KissMeData/053580/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	192600	2064211400	17040	17040	17040	17040	3698
3	20250714	192500	2064211400	17040	17040	17040	17040	0
4	20250714	192400	2064211400	17040	17040	17040	17040	0
5	20250714	192300	2064211400	17040	17040	17040	17040	0
6	20250714	192200	2064211400	17040	17040	17040	17040	0
7	20250714	192100	2064211400	17040	17040	17040	17040	0
8	20250714	192000	2064211400	17040	17040	17040	17040	0
9	20250714	191900	2064211400	17040	17040	17040	17040	0
10	20250714	191800	2064211400	17040	17040	17040	17040	0
11	20250714	191700	2064211400	17040	17040	17040	17040	0
12	20250714	191600	2064211400	17040	17040	17040	17040	0
13	20250714	191500	2064211400	17040	17040	17040	17040	0
14	20250714	191400	2064211400	17040	17040	17040	17040	0
15	20250714	191300	2064211400	17040	17040	17040	17040	0
16	20250714	191200	2064211400	17040	17040	17040	17040	0
17	20250714	191100	2064211400	17040	17040	17040	17040	0
18	20250714	191000	2064211400	17040	17040	17040	17040	0
19	20250714	190900	2064211400	17040	17040	17040	17040	0
20	20250714	190800	2064211400	17040	17040	17040	17040	0
21	20250714	190700	2064211400	17040	17040	17040	17040	0
22	20250714	190600	2064211400	17040	17040	17040	17040	0
23	20250714	190500	2064211400	17040	17040	17040	17040	0
24	20250714	190400	2064211400	17040	17040	17040	17040	0
25	20250714	190300	2064211400	17040	17040	17040	17040	0
26	20250714	190200	2064211400	17040	17040	17040	17040	0
27	20250714	190100	2064211400	17040	17040	17040	17040	0
28	20250714	190000	2064211400	17040	17040	17040	17040	0
29	20250714	185900	2064211400	17040	17040	17040	17040	0
30	20250714	185800	2064211400	17040	17040	17040	17040	0
31	20250714	185700	2064211400	17040	17040	17040	17040	0
32	20250714	185600	2064211400	17040	17040	17040	17040	3698
33	20250714	185500	2064211400	17040	17040	17040	17040	0
34	20250714	185400	2064211400	17040	17040	17040	17040	0
35	20250714	185300	2064211400	17040	17040	17040	17040	0
36	20250714	185200	2064211400	17040	17040	17040	17040	0
37	20250714	185100	2064211400	17040	17040	17040	17040	0
38	20250714	185000	2064211400	17040	17040	17040	17040	0
39	20250714	184900	2064211400	17040	17040	17040	17040	0
40	20250714	184800	2064211400	17040	17040	17040	17040	0
41	20250714	184700	2064211400	17040	17040	17040	17040	0
42	20250714	184600	2064211400	17040	17040	17040	17040	0
43	20250714	184500	2064211400	17040	17040	17040	17040	0
44	20250714	184400	2064211400	17040	17040	17040	17040	0
45	20250714	184300	2064211400	17040	17040	17040	17040	0
46	20250714	184200	2064211400	17040	17040	17040	17040	0
47	20250714	184100	2064211400	17040	17040	17040	17040	0
48	20250714	184000	2064211400	17040	17040	17040	17040	0
49	20250714	183900	2064211400	17040	17040	17040	17040	0
50	20250714	183800	2064211400	17040	17040	17040	17040	0
51	20250714	183700	2064211400	17040	17040	17040	17040	0
52	20250714	183600	2064211400	17040	17040	17040	17040	0
53	20250714	183500	2064211400	17040	17040	17040	17040	0
54	20250714	183400	2064211400	17040	17040	17040	17040	0
55	20250714	183300	2064211400	17040	17040	17040	17040	0
56	20250714	183200	2064211400	17040	17040	17040	17040	0
57	20250714	183100	2064211400	17040	17040	17040	17040	0
58	20250714	183000	2064211400	17040	17040	17040	17040	0
59	20250714	182900	2064211400	17040	17040	17040	17040	0
60	20250714	182800	2064211400	17040	17040	17040	17040	0
61	20250714	182700	2064211400	17040	17040	17040	17040	0
62	20250714	182600	2064211400	17040	17040	17040	17040	3698
63	20250714	182500	2064211400	17040	17040	17040	17040	0
64	20250714	182400	2064211400	17040	17040	17040	17040	0
65	20250714	182300	2064211400	17040	17040	17040	17040	0
66	20250714	182200	2064211400	17040	17040	17040	17040	0
67	20250714	182100	2064211400	17040	17040	17040	17040	0
68	20250714	182000	2064211400	17040	17040	17040	17040	0
69	20250714	181900	2064211400	17040	17040	17040	17040	0
70	20250714	181800	2064211400	17040	17040	17040	17040	0
71	20250714	181700	2064211400	17040	17040	17040	17040	0
72	20250714	181600	2064211400	17040	17040	17040	17040	0
73	20250714	181500	2064211400	17040	17040	17040	17040	0
74	20250714	181400	2064211400	17040	17040	17040	17040	0
75	20250714	181300	2064211400	17040	17040	17040	17040	0
76	20250714	181200	2064211400	17040	17040	17040	17040	0
77	20250714	181100	2064211400	17040	17040	17040	17040	0
78	20250714	181000	2064211400	17040	17040	17040	17040	0
79	20250714	180900	2064211400	17040	17040	17040	17040	0
80	20250714	180800	2064211400	17040	17040	17040	17040	0
81	20250714	180700	2064211400	17040	17040	17040	17040	0
82	20250714	180600	2064211400	17040	17040	17040	17040	0
83	20250714	180500	2064211400	17040	17040	17040	17040	0
84	20250714	180400	2064211400	17040	17040	17040	17040	0
85	20250714	180300	2064211400	17040	17040	17040	17040	0
86	20250714	180200	2064211400	17040	17040	17040	17040	0
87	20250714	180100	2064211400	17040	17040	17040	17040	0
88	20250714	180000	2064211400	17040	17040	17040	17040	0
89	20250714	175900	2064211400	17040	17040	17040	17040	0
90	20250714	175800	2064211400	17040	17040	17040	17040	0
91	20250714	175700	2064211400	17040	17040	17040	17040	0
92	20250714	175600	2064211400	17040	17040	17040	17040	3698
93	20250714	175500	2064211400	17040	17040	17040	17040	0
94	20250714	175400	2064211400	17040	17040	17040	17040	0
95	20250714	175300	2064211400	17040	17040	17040	17040	0
96	20250714	175200	2064211400	17040	17040	17040	17040	0
97	20250714	175100	2064211400	17040	17040	17040	17040	0
98	20250714	175000	2064211400	17040	17040	17040	17040	0
99	20250714	174900	2064211400	17040	17040	17040	17040	0
100	20250714	174800	2064211400	17040	17040	17040	17040	0
101	20250714	174700	2064211400	17040	17040	17040	17040	0
102	20250714	174600	2064211400	17040	17040	17040	17040	0
103	20250714	174500	2064211400	17040	17040	17040	17040	0
104	20250714	174400	2064211400	17040	17040	17040	17040	0
105	20250714	174300	2064211400	17040	17040	17040	17040	0
106	20250714	174200	2064211400	17040	17040	17040	17040	0
107	20250714	174100	2064211400	17040	17040	17040	17040	0
108	20250714	174000	2064211400	17040	17040	17040	17040	0
109	20250714	173900	2064211400	17040	17040	17040	17040	0
110	20250714	173800	2064211400	17040	17040	17040	17040	0
111	20250714	173700	2064211400	17040	17040	17040	17040	0
112	20250714	173600	2064211400	17040	17040	17040	17040	0
113	20250714	173500	2064211400	17040	17040	17040	17040	0
114	20250714	173400	2064211400	17040	17040	17040	17040	0
115	20250714	173300	2064211400	17040	17040	17040	17040	0
116	20250714	173200	2064211400	17040	17040	17040	17040	0
117	20250714	173100	2064211400	17040	17040	17040	17040	0
118	20250714	173000	2064211400	17040	17040	17040	17040	0
119	20250714	172900	2064211400	17040	17040	17040	17040	0
120	20250714	172800	2064211400	17040	17040	17040	17040	0
121	20250714	172700	2064211400	17040	17040	17040	17040	0
122	20250714	172600	2064211400	17040	17040	17040	17040	3698
123	20250714	172500	2064211400	17040	17040	17040	17040	0
124	20250714	172400	2064211400	17040	17040	17040	17040	0
125	20250714	172300	2064211400	17040	17040	17040	17040	0
126	20250714	172200	2064211400	17040	17040	17040	17040	0
127	20250714	172100	2064211400	17040	17040	17040	17040	0
128	20250714	172000	2064211400	17040	17040	17040	17040	0
129	20250714	171900	2064211400	17040	17040	17040	17040	0
130	20250714	171800	2064211400	17040	17040	17040	17040	0
131	20250714	171700	2064211400	17040	17040	17040	17040	0
132	20250714	171600	2064211400	17040	17040	17040	17040	0
133	20250714	171500	2064211400	17040	17040	17040	17040	0
134	20250714	171400	2064211400	17040	17040	17040	17040	0
135	20250714	171300	2064211400	17040	17040	17040	17040	0
136	20250714	171200	2064211400	17040	17040	17040	17040	0
137	20250714	171100	2064211400	17040	17040	17040	17040	0
138	20250714	171000	2064211400	17040	17040	17040	17040	0
139	20250714	170900	2064211400	17040	17040	17040	17040	0
140	20250714	170800	2064211400	17040	17040	17040	17040	0
141	20250714	170700	2064211400	17040	17040	17040	17040	0
142	20250714	170600	2064211400	17040	17040	17040	17040	0
143	20250714	170500	2064211400	17040	17040	17040	17040	0
144	20250714	170400	2064211400	17040	17040	17040	17040	0
145	20250714	170300	2064211400	17040	17040	17040	17040	0
146	20250714	170200	2064211400	17040	17040	17040	17040	0
147	20250714	170100	2064211400	17040	17040	17040	17040	0
148	20250714	170000	2064211400	17040	17040	17040	17040	0
149	20250714	165900	2064211400	17040	17040	17040	17040	0
150	20250714	165800	2064211400	17040	17040	17040	17040	0
151	20250714	165700	2064211400	17040	17040	17040	17040	0
152	20250714	165600	2064211400	17040	17040	17040	17040	3698
153	20250714	165500	2064211400	17040	17040	17040	17040	0
154	20250714	165400	2064211400	17040	17040	17040	17040	0
155	20250714	165300	2064211400	17040	17040	17040	17040	0
156	20250714	165200	2064211400	17040	17040	17040	17040	0
157	20250714	165100	2064211400	17040	17040	17040	17040	0
158	20250714	165000	2064211400	17040	17040	17040	17040	0
159	20250714	164900	2064211400	17040	17040	17040	17040	0
160	20250714	164800	2064211400	17040	17040	17040	17040	0
161	20250714	164700	2064211400	17040	17040	17040	17040	0
162	20250714	164600	2064211400	17040	17040	17040	17040	0
163	20250714	164500	2064211400	17040	17040	17040	17040	0
164	20250714	164400	2064211400	17040	17040	17040	17040	0
165	20250714	164300	2064211400	17040	17040	17040	17040	0
166	20250714	164200	2064211400	17040	17040	17040	17040	0
167	20250714	164100	2064211400	17040	17040	17040	17040	0
168	20250714	164000	2064211400	17040	17040	17040	17040	0
169	20250714	163900	2064211400	17040	17040	17040	17040	0
170	20250714	163800	2064211400	17040	17040	17040	17040	0
171	20250714	163700	2064211400	17040	17040	17040	17040	0
172	20250714	163600	2064211400	17040	17040	17040	17040	0
173	20250714	163500	2064211400	17040	17040	17040	17040	0
174	20250714	163400	2064211400	17040	17040	17040	17040	0
175	20250714	163300	2064211400	17040	17040	17040	17040	0
176	20250714	163200	2064211400	17040	17040	17040	17040	0
177	20250714	163100	2064211400	17040	17040	17040	17040	0
178	20250714	163000	2064211400	17040	17040	17040	17040	0
179	20250714	162900	2064211400	17040	17040	17040	17040	0
180	20250714	162800	2064211400	17040	17040	17040	17040	0
181	20250714	162700	2064211400	17040	17040	17040	17040	0
182	20250714	162600	2064211400	17040	17040	17040	17040	3698
183	20250714	162500	2064211400	17040	17040	17040	17040	0
184	20250714	162400	2064211400	17040	17040	17040	17040	0
185	20250714	162300	2064211400	17040	17040	17040	17040	0
186	20250714	162200	2064211400	17040	17040	17040	17040	0
187	20250714	162100	2064211400	17040	17040	17040	17040	0
188	20250714	162000	2064211400	17040	17040	17040	17040	0
189	20250714	161900	2064211400	17040	17040	17040	17040	0
190	20250714	161800	2064211400	17040	17040	17040	17040	0
191	20250714	161700	2064211400	17040	17040	17040	17040	0
192	20250714	161600	2064211400	17040	17040	17040	17040	0
193	20250714	161500	2064211400	17040	17040	17040	17040	0
194	20250714	161400	2064211400	17040	17040	17040	17040	0
195	20250714	161300	2064211400	17040	17040	17040	17040	0
196	20250714	161200	2064211400	17040	17040	17040	17040	0
197	20250714	161100	2064211400	17040	17040	17040	17040	0
198	20250714	161000	2064211400	17040	17040	17040	17040	0
199	20250714	160900	2064211400	17040	17040	17040	17040	0
200	20250714	160800	2064211400	17040	17040	17040	17040	0
201	20250714	160700	2064211400	17040	17040	17040	17040	0
202	20250714	160600	2064211400	17040	17040	17040	17040	0
203	20250714	160500	2064211400	17040	17040	17040	17040	0
204	20250714	160400	2064211400	17040	17040	17040	17040	0
205	20250714	160300	2064211400	17040	17040	17040	17040	0
206	20250714	160200	2064211400	17040	17040	17040	17040	0
207	20250714	160100	2064211400	17040	17040	17040	17040	0
208	20250714	160000	2064211400	17040	17040	17040	17040	0
209	20250714	155900	2064211400	17040	17040	17040	17040	0
210	20250714	155800	2064211400	17040	17040	17040	17040	0
211	20250714	155700	2064211400	17040	17040	17040	17040	0
212	20250714	155600	2064211400	17040	17040	17040	17040	3698
213	20250714	155500	2064211400	17040	17040	17040	17040	0
214	20250714	155400	2064211400	17040	17040	17040	17040	0
215	20250714	155300	2064211400	17040	17040	17040	17040	0
216	20250714	155200	2064211400	17040	17040	17040	17040	0
217	20250714	155100	2064211400	17040	17040	17040	17040	0
218	20250714	155000	2064211400	17040	17040	17040	17040	0
219	20250714	154900	2064211400	17040	17040	17040	17040	0
220	20250714	154800	2064211400	17040	17040	17040	17040	0
221	20250714	154700	2064211400	17040	17040	17040	17040	0
222	20250714	154600	2064211400	17040	17040	17040	17040	0
223	20250714	154500	2064211400	17040	17040	17040	17040	0
224	20250714	154400	2064211400	17040	17040	17040	17040	0
225	20250714	154300	2064211400	17040	17040	17040	17040	0
226	20250714	154200	2064211400	17040	17040	17040	17040	0
227	20250714	154100	2064211400	17040	17040	17040	17040	0
228	20250714	154000	2064211400	17040	17040	17040	17040	0
229	20250714	153900	2064211400	17040	17040	17040	17040	0
230	20250714	153800	2064211400	17040	17040	17040	17040	0
231	20250714	153700	2064211400	17040	17040	17040	17040	0
232	20250714	153600	2064211400	17040	17040	17040	17040	0
233	20250714	153500	2064211400	17040	17040	17040	17040	0
234	20250714	153400	2064211400	17040	17040	17040	17040	0
235	20250714	153300	2064211400	17040	17040	17040	17040	0
236	20250714	153200	2064211400	17040	17040	17040	17040	0
237	20250714	153100	2064211400	17040	17040	17040	17040	0
238	20250714	153000	2064211400	17040	17040	17040	17040	3698
239	20250714	152900	2001197480	17040	17040	17040	17040	0
240	20250714	152800	2001197480	17040	17040	17040	17040	0
241	20250714	152700	2001197480	17040	17040	17040	17040	0
242	20250714	152600	2001197480	17040	17040	17040	17040	0
243	20250714	152500	2001197480	17040	17040	17040	17040	0
244	20250714	152400	2001197480	17040	17040	17040	17040	0
245	20250714	152300	2001197480	17040	17040	17040	17040	0
246	20250714	152200	2001197480	17040	17040	17040	17040	0
247	20250714	152100	2001197480	17040	17040	17040	17040	0
248	20250714	152000	2001197480	17040	17040	17040	17040	0
249	20250714	151900	2001197480	17040	17040	17050	17040	98
250	20250714	151800	1999527450	17050	17050	17060	17050	436
251	20250714	151700	1992093470	17050	17060	17060	17050	382
252	20250714	151600	1985576650	17070	17070	17070	17060	207
253	20250714	151500	1982043460	17060	17060	17060	17060	1
254	20250714	151400	1982026400	17070	17070	17070	17070	5
255	20250714	151300	1981941050	17070	17070	17070	17070	204
256	20250714	151200	1978458770	17060	17070	17070	17060	7
257	20250714	151100	1978339340	17060	17060	17060	17060	8
258	20250714	151000	1978202860	17070	17070	17070	17060	67
259	20250714	150900	1977059310	17070	17070	17070	17070	31
260	20250714	150800	1976530140	17080	17070	17080	17070	60
261	20250714	150700	1975505840	17070	17090	17090	17070	297
262	20250714	150600	1970433750	17090	17080	17100	17080	111
263	20250714	150500	1968536480	17110	17080	17110	17070	657
264	20250714	150400	1957303460	17080	17080	17080	17080	42
265	20250714	150300	1956586100	17090	17090	17090	17080	131
266	20250714	150200	1954348040	17080	17080	17080	17080	8
267	20250714	150100	1954211400	17070	17070	17070	17070	40
268	20250714	150000	1953528600	17070	17070	17070	17070	91
269	20250714	145900	1951975230	17080	17080	17080	17070	551
270	20250714	145800	1942564160	17080	17090	17090	17080	315
271	20250714	145700	1937183850	17090	17070	17090	17070	267
272	20250714	145600	1932624590	17070	17060	17070	17060	224
273	20250714	145500	1928802090	17060	17060	17060	17060	158
274	20250714	145400	1926106610	17060	17070	17070	17060	482
275	20250714	145300	1917880380	17080	17080	17080	17080	67
276	20250714	145200	1916736020	17080	17080	17080	17080	4
277	20250714	145100	1916667700	17070	17080	17080	17070	101
278	20250714	145000	1914943620	17080	17080	17090	17080	168
279	20250714	144900	1912074170	17080	17090	17090	17080	405
280	20250714	144800	1905156270	17090	17090	17100	17090	439
281	20250714	144700	1897653750	17090	17090	17090	17090	50
282	20250714	144600	1896799250	17100	17100	17100	17100	428
283	20250714	144500	1889480450	17100	17110	17110	17100	211
284	20250714	144400	1885871980	17110	17120	17120	17110	5
285	20250714	144300	1885786420	17120	17120	17120	17120	6
286	20250714	144200	1885683700	17120	17120	17120	17120	0
287	20250714	144100	1885683700	17120	17120	17120	17120	0
288	20250714	144000	1885683700	17120	17120	17120	17120	3
289	20250714	143900	1885632340	17130	17130	17130	17130	5
290	20250714	143800	1885546690	17120	17130	17130	17120	470
291	20250714	143700	1877499830	17130	17130	17130	17130	5
292	20250714	143600	1877414180	17140	17140	17140	17140	0
293	20250714	143500	1877414180	17140	17130	17140	17130	4
294	20250714	143400	1877345640	17120	17120	17120	17120	208
295	20250714	143300	1873784680	17120	17120	17120	17120	5
296	20250714	143200	1873699080	17100	17100	17110	17100	132
297	20250714	143100	1871441620	17110	17110	17110	17110	0
298	20250714	143000	1871441620	17110	17110	17110	17110	0
299	20250714	142900	1871441620	17110	17110	17110	17110	1
300	20250714	142800	1871424510	17110	17110	17110	17110	6
301	20250714	142700	1871321850	17100	17120	17120	17100	72
302	20250714	142600	1870089590	17110	17110	17110	17110	51
303	20250714	142500	1869216980	17110	17110	17110	17110	0
304	20250714	142400	1869216980	17110	17110	17110	17110	10
305	20250714	142300	1869045880	17100	17110	17110	17100	236
306	20250714	142200	1865008070	17120	17160	17160	17120	282
307	20250714	142100	1860176200	17140	17140	17140	17140	0
308	20250714	142000	1860176200	17140	17150	17150	17140	9
309	20250714	141900	1860021890	17160	17160	17160	17160	580
310	20250714	141800	1850069090	17160	17170	17170	17160	137
311	20250714	141700	1847717140	17170	17170	17180	17170	91
312	20250714	141600	1846154590	17160	17170	17170	17160	117
313	20250714	141500	1844145900	17170	17170	17170	17170	10
314	20250714	141400	1843974200	17170	17170	17170	17170	0
315	20250714	141300	1843974200	17170	17170	17170	17170	239
316	20250714	141200	1839870570	17170	17140	17170	17140	651
317	20250714	141100	1828705000	17140	17140	17140	17140	1
318	20250714	141000	1828687860	17140	17150	17150	17140	113
319	20250714	140900	1826750110	17180	17180	17180	17180	0
320	20250714	140800	1826750110	17180	17130	17180	17130	219
321	20250714	140700	1822993690	17140	17120	17140	17120	117
322	20250714	140600	1820990610	17120	17130	17130	17090	455
323	20250714	140500	1813209220	17120	17120	17120	17120	0
324	20250714	140400	1813209220	17120	17150	17150	17120	96
325	20250714	140300	1811564440	17150	17150	17150	17150	1
326	20250714	140200	1811547290	17140	17140	17140	17140	0
327	20250714	140100	1811547290	17140	17140	17140	17140	150
328	20250714	140000	1808976290	17150	17110	17150	17110	2032
329	20250714	135900	1774189600	17110	17110	17110	17110	16
330	20250714	135800	1773915840	17120	17120	17120	17120	0
331	20250714	135700	1773915840	17120	17120	17120	17120	100
332	20250714	135600	1772203840	17120	17120	17120	17120	0
333	20250714	135500	1772203840	17120	17120	17120	17120	74
334	20250714	135400	1770936960	17110	17130	17130	17110	217
335	20250714	135300	1767223020	17130	17130	17130	17130	15
336	20250714	135200	1766966070	17130	17140	17140	17130	526
337	20250714	135100	1757954970	17140	17140	17140	17140	22
338	20250714	135000	1757577890	17140	17150	17150	17140	136
339	20250714	134900	1755246510	17150	17150	17150	17140	6
340	20250714	134800	1755143650	17150	17140	17150	17140	104
341	20250714	134700	1753360110	17150	17150	17150	17130	249
342	20250714	134600	1749092020	17150	17150	17160	17150	171
343	20250714	134500	1746157960	17160	17160	17160	17160	9
344	20250714	134400	1746003520	17160	17160	17160	17160	71
345	20250714	134300	1744785160	17150	17150	17150	17150	0
346	20250714	134200	1744785160	17150	17160	17160	17150	31
347	20250714	134100	1744253330	17160	17160	17160	17160	46
348	20250714	134000	1743463970	17180	17180	17180	17180	1
349	20250714	133900	1743446790	17160	17180	17180	17160	788
350	20250714	133800	1729911390	17190	17190	17190	17190	10
351	20250714	133700	1729739490	17190	17160	17190	17160	528
352	20250714	133600	1720670410	17160	17160	17160	17160	2
353	20250714	133500	1720636090	17150	17140	17150	17140	18
354	20250714	133400	1720327560	17130	17110	17130	17110	19
355	20250714	133300	1720002450	17110	17110	17110	17110	16
356	20250714	133200	1719728690	17110	17100	17110	17100	235
357	20250714	133100	1715710170	17090	17090	17090	17090	108
358	20250714	133000	1713864450	17090	17090	17090	17090	0
359	20250714	132900	1713864450	17090	17110	17110	17090	218
360	20250714	132800	1710136390	17110	17110	17110	17110	0
361	20250714	132700	1710136390	17110	17110	17110	17110	0
362	20250714	132600	1710136390	17110	17120	17120	17110	264
363	20250714	132500	1705618760	17110	17110	17110	17100	197
364	20250714	132400	1702248790	17100	17100	17100	17100	132
365	20250714	132300	1699991590	17080	17040	17090	17040	355
366	20250714	132200	1693932690	17010	17140	17140	17000	2908
367	20250714	132100	1644362330	17150	17150	17150	17150	19
368	20250714	132000	1644036480	17140	17150	17150	17140	59
369	20250714	131900	1643025060	17150	17150	17150	17150	159
370	20250714	131800	1640298210	17150	17150	17150	17150	98
371	20250714	131700	1638617510	17150	17180	17180	17150	501
372	20250714	131600	1630017110	17190	17190	17190	17190	4
373	20250714	131500	1629948350	17180	17190	17190	17180	1449
374	20250714	131400	1605050730	17190	17190	17200	17190	32
375	20250714	131300	1604500640	17200	17210	17210	17200	390
376	20250714	131200	1597791770	17210	17210	17220	17210	1350
377	20250714	131100	1574557290	17210	17210	17210	17190	353
378	20250714	131000	1568486360	17210	17200	17210	17200	88
379	20250714	130900	1566971890	17190	17190	17210	17190	92
380	20250714	130800	1565390270	17190	17170	17220	17170	181
381	20250714	130700	1562277300	17170	17140	17170	17140	606
382	20250714	130600	1551879510	17140	17190	17190	17120	680
383	20250714	130500	1540225820	17180	17210	17210	17160	2129
384	20250714	130400	1503633930	17200	17240	17240	17190	1105
385	20250714	130300	1484614220	17240	17240	17260	17210	932
386	20250714	130200	1468548430	17250	17170	17250	17170	3955
387	20250714	130100	1400613540	17170	17160	17170	17150	700
388	20250714	130000	1388596760	17140	17120	17160	17120	408
389	20250714	125900	1381605850	17120	17120	17120	17110	215
390	20250714	125800	1377925550	17120	17140	17140	17120	301
391	20250714	125700	1372769070	17140	17160	17160	17130	90
392	20250714	125600	1371226290	17140	17170	17200	17140	923
393	20250714	125500	1355382820	17170	17150	17170	17150	199
394	20250714	125400	1351967140	17150	17220	17220	17120	1455
395	20250714	125300	1327003110	17190	17220	17320	17190	3977
396	20250714	125200	1258342890	17190	17130	17240	17130	3577
397	20250714	125100	1196848370	17150	17000	17150	17000	1028
398	20250714	125000	1179293010	16990	16990	17010	16990	670
399	20250714	124900	1167904750	16980	16980	16980	16980	0
400	20250714	124800	1167904750	16980	16980	16980	16980	30
401	20250714	124700	1167395350	16980	16980	16980	16980	10
402	20250714	124600	1167225550	16980	16980	16980	16980	0
403	20250714	124500	1167225550	16980	16980	16980	16980	0
404	20250714	124400	1167225550	16980	16980	16980	16980	0
405	20250714	124300	1167225550	16980	16980	16980	16980	0
406	20250714	124200	1167225550	16980	16980	16980	16980	0
407	20250714	124100	1167225550	16980	16980	16980	16980	1
408	20250714	124000	1167208570	16980	16990	16990	16980	54
409	20250714	123900	1166291640	16990	16980	16990	16980	568
410	20250714	123800	1156646720	16990	17000	17000	16990	265
411	20250714	123700	1152143860	17000	17000	17000	17000	3
412	20250714	123600	1152092860	16990	16990	16990	16990	0
413	20250714	123500	1152092860	16990	16990	16990	16990	0
414	20250714	123400	1152092860	16990	16990	16990	16990	1
415	20250714	123300	1152075870	16990	16990	16990	16990	0
416	20250714	123200	1152075870	16990	16990	16990	16990	0
417	20250714	123100	1152075870	16990	16990	16990	16990	19
418	20250714	123000	1151753060	17000	17000	17000	17000	141
419	20250714	122900	1149356060	16990	16980	16990	16980	9
420	20250714	122800	1149203160	16980	16980	16980	16980	89
421	20250714	122700	1147691940	16980	16990	16990	16980	145
422	20250714	122600	1145229500	17000	17000	17000	17000	21
423	20250714	122500	1144872500	17000	17000	17000	16990	52
424	20250714	122400	1143988970	17010	17000	17020	17000	73
425	20250714	122300	1142746940	17020	17020	17020	17020	0
426	20250714	122200	1142746940	17020	17000	17020	17000	67
427	20250714	122100	1141606620	17000	17000	17000	17000	3
428	20250714	122000	1141555620	17000	16990	17000	16990	112
429	20250714	121900	1139652040	16990	16980	16990	16980	87
430	20250714	121800	1138174250	16990	16980	16990	16980	149
431	20250714	121700	1135643150	16970	16980	16980	16970	87
432	20250714	121600	1134166710	16970	16970	16970	16970	0
433	20250714	121500	1134166710	16970	16970	16990	16970	311
434	20250714	121400	1128886190	16970	16970	16970	16960	365
435	20250714	121300	1122695660	16970	16980	16980	16970	1026
436	20250714	121200	1105283490	16990	16990	16990	16990	0
437	20250714	121100	1105283490	16990	16990	16990	16990	103
438	20250714	121000	1103533520	16990	16990	16990	16990	4
439	20250714	120900	1103465560	17000	17000	17000	17000	0
440	20250714	120800	1103465560	17000	16990	17010	16990	13
441	20250714	120700	1103244560	17000	17000	17000	17000	21
442	20250714	120600	1102887560	17000	16990	17000	16990	62
443	20250714	120500	1101834080	16990	16990	16990	16980	59
444	20250714	120400	1100831680	16990	17020	17020	16990	94
445	20250714	120300	1099234380	17020	16970	17020	16970	287
446	20250714	120200	1094354150	16970	16980	16980	16970	598
447	20250714	120100	1084205980	16990	16980	16990	16980	200
448	20250714	120000	1080808860	16980	16980	16980	16980	173
449	20250714	115900	1077871320	16980	16980	16980	16980	89
450	20250714	115800	1076360100	16980	16980	16980	16980	0
451	20250714	115700	1076360100	16980	16980	16980	16980	0
452	20250714	115600	1076360100	16980	16980	16980	16980	46
453	20250714	115500	1075579020	16990	16980	16990	16980	189
454	20250714	115400	1072369790	16980	16980	16980	16980	80
455	20250714	115300	1071011390	17000	17000	17000	17000	0
456	20250714	115200	1071011390	17000	16970	17000	16970	30
457	20250714	115100	1070501880	16970	16970	16970	16970	989
458	20250714	115000	1053718550	16970	17020	17020	16970	632
459	20250714	114900	1042982820	17030	17030	17030	17030	2
460	20250714	114800	1042948760	17020	17030	17030	17020	12
461	20250714	114700	1042744500	17030	17030	17030	17030	2
462	20250714	114600	1042710440	17020	17050	17050	17020	112
463	20250714	114500	1040803090	17050	17070	17080	17050	319
464	20250714	114400	1035360060	17050	17050	17080	17050	460
465	20250714	114300	1027516760	17060	17060	17060	17060	287
466	20250714	114200	1022620540	17080	17070	17080	17070	21
467	20250714	114100	1022261890	17070	17050	17070	17050	322
468	20250714	114000	1016771160	17040	17040	17040	17040	61
469	20250714	113900	1015731720	17020	17020	17040	17020	221
470	20250714	113800	1011968500	17000	16990	17000	16990	58
471	20250714	113700	1010982920	16990	16990	16990	16990	2
472	20250714	113600	1010948940	17000	17000	17000	17000	0
473	20250714	113500	1010948940	17000	17030	17030	17000	34
474	20250714	113400	1010370850	17030	17020	17030	17010	8
475	20250714	113300	1010234740	17040	17050	17050	17040	81
476	20250714	113200	1008853770	17050	17050	17050	17050	29
477	20250714	113100	1008359320	17050	17030	17050	17030	114
478	20250714	113000	1006416530	17020	17020	17020	17020	90
479	20250714	112900	1004884730	17000	17000	17000	17000	25
480	20250714	112800	1004459730	16990	16990	16990	16990	30
481	20250714	112700	1003950030	16990	17040	17040	16990	238
482	20250714	112600	999901110	17040	17000	17190	17000	3825
483	20250714	112500	934627420	16990	16990	16990	16990	90
484	20250714	112400	933098320	16990	16990	16990	16990	13
485	20250714	112300	932877450	16980	16970	16980	16970	54
486	20250714	112200	931960650	16970	16980	16980	16970	31
487	20250714	112100	931434550	16980	16980	16980	16980	1
488	20250714	112000	931417570	16980	16980	16980	16980	0
489	20250714	111900	931417570	16980	16980	16980	16980	0
490	20250714	111800	931417570	16980	16980	16980	16980	0
491	20250714	111700	931417570	16980	16980	16980	16980	2
492	20250714	111600	931383610	16980	16980	16980	16980	0
493	20250714	111500	931383610	16980	16970	16980	16960	196
494	20250714	111400	928059050	16970	16970	16970	16970	0
495	20250714	111300	928059050	16970	16970	16970	16960	122
496	20250714	111200	925989600	16970	16970	16970	16960	537
497	20250714	111100	916877910	16970	16980	16980	16970	536
498	20250714	111000	907781880	17000	16980	17000	16980	582
499	20250714	110900	897898710	16980	16980	16980	16980	0
500	20250714	110800	897898710	16980	17000	17000	16980	6
501	20250714	110700	897796730	17000	17000	17000	17000	0
502	20250714	110600	897796730	17000	17000	17000	17000	58
503	20250714	110500	896810730	16980	16990	17000	16980	1193
504	20250714	110400	876548000	16990	17010	17010	16990	630
505	20250714	110300	865838850	17000	17000	17000	17000	10
506	20250714	110200	865668850	17010	17000	17010	17000	280
507	20250714	110100	860906570	17000	17000	17000	17000	16
508	20250714	110000	860634570	17000	17000	17000	17000	119
509	20250714	105900	858611570	17000	17000	17000	17000	98
510	20250714	105800	856945570	16990	16990	16990	16990	5
511	20250714	105700	856860620	17000	17000	17000	17000	71
512	20250714	105600	855653620	17000	17000	17000	17000	22
513	20250714	105500	855279620	17000	17000	17000	17000	400
514	20250714	105400	848479620	17000	17000	17000	17000	178
515	20250714	105300	845453620	17000	17000	17000	17000	182
516	20250714	105200	842359620	17000	17000	17000	17000	678
517	20250714	105100	830833620	17010	17010	17010	17010	80
518	20250714	105000	829472820	17010	17010	17010	17010	0
519	20250714	104900	829472820	17010	17010	17020	17010	9
520	20250714	104800	829319720	17010	17010	17010	17010	2
521	20250714	104700	829285700	17000	17030	17030	16990	442
522	20250714	104600	821769350	17030	17030	17030	17030	10
523	20250714	104500	821599050	17040	17040	17040	17040	20
524	20250714	104400	821258250	17040	17040	17040	17040	0
525	20250714	104300	821258250	17040	17040	17040	17040	1
526	20250714	104200	821241210	17040	17040	17040	17040	3
527	20250714	104100	821190090	17040	17010	17040	17010	282
528	20250714	104000	816386870	17010	17010	17010	17010	103
529	20250714	103900	814634840	17010	17010	17010	17010	12
530	20250714	103800	814430720	17010	17000	17010	17000	52
531	20250714	103700	813546640	17000	17000	17000	17000	3
532	20250714	103600	813495640	17010	17010	17010	17000	186
533	20250714	103500	810332200	17000	17010	17010	17000	66
534	20250714	103400	809210170	17010	17000	17010	17000	48
535	20250714	103300	808394150	17010	17010	17010	17010	5
536	20250714	103200	808309100	17040	17040	17040	17040	32
537	20250714	103100	807763820	17040	17040	17040	17040	100
538	20250714	103000	806059820	17030	17000	17030	17000	632
539	20250714	102900	795306510	17000	17010	17020	17000	103
540	20250714	102800	793554010	17010	17010	17010	17010	345
541	20250714	102700	787685560	17010	17010	17010	17010	1
542	20250714	102600	787668550	17010	17010	17010	17000	96
543	20250714	102500	786036450	17010	17010	17010	16990	1009
544	20250714	102400	768887220	17010	17000	17010	17000	86
545	20250714	102300	767425050	17010	17010	17010	17010	4
546	20250714	102200	767357010	17000	17000	17010	17000	389
547	20250714	102100	760743830	17010	17010	17010	17000	311
548	20250714	102000	755456210	17020	17010	17020	17010	57
549	20250714	101900	754486530	17010	17000	17010	17000	522
550	20250714	101800	745612060	17000	17000	17000	17000	160
551	20250714	101700	742892060	17010	17010	17010	17000	950
552	20250714	101600	726736170	17020	17010	17020	17010	269
553	20250714	101500	722160310	17010	17030	17030	17010	167
554	20250714	101400	719319010	17030	17030	17030	17030	3
555	20250714	101300	719267920	17040	17030	17040	17010	841
556	20250714	101200	704954510	17030	17030	17030	17030	360
557	20250714	101100	698823710	17030	17030	17030	17030	31
558	20250714	101000	698295780	17030	17040	17040	17030	78
559	20250714	100900	696967120	17040	17030	17040	17030	24
560	20250714	100800	696558260	17030	17020	17030	17020	462
561	20250714	100700	688694950	17010	17030	17030	17010	900
562	20250714	100600	673378390	17030	17040	17040	17030	72
563	20250714	100500	672152150	17040	17040	17040	17040	679
564	20250714	100400	660581990	17040	17030	17040	17030	188
565	20250714	100300	657378600	17030	17040	17040	17030	222
566	20250714	100200	653597920	17040	17050	17050	17040	25
567	20250714	100100	653171910	17050	17040	17050	17040	47
568	20250714	100000	652371010	17080	17030	17080	17030	332
569	20250714	095900	646712480	17020	17040	17040	17020	191
570	20250714	095800	643460800	17040	17020	17040	17020	128
571	20250714	095700	641280770	17030	17020	17030	17020	9
572	20250714	095600	641127510	17020	17030	17030	17020	482
573	20250714	095500	632922120	17040	17030	17040	17030	561
574	20250714	095400	623367540	17020	17040	17040	17020	517
575	20250714	095300	614563440	17040	17050	17050	17030	653
576	20250714	095200	603439310	17050	17050	17050	17050	136
577	20250714	095100	601120510	17060	17050	17060	17010	3222
578	20250714	095000	546266180	17060	17060	17060	17050	315
579	20250714	094900	540895000	17060	17070	17070	17060	31
580	20250714	094800	540365840	17070	17060	17070	17060	198
581	20250714	094700	536987660	17060	17060	17070	17060	62
582	20250714	094600	535929730	17070	17070	17070	17070	3
583	20250714	094500	535878520	17070	17080	17080	17070	666
584	20250714	094400	524509690	17070	17080	17090	17070	598
585	20250714	094300	514296200	17080	17080	17080	17070	535
586	20250714	094200	505163140	17080	17080	17080	17080	146
587	20250714	094100	502669460	17080	17090	17090	17080	262
588	20250714	094000	498194390	17080	17090	17090	17080	22
589	20250714	093900	497818520	17080	17090	17090	17080	151
590	20250714	093800	495238580	17080	17080	17080	17080	22
591	20250714	093700	494862820	17080	17080	17080	17080	9
592	20250714	093600	494709100	17080	17080	17080	17070	4093
593	20250714	093500	424810640	17080	17090	17100	17080	1177
594	20250714	093400	404693920	17100	17110	17110	17100	924
595	20250714	093300	388888730	17120	17120	17120	17120	203
596	20250714	093200	385413370	17120	17130	17130	17120	117
597	20250714	093100	383410260	17130	17140	17140	17130	773
598	20250714	093000	370165980	17140	17150	17160	17140	59
599	20250714	092900	369154100	17150	17150	17150	17150	0
600	20250714	092800	369154100	17150	17170	17170	17150	541
601	20250714	092700	359870340	17170	17170	17170	17160	64
602	20250714	092600	358771470	17180	17170	17180	17170	65
603	20250714	092500	357654800	17170	17180	17180	17170	35
604	20250714	092400	357053740	17170	17120	17170	17120	611
605	20250714	092300	346584400	17130	17130	17130	17120	377
606	20250714	092200	340128670	17130	17150	17160	17130	368
607	20250714	092100	333821590	17150	17160	17160	17150	248
608	20250714	092000	329566290	17160	17130	17180	17130	923
609	20250714	091900	313736860	17130	17110	17150	17110	739
610	20250714	091800	301086260	17130	17140	17160	17130	2297
611	20250714	091700	261695240	17150	17130	17150	17120	483
612	20250714	091600	253417820	17140	17130	17140	17130	85
613	20250714	091500	251961290	17140	17100	17140	17100	715
614	20250714	091400	239727950	17080	17100	17110	17070	711
615	20250714	091300	227581840	17090	17110	17110	17090	525
616	20250714	091200	218603530	17100	17110	17120	17100	611
617	20250714	091100	208146240	17110	17110	17120	17100	768
618	20250714	091000	195008900	17130	17170	17170	17110	1914
619	20250714	090900	162221210	17170	17180	17180	17150	652
620	20250714	090800	151036100	17180	17160	17180	17160	440
621	20250714	090700	143482300	17160	17200	17200	17160	226
622	20250714	090600	139597950	17220	17160	17220	17160	2716
623	20250714	090500	92921360	17160	17180	17180	17160	518
624	20250714	090400	84029190	17180	17160	17190	17160	787
625	20250714	090300	70515970	17160	17180	17180	17150	573
626	20250714	090200	60680420	17180	17160	17180	17130	1565
627	20250714	090100	33838310	17160	17190	17240	17160	975
628	20250714	090000	17087160	17220	17160	17220	17160	995