KissMeData/054050/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	192600	647085230	9070	9070	9070	9070	199
3	20250714	192500	647085230	9070	9070	9070	9070	0
4	20250714	192400	647085230	9070	9070	9070	9070	0
5	20250714	192300	647085230	9070	9070	9070	9070	0
6	20250714	192200	647085230	9070	9070	9070	9070	0
7	20250714	192100	647085230	9070	9070	9070	9070	0
8	20250714	192000	647085230	9070	9070	9070	9070	0
9	20250714	191900	647085230	9070	9070	9070	9070	0
10	20250714	191800	647085230	9070	9070	9070	9070	0
11	20250714	191700	647085230	9070	9070	9070	9070	0
12	20250714	191600	647085230	9070	9070	9070	9070	0
13	20250714	191500	647085230	9070	9070	9070	9070	0
14	20250714	191400	647085230	9070	9070	9070	9070	0
15	20250714	191300	647085230	9070	9070	9070	9070	0
16	20250714	191200	647085230	9070	9070	9070	9070	0
17	20250714	191100	647085230	9070	9070	9070	9070	0
18	20250714	191000	647085230	9070	9070	9070	9070	0
19	20250714	190900	647085230	9070	9070	9070	9070	0
20	20250714	190800	647085230	9070	9070	9070	9070	0
21	20250714	190700	647085230	9070	9070	9070	9070	0
22	20250714	190600	647085230	9070	9070	9070	9070	0
23	20250714	190500	647085230	9070	9070	9070	9070	0
24	20250714	190400	647085230	9070	9070	9070	9070	0
25	20250714	190300	647085230	9070	9070	9070	9070	0
26	20250714	190200	647085230	9070	9070	9070	9070	0
27	20250714	190100	647085230	9070	9070	9070	9070	0
28	20250714	190000	647085230	9070	9070	9070	9070	0
29	20250714	185900	647085230	9070	9070	9070	9070	0
30	20250714	185800	647085230	9070	9070	9070	9070	0
31	20250714	185700	647085230	9070	9070	9070	9070	0
32	20250714	185600	647085230	9070	9070	9070	9070	199
33	20250714	185500	647085230	9070	9070	9070	9070	0
34	20250714	185400	647085230	9070	9070	9070	9070	0
35	20250714	185300	647085230	9070	9070	9070	9070	0
36	20250714	185200	647085230	9070	9070	9070	9070	0
37	20250714	185100	647085230	9070	9070	9070	9070	0
38	20250714	185000	647085230	9070	9070	9070	9070	0
39	20250714	184900	647085230	9070	9070	9070	9070	0
40	20250714	184800	647085230	9070	9070	9070	9070	0
41	20250714	184700	647085230	9070	9070	9070	9070	0
42	20250714	184600	647085230	9070	9070	9070	9070	0
43	20250714	184500	647085230	9070	9070	9070	9070	0
44	20250714	184400	647085230	9070	9070	9070	9070	0
45	20250714	184300	647085230	9070	9070	9070	9070	0
46	20250714	184200	647085230	9070	9070	9070	9070	0
47	20250714	184100	647085230	9070	9070	9070	9070	0
48	20250714	184000	647085230	9070	9070	9070	9070	0
49	20250714	183900	647085230	9070	9070	9070	9070	0
50	20250714	183800	647085230	9070	9070	9070	9070	0
51	20250714	183700	647085230	9070	9070	9070	9070	0
52	20250714	183600	647085230	9070	9070	9070	9070	0
53	20250714	183500	647085230	9070	9070	9070	9070	0
54	20250714	183400	647085230	9070	9070	9070	9070	0
55	20250714	183300	647085230	9070	9070	9070	9070	0
56	20250714	183200	647085230	9070	9070	9070	9070	0
57	20250714	183100	647085230	9070	9070	9070	9070	0
58	20250714	183000	647085230	9070	9070	9070	9070	0
59	20250714	182900	647085230	9070	9070	9070	9070	0
60	20250714	182800	647085230	9070	9070	9070	9070	0
61	20250714	182700	647085230	9070	9070	9070	9070	0
62	20250714	182600	647085230	9070	9070	9070	9070	199
63	20250714	182500	647085230	9070	9070	9070	9070	0
64	20250714	182400	647085230	9070	9070	9070	9070	0
65	20250714	182300	647085230	9070	9070	9070	9070	0
66	20250714	182200	647085230	9070	9070	9070	9070	0
67	20250714	182100	647085230	9070	9070	9070	9070	0
68	20250714	182000	647085230	9070	9070	9070	9070	0
69	20250714	181900	647085230	9070	9070	9070	9070	0
70	20250714	181800	647085230	9070	9070	9070	9070	0
71	20250714	181700	647085230	9070	9070	9070	9070	0
72	20250714	181600	647085230	9070	9070	9070	9070	0
73	20250714	181500	647085230	9070	9070	9070	9070	0
74	20250714	181400	647085230	9070	9070	9070	9070	0
75	20250714	181300	647085230	9070	9070	9070	9070	0
76	20250714	181200	647085230	9070	9070	9070	9070	0
77	20250714	181100	647085230	9070	9070	9070	9070	0
78	20250714	181000	647085230	9070	9070	9070	9070	0
79	20250714	180900	647085230	9070	9070	9070	9070	0
80	20250714	180800	647085230	9070	9070	9070	9070	0
81	20250714	180700	647085230	9070	9070	9070	9070	0
82	20250714	180600	647085230	9070	9070	9070	9070	0
83	20250714	180500	647085230	9070	9070	9070	9070	0
84	20250714	180400	647085230	9070	9070	9070	9070	0
85	20250714	180300	647085230	9070	9070	9070	9070	0
86	20250714	180200	647085230	9070	9070	9070	9070	0
87	20250714	180100	647085230	9070	9070	9070	9070	0
88	20250714	180000	647085230	9070	9070	9070	9070	0
89	20250714	175900	647085230	9070	9070	9070	9070	0
90	20250714	175800	647085230	9070	9070	9070	9070	0
91	20250714	175700	647085230	9070	9070	9070	9070	0
92	20250714	175600	647085230	9070	9070	9070	9070	199
93	20250714	175500	647085230	9070	9070	9070	9070	0
94	20250714	175400	647085230	9070	9070	9070	9070	0
95	20250714	175300	647085230	9070	9070	9070	9070	0
96	20250714	175200	647085230	9070	9070	9070	9070	0
97	20250714	175100	647085230	9070	9070	9070	9070	0
98	20250714	175000	647085230	9070	9070	9070	9070	0
99	20250714	174900	647085230	9070	9070	9070	9070	0
100	20250714	174800	647085230	9070	9070	9070	9070	0
101	20250714	174700	647085230	9070	9070	9070	9070	0
102	20250714	174600	647085230	9070	9070	9070	9070	0
103	20250714	174500	647085230	9070	9070	9070	9070	0
104	20250714	174400	647085230	9070	9070	9070	9070	0
105	20250714	174300	647085230	9070	9070	9070	9070	0
106	20250714	174200	647085230	9070	9070	9070	9070	0
107	20250714	174100	647085230	9070	9070	9070	9070	0
108	20250714	174000	647085230	9070	9070	9070	9070	0
109	20250714	173900	647085230	9070	9070	9070	9070	0
110	20250714	173800	647085230	9070	9070	9070	9070	0
111	20250714	173700	647085230	9070	9070	9070	9070	0
112	20250714	173600	647085230	9070	9070	9070	9070	0
113	20250714	173500	647085230	9070	9070	9070	9070	0
114	20250714	173400	647085230	9070	9070	9070	9070	0
115	20250714	173300	647085230	9070	9070	9070	9070	0
116	20250714	173200	647085230	9070	9070	9070	9070	0
117	20250714	173100	647085230	9070	9070	9070	9070	0
118	20250714	173000	647085230	9070	9070	9070	9070	0
119	20250714	172900	647085230	9070	9070	9070	9070	0
120	20250714	172800	647085230	9070	9070	9070	9070	0
121	20250714	172700	647085230	9070	9070	9070	9070	0
122	20250714	172600	647085230	9070	9070	9070	9070	199
123	20250714	172500	647085230	9070	9070	9070	9070	0
124	20250714	172400	647085230	9070	9070	9070	9070	0
125	20250714	172300	647085230	9070	9070	9070	9070	0
126	20250714	172200	647085230	9070	9070	9070	9070	0
127	20250714	172100	647085230	9070	9070	9070	9070	0
128	20250714	172000	647085230	9070	9070	9070	9070	0
129	20250714	171900	647085230	9070	9070	9070	9070	0
130	20250714	171800	647085230	9070	9070	9070	9070	0
131	20250714	171700	647085230	9070	9070	9070	9070	0
132	20250714	171600	647085230	9070	9070	9070	9070	0
133	20250714	171500	647085230	9070	9070	9070	9070	0
134	20250714	171400	647085230	9070	9070	9070	9070	0
135	20250714	171300	647085230	9070	9070	9070	9070	0
136	20250714	171200	647085230	9070	9070	9070	9070	0
137	20250714	171100	647085230	9070	9070	9070	9070	0
138	20250714	171000	647085230	9070	9070	9070	9070	0
139	20250714	170900	647085230	9070	9070	9070	9070	0
140	20250714	170800	647085230	9070	9070	9070	9070	0
141	20250714	170700	647085230	9070	9070	9070	9070	0
142	20250714	170600	647085230	9070	9070	9070	9070	0
143	20250714	170500	647085230	9070	9070	9070	9070	0
144	20250714	170400	647085230	9070	9070	9070	9070	0
145	20250714	170300	647085230	9070	9070	9070	9070	0
146	20250714	170200	647085230	9070	9070	9070	9070	0
147	20250714	170100	647085230	9070	9070	9070	9070	0
148	20250714	170000	647085230	9070	9070	9070	9070	0
149	20250714	165900	647085230	9070	9070	9070	9070	0
150	20250714	165800	647085230	9070	9070	9070	9070	0
151	20250714	165700	647085230	9070	9070	9070	9070	0
152	20250714	165600	647085230	9070	9070	9070	9070	199
153	20250714	165500	647085230	9070	9070	9070	9070	0
154	20250714	165400	647085230	9070	9070	9070	9070	0
155	20250714	165300	647085230	9070	9070	9070	9070	0
156	20250714	165200	647085230	9070	9070	9070	9070	0
157	20250714	165100	647085230	9070	9070	9070	9070	0
158	20250714	165000	647085230	9070	9070	9070	9070	0
159	20250714	164900	647085230	9070	9070	9070	9070	0
160	20250714	164800	647085230	9070	9070	9070	9070	0
161	20250714	164700	647085230	9070	9070	9070	9070	0
162	20250714	164600	647085230	9070	9070	9070	9070	0
163	20250714	164500	647085230	9070	9070	9070	9070	0
164	20250714	164400	647085230	9070	9070	9070	9070	0
165	20250714	164300	647085230	9070	9070	9070	9070	0
166	20250714	164200	647085230	9070	9070	9070	9070	0
167	20250714	164100	647085230	9070	9070	9070	9070	0
168	20250714	164000	647085230	9070	9070	9070	9070	0
169	20250714	163900	647085230	9070	9070	9070	9070	0
170	20250714	163800	647085230	9070	9070	9070	9070	0
171	20250714	163700	647085230	9070	9070	9070	9070	0
172	20250714	163600	647085230	9070	9070	9070	9070	0
173	20250714	163500	647085230	9070	9070	9070	9070	0
174	20250714	163400	647085230	9070	9070	9070	9070	0
175	20250714	163300	647085230	9070	9070	9070	9070	0
176	20250714	163200	647085230	9070	9070	9070	9070	0
177	20250714	163100	647085230	9070	9070	9070	9070	0
178	20250714	163000	647085230	9070	9070	9070	9070	0
179	20250714	162900	647085230	9070	9070	9070	9070	0
180	20250714	162800	647085230	9070	9070	9070	9070	0
181	20250714	162700	647085230	9070	9070	9070	9070	0
182	20250714	162600	647085230	9070	9070	9070	9070	199
183	20250714	162500	647085230	9070	9070	9070	9070	0
184	20250714	162400	647085230	9070	9070	9070	9070	0
185	20250714	162300	647085230	9070	9070	9070	9070	0
186	20250714	162200	647085230	9070	9070	9070	9070	0
187	20250714	162100	647085230	9070	9070	9070	9070	0
188	20250714	162000	647085230	9070	9070	9070	9070	0
189	20250714	161900	647085230	9070	9070	9070	9070	0
190	20250714	161800	647085230	9070	9070	9070	9070	0
191	20250714	161700	647085230	9070	9070	9070	9070	0
192	20250714	161600	647085230	9070	9070	9070	9070	0
193	20250714	161500	647085230	9070	9070	9070	9070	0
194	20250714	161400	647085230	9070	9070	9070	9070	0
195	20250714	161300	647085230	9070	9070	9070	9070	0
196	20250714	161200	647085230	9070	9070	9070	9070	0
197	20250714	161100	647085230	9070	9070	9070	9070	0
198	20250714	161000	647085230	9070	9070	9070	9070	0
199	20250714	160900	647085230	9070	9070	9070	9070	0
200	20250714	160800	647085230	9070	9070	9070	9070	0
201	20250714	160700	647085230	9070	9070	9070	9070	0
202	20250714	160600	647085230	9070	9070	9070	9070	0
203	20250714	160500	647085230	9070	9070	9070	9070	0
204	20250714	160400	647085230	9070	9070	9070	9070	0
205	20250714	160300	647085230	9070	9070	9070	9070	0
206	20250714	160200	647085230	9070	9070	9070	9070	0
207	20250714	160100	647085230	9070	9070	9070	9070	0
208	20250714	160000	647085230	9070	9070	9070	9070	0
209	20250714	155900	647085230	9070	9070	9070	9070	0
210	20250714	155800	647085230	9070	9070	9070	9070	0
211	20250714	155700	647085230	9070	9070	9070	9070	0
212	20250714	155600	647085230	9070	9070	9070	9070	199
213	20250714	155500	647085230	9070	9070	9070	9070	0
214	20250714	155400	647085230	9070	9070	9070	9070	0
215	20250714	155300	647085230	9070	9070	9070	9070	0
216	20250714	155200	647085230	9070	9070	9070	9070	0
217	20250714	155100	647085230	9070	9070	9070	9070	0
218	20250714	155000	647085230	9070	9070	9070	9070	0
219	20250714	154900	647085230	9070	9070	9070	9070	0
220	20250714	154800	647085230	9070	9070	9070	9070	0
221	20250714	154700	647085230	9070	9070	9070	9070	0
222	20250714	154600	647085230	9070	9070	9070	9070	0
223	20250714	154500	647085230	9070	9070	9070	9070	0
224	20250714	154400	647085230	9070	9070	9070	9070	0
225	20250714	154300	647085230	9070	9070	9070	9070	0
226	20250714	154200	647085230	9070	9070	9070	9070	0
227	20250714	154100	647085230	9070	9070	9070	9070	0
228	20250714	154000	647085230	9070	9070	9070	9070	0
229	20250714	153900	647085230	9070	9070	9070	9070	0
230	20250714	153800	647085230	9070	9070	9070	9070	0
231	20250714	153700	647085230	9070	9070	9070	9070	0
232	20250714	153600	647085230	9070	9070	9070	9070	0
233	20250714	153500	647085230	9070	9070	9070	9070	0
234	20250714	153400	647085230	9070	9070	9070	9070	0
235	20250714	153300	647085230	9070	9070	9070	9070	0
236	20250714	153200	647085230	9070	9070	9070	9070	0
237	20250714	153100	647085230	9070	9070	9070	9070	0
238	20250714	153000	647085230	9070	9070	9070	9070	199
239	20250714	152900	645280300	9070	9070	9070	9070	0
240	20250714	152800	645280300	9070	9070	9070	9070	0
241	20250714	152700	645280300	9070	9070	9070	9070	0
242	20250714	152600	645280300	9070	9070	9070	9070	0
243	20250714	152500	645280300	9070	9070	9070	9070	0
244	20250714	152400	645280300	9070	9070	9070	9070	0
245	20250714	152300	645280300	9070	9070	9070	9070	0
246	20250714	152200	645280300	9070	9070	9070	9070	0
247	20250714	152100	645280300	9070	9070	9070	9070	0
248	20250714	152000	645280300	9070	9070	9070	9070	0
249	20250714	151900	645280300	9070	9040	9070	9030	289
250	20250714	151800	642669680	9040	9050	9060	9040	1537
251	20250714	151700	628745850	9050	9050	9050	9050	4
252	20250714	151600	628709650	9050	9050	9050	9050	3
253	20250714	151500	628682500	9030	9030	9030	9030	85
254	20250714	151400	627914950	9030	9030	9030	9030	0
255	20250714	151300	627914950	9030	9030	9030	9030	44
256	20250714	151200	627517630	9050	9040	9050	9040	956
257	20250714	151100	618873490	9050	9050	9050	9050	0
258	20250714	151000	618873490	9050	9050	9050	9050	12
259	20250714	150900	618764890	9050	9050	9050	9050	0
260	20250714	150800	618764890	9050	9050	9050	9050	110
261	20250714	150700	617769390	9050	9050	9050	9050	2
262	20250714	150600	617751290	9050	9050	9050	9050	0
263	20250714	150500	617751290	9050	9050	9050	9050	202
264	20250714	150400	615923190	9060	9060	9060	9060	0
265	20250714	150300	615923190	9060	9060	9060	9060	0
266	20250714	150200	615923190	9060	9060	9060	9060	0
267	20250714	150100	615923190	9060	9060	9060	9060	1
268	20250714	150000	615914130	9060	9060	9060	9060	0
269	20250714	145900	615914130	9060	9060	9060	9060	0
270	20250714	145800	615914130	9060	9060	9060	9060	184
271	20250714	145700	614247090	9060	9060	9060	9060	2
272	20250714	145600	614228970	9060	9060	9060	9060	0
273	20250714	145500	614228970	9060	9040	9060	9040	592
274	20250714	145400	608867540	9050	9060	9060	9050	621
275	20250714	145300	603243490	9060	9060	9060	9060	0
276	20250714	145200	603243490	9060	9060	9060	9060	3
277	20250714	145100	603216310	9060	9060	9060	9060	0
278	20250714	145000	603216310	9060	9060	9060	9060	214
279	20250714	144900	601277470	9060	9060	9060	9060	8
280	20250714	144800	601204990	9060	9060	9060	9060	91
281	20250714	144700	600380530	9060	9060	9060	9060	12
282	20250714	144600	600271810	9070	9070	9070	9070	0
283	20250714	144500	600271810	9070	9070	9070	9070	0
284	20250714	144400	600271810	9070	9070	9070	9070	0
285	20250714	144300	600271810	9070	9070	9070	9070	20
286	20250714	144200	600090410	9070	9070	9070	9070	79
287	20250714	144100	599373880	9070	9070	9070	9070	0
288	20250714	144000	599373880	9070	9070	9070	9070	238
289	20250714	143900	597215220	9070	9070	9070	9070	100
290	20250714	143800	596308220	9070	9070	9070	9070	110
291	20250714	143700	595310520	9070	9070	9070	9070	0
292	20250714	143600	595310520	9070	9070	9070	9070	4
293	20250714	143500	595274240	9070	9070	9070	9070	58
294	20250714	143400	594748180	9070	9070	9070	9070	0
295	20250714	143300	594748180	9070	9050	9070	9050	1040
296	20250714	143200	585334330	9030	9030	9030	9030	0
297	20250714	143100	585334330	9030	9030	9030	9030	261
298	20250714	143000	582977500	9030	9040	9040	9030	769
299	20250714	142900	576030100	9050	9050	9050	9050	0
300	20250714	142800	576030100	9050	9050	9050	9050	1
301	20250714	142700	576021050	9050	9050	9050	9050	1
302	20250714	142600	576012000	9050	9040	9050	9040	38
303	20250714	142500	575668300	9050	9050	9050	9050	90
304	20250714	142400	574853800	9040	9040	9040	9040	0
305	20250714	142300	574853800	9040	9030	9040	9030	1289
306	20250714	142200	563211240	9040	9050	9050	9040	821
307	20250714	142100	555789390	9050	9050	9050	9050	1
308	20250714	142000	555780340	9050	9050	9050	9050	658
309	20250714	141900	549825440	9050	9050	9050	9050	0
310	20250714	141800	549825440	9050	9050	9050	9050	149
311	20250714	141700	548476990	9060	9060	9060	9060	10
312	20250714	141600	548386390	9060	9060	9060	9060	841
313	20250714	141500	540766930	9060	9060	9060	9060	0
314	20250714	141400	540766930	9060	9060	9060	9060	0
315	20250714	141300	540766930	9060	9060	9060	9060	0
316	20250714	141200	540766930	9060	9060	9060	9060	0
317	20250714	141100	540766930	9060	9060	9060	9060	0
318	20250714	141000	540766930	9060	9060	9060	9060	0
319	20250714	140900	540766930	9060	9060	9060	9060	0
320	20250714	140800	540766930	9060	9060	9060	9060	0
321	20250714	140700	540766930	9060	9060	9060	9060	15
322	20250714	140600	540631030	9070	9070	9070	9070	2
323	20250714	140500	540612890	9070	9070	9070	9070	0
324	20250714	140400	540612890	9070	9070	9070	9070	0
325	20250714	140300	540612890	9070	9070	9070	9070	0
326	20250714	140200	540612890	9070	9070	9070	9070	10
327	20250714	140100	540522190	9060	9060	9060	9060	0
328	20250714	140000	540522190	9060	9060	9060	9060	90
329	20250714	135900	539706790	9060	9060	9060	9060	6
330	20250714	135800	539652430	9060	9060	9060	9060	448
331	20250714	135700	535593550	9070	9070	9070	9070	0
332	20250714	135600	535593550	9070	9070	9070	9070	10
333	20250714	135500	535502850	9070	9070	9070	9070	0
334	20250714	135400	535502850	9070	9070	9070	9070	20
335	20250714	135300	535321450	9070	9070	9070	9070	23
336	20250714	135200	535112840	9060	9060	9060	9060	0
337	20250714	135100	535112840	9060	9060	9060	9060	1
338	20250714	135000	535103780	9070	9070	9070	9070	0
339	20250714	134900	535103780	9070	9070	9070	9070	0
340	20250714	134800	535103780	9070	9070	9070	9070	0
341	20250714	134700	535103780	9070	9070	9070	9070	47
342	20250714	134600	534677490	9070	9070	9070	9070	0
343	20250714	134500	534677490	9070	9070	9070	9070	2
344	20250714	134400	534659350	9060	9070	9070	9060	102
345	20250714	134300	533735210	9070	9070	9070	9070	0
346	20250714	134200	533735210	9070	9070	9070	9070	0
347	20250714	134100	533735210	9070	9070	9070	9070	1
348	20250714	134000	533726140	9070	9070	9070	9070	0
349	20250714	133900	533726140	9070	9070	9070	9070	0
350	20250714	133800	533726140	9070	9070	9070	9070	21
351	20250714	133700	533535670	9060	9060	9060	9060	0
352	20250714	133600	533535670	9060	9060	9060	9060	0
353	20250714	133500	533535670	9060	9070	9070	9060	63
354	20250714	133400	532964870	9070	9070	9070	9070	15
355	20250714	133300	532828820	9060	9060	9060	9060	18
356	20250714	133200	532665740	9060	9060	9060	9060	2
357	20250714	133100	532647620	9050	9050	9050	9050	974
358	20250714	133000	523832920	9060	9060	9060	9060	0
359	20250714	132900	523832920	9060	9060	9060	9060	0
360	20250714	132800	523832920	9060	9050	9060	9050	429
361	20250714	132700	519947180	9050	9050	9050	9050	1
362	20250714	132600	519938130	9060	9070	9070	9060	1728
363	20250714	132500	504280950	9070	9070	9070	9070	2
364	20250714	132400	504262810	9070	9070	9070	9070	101
365	20250714	132300	503346740	9080	9080	9080	9080	3
366	20250714	132200	503319500	9080	9070	9080	9070	200
367	20250714	132100	501504500	9070	9070	9070	9070	0
368	20250714	132000	501504500	9070	9070	9070	9070	0
369	20250714	131900	501504500	9070	9070	9070	9070	0
370	20250714	131800	501504500	9070	9070	9070	9070	0
371	20250714	131700	501504500	9070	9070	9070	9070	0
372	20250714	131600	501504500	9070	9070	9070	9070	0
373	20250714	131500	501504500	9070	9070	9070	9070	0
374	20250714	131400	501504500	9070	9070	9070	9070	0
375	20250714	131300	501504500	9070	9070	9070	9070	132
376	20250714	131200	500307260	9070	9070	9070	9070	0
377	20250714	131100	500307260	9070	9070	9080	9070	247
378	20250714	131000	498066960	9070	9070	9070	9070	10
379	20250714	130900	497976260	9070	9080	9080	9070	400
380	20250714	130800	494345840	9090	9090	9090	9090	0
381	20250714	130700	494345840	9090	9090	9090	9090	0
382	20250714	130600	494345840	9090	9090	9090	9090	50
383	20250714	130500	493891340	9090	9090	9090	9090	0
384	20250714	130400	493891340	9090	9090	9090	9090	20
385	20250714	130300	493709540	9090	9090	9090	9090	0
386	20250714	130200	493709540	9090	9090	9090	9090	102
387	20250714	130100	492782360	9090	9090	9090	9090	374
388	20250714	130000	489382700	9090	9090	9090	9090	0
389	20250714	125900	489382700	9090	9090	9090	9090	680
390	20250714	125800	483201500	9080	9080	9080	9080	50
391	20250714	125700	482747500	9080	9080	9080	9080	100
392	20250714	125600	481839500	9070	9070	9070	9070	31
393	20250714	125500	481558330	9070	9070	9070	9070	2
394	20250714	125400	481540190	9090	9090	9090	9090	0
395	20250714	125300	481540190	9090	9090	9090	9090	0
396	20250714	125200	481540190	9090	9090	9090	9090	34
397	20250714	125100	481231130	9070	9070	9070	9070	550
398	20250714	125000	476242630	9070	9070	9070	9070	0
399	20250714	124900	476242630	9070	9070	9070	9070	0
400	20250714	124800	476242630	9070	9070	9070	9070	0
401	20250714	124700	476242630	9070	9070	9070	9070	1261
402	20250714	124600	464805360	9070	9070	9070	9070	0
403	20250714	124500	464805360	9070	9070	9070	9070	0
404	20250714	124400	464805360	9070	9070	9070	9070	0
405	20250714	124300	464805360	9070	9070	9070	9070	0
406	20250714	124200	464805360	9070	9070	9070	9070	0
407	20250714	124100	464805360	9070	9070	9070	9070	50
408	20250714	124000	464351860	9070	9070	9070	9070	1
409	20250714	123900	464342790	9070	9070	9070	9070	0
410	20250714	123800	464342790	9070	9080	9080	9070	10
411	20250714	123700	464252010	9080	9080	9080	9080	17
412	20250714	123600	464097650	9090	9090	9090	9090	0
413	20250714	123500	464097650	9090	9090	9090	9090	0
414	20250714	123400	464097650	9090	9090	9090	9090	0
415	20250714	123300	464097650	9090	9090	9090	9090	0
416	20250714	123200	464097650	9090	9090	9090	9090	186
417	20250714	123100	462406910	9100	9100	9100	9100	0
418	20250714	123000	462406910	9100	9100	9100	9100	100
419	20250714	122900	461496910	9100	9100	9100	9100	0
420	20250714	122800	461496910	9100	9100	9100	9100	0
421	20250714	122700	461496910	9100	9100	9100	9100	0
422	20250714	122600	461496910	9100	9100	9100	9100	1
423	20250714	122500	461487810	9070	9070	9070	9070	500
424	20250714	122400	456952810	9070	9090	9090	9070	152
425	20250714	122300	455574130	9070	9070	9070	9070	0
426	20250714	122200	455574130	9070	9080	9080	9070	114
427	20250714	122100	454539380	9080	9080	9080	9080	1
428	20250714	122000	454530300	9080	9080	9080	9080	1
429	20250714	121900	454521220	9080	9080	9080	9080	2
430	20250714	121800	454503060	9100	9100	9100	9100	0
431	20250714	121700	454503060	9100	9100	9100	9080	4
432	20250714	121600	454466700	9080	9080	9100	9080	14
433	20250714	121500	454339540	9100	9080	9100	9080	3
434	20250714	121400	454312280	9090	9090	9090	9080	13
435	20250714	121300	454194220	9080	9080	9080	9080	3
436	20250714	121200	454166980	9080	9080	9080	9080	3
437	20250714	121100	454139740	9080	9080	9080	9080	6
438	20250714	121000	454085260	9080	9080	9080	9080	0
439	20250714	120900	454085260	9080	9080	9080	9080	88
440	20250714	120800	453286220	9080	9080	9080	9080	334
441	20250714	120700	450253500	9110	9110	9110	9110	4
442	20250714	120600	450217060	9100	9080	9100	9080	25
443	20250714	120500	449989640	9070	9070	9070	9070	1000
444	20250714	120400	440919640	9080	9080	9080	9080	47
445	20250714	120300	440492880	9080	9110	9110	9080	3242
446	20250714	120200	411014260	9120	9120	9120	9120	1
447	20250714	120100	411005140	9120	9120	9120	9120	0
448	20250714	120000	411005140	9120	9120	9120	9120	100
449	20250714	115900	410093140	9120	9120	9120	9120	444
450	20250714	115800	406043860	9110	9110	9110	9110	1152
451	20250714	115700	395549140	9110	9110	9110	9110	0
452	20250714	115600	395549140	9110	9110	9110	9110	0
453	20250714	115500	395549140	9110	9080	9110	9080	2
454	20250714	115400	395530950	9080	9080	9080	9080	0
455	20250714	115300	395530950	9080	9080	9080	9080	220
456	20250714	115200	393533350	9080	9080	9080	9080	1
457	20250714	115100	393524270	9080	9080	9080	9080	0
458	20250714	115000	393524270	9080	9080	9080	9080	2
459	20250714	114900	393506110	9110	9110	9110	9110	0
460	20250714	114800	393506110	9110	9110	9110	9110	0
461	20250714	114700	393506110	9110	9110	9110	9110	0
462	20250714	114600	393506110	9110	9110	9110	9110	0
463	20250714	114500	393506110	9110	9110	9110	9110	497
464	20250714	114400	388978440	9110	9110	9110	9110	400
465	20250714	114300	385334440	9110	9110	9110	9110	0
466	20250714	114200	385334440	9110	9110	9110	9110	0
467	20250714	114100	385334440	9110	9110	9110	9110	0
468	20250714	114000	385334440	9110	9110	9110	9110	720
469	20250714	113900	378775240	9110	9110	9110	9110	0
470	20250714	113800	378775240	9110	9110	9110	9110	0
471	20250714	113700	378775240	9110	9110	9110	9110	0
472	20250714	113600	378775240	9110	9110	9110	9110	0
473	20250714	113500	378775240	9110	9110	9110	9110	0
474	20250714	113400	378775240	9110	9110	9110	9110	0
475	20250714	113300	378775240	9110	9110	9110	9110	0
476	20250714	113200	378775240	9110	9110	9110	9110	200
477	20250714	113100	376953240	9100	9100	9100	9100	593
478	20250714	113000	371556940	9100	9100	9100	9100	1
479	20250714	112900	371547840	9110	9060	9110	9060	185
480	20250714	112800	369867780	9060	9060	9060	9060	0
481	20250714	112700	369867780	9060	9060	9060	9060	0
482	20250714	112600	369867780	9060	9060	9060	9060	1
483	20250714	112500	369858720	9080	9080	9080	9080	1
484	20250714	112400	369849640	9070	9070	9070	9070	50
485	20250714	112300	369396140	9070	9060	9070	9060	2
486	20250714	112200	369378010	9060	9060	9060	9060	0
487	20250714	112100	369378010	9060	9060	9060	9060	1
488	20250714	112000	369368950	9060	9060	9060	9060	0
489	20250714	111900	369368950	9060	9040	9060	9040	500
490	20250714	111800	364848930	9040	9050	9050	9040	365
491	20250714	111700	361549040	9050	9070	9070	9050	102
492	20250714	111600	360625920	9080	9080	9080	9080	1
493	20250714	111500	360616840	9080	9070	9080	9050	204
494	20250714	111400	358768840	9070	9070	9070	9070	100
495	20250714	111300	357861840	9070	9070	9070	9070	0
496	20250714	111200	357861840	9070	9070	9070	9070	0
497	20250714	111100	357861840	9070	9070	9070	9070	0
498	20250714	111000	357861840	9070	9060	9070	9060	131
499	20250714	110900	356673730	9070	9070	9070	9070	0
500	20250714	110800	356673730	9070	9050	9070	9050	62
501	20250714	110700	356112510	9070	9070	9070	9070	100
502	20250714	110600	355205510	9070	9070	9070	9070	291
503	20250714	110500	352566140	9060	9060	9060	9060	0
504	20250714	110400	352566140	9060	9050	9060	9050	101
505	20250714	110300	351651990	9050	9070	9070	9050	1215
506	20250714	110200	340651140	9070	9070	9070	9070	100
507	20250714	110100	339744140	9070	9070	9070	9070	121
508	20250714	110000	338646670	9080	9080	9080	9080	21
509	20250714	105900	338455990	9090	9090	9090	9090	20
510	20250714	105800	338274190	9100	9100	9100	9100	182
511	20250714	105700	336617990	9100	9090	9100	9090	60
512	20250714	105600	336072450	9090	9090	9090	9090	40
513	20250714	105500	335708850	9090	9090	9090	9090	64
514	20250714	105400	335127090	9100	9100	9100	9100	0
515	20250714	105300	335127090	9100	9100	9100	9100	1
516	20250714	105200	335117990	9080	9100	9100	9080	32
517	20250714	105100	334827410	9080	9080	9080	9080	162
518	20250714	105000	333356450	9080	9100	9100	9080	1239
519	20250714	104900	322096010	9100	9100	9100	9100	0
520	20250714	104800	322096010	9100	9100	9100	9100	2
521	20250714	104700	322077810	9100	9100	9100	9100	362
522	20250714	104600	318783610	9100	9110	9110	9100	51
523	20250714	104500	318319010	9120	9120	9120	9120	0
524	20250714	104400	318319010	9120	9120	9120	9120	0
525	20250714	104300	318319010	9120	9110	9120	9110	11
526	20250714	104200	318218790	9110	9110	9110	9110	0
527	20250714	104100	318218790	9110	9110	9110	9110	1
528	20250714	104000	318209680	9110	9110	9110	9110	0
529	20250714	103900	318209680	9110	9110	9110	9110	11
530	20250714	103800	318109470	9110	9130	9130	9110	4440
531	20250714	103700	277624460	9140	9140	9140	9140	296
532	20250714	103600	274919020	9140	9140	9140	9140	0
533	20250714	103500	274919020	9140	9150	9150	9140	60
534	20250714	103400	274370530	9150	9150	9150	9150	1
535	20250714	103300	274361380	9150	9150	9150	9150	191
536	20250714	103200	272613730	9160	9160	9160	9160	10
537	20250714	103100	272522130	9150	9150	9150	9150	146
538	20250714	103000	271186230	9150	9160	9160	9150	7
539	20250714	102900	271122160	9150	9170	9175	9150	2059
540	20250714	102800	252250145	9175	9180	9180	9175	111
541	20250714	102700	251231170	9180	9180	9180	9180	0
542	20250714	102600	251231170	9180	9180	9180	9180	0
543	20250714	102500	251231170	9180	9180	9180	9180	1246
544	20250714	102400	239792890	9170	9170	9170	9170	1008
545	20250714	102300	230549530	9170	9170	9170	9170	46
546	20250714	102200	230127710	9170	9160	9170	9160	4
547	20250714	102100	230091050	9170	9170	9170	9170	1001
548	20250714	102000	220911880	9160	9160	9160	9160	31
549	20250714	101900	220627920	9170	9170	9170	9160	170
550	20250714	101800	219069220	9160	9160	9160	9160	7
551	20250714	101700	219005100	9170	9170	9170	9170	1
552	20250714	101600	218995930	9170	9170	9170	9170	838
553	20250714	101500	211311470	9160	9170	9170	9160	9
554	20250714	101400	211229020	9170	9170	9170	9170	1
555	20250714	101300	211219850	9170	9170	9170	9170	978
556	20250714	101200	202251590	9170	9150	9170	9150	279
557	20250714	101100	199696470	9150	9150	9150	9150	0
558	20250714	101000	199696470	9150	9150	9150	9150	152
559	20250714	100900	198305670	9150	9150	9150	9150	1
560	20250714	100800	198296520	9150	9150	9150	9150	0
561	20250714	100700	198296520	9150	9150	9150	9150	0
562	20250714	100600	198296520	9150	9150	9150	9150	101
563	20250714	100500	197372370	9170	9160	9170	9160	101
564	20250714	100400	196446530	9150	9150	9150	9150	0
565	20250714	100300	196446530	9150	9150	9150	9150	40
566	20250714	100200	196080530	9150	9150	9150	9150	5
567	20250714	100100	196034780	9150	9150	9150	9150	21
568	20250714	100000	195842630	9140	9140	9140	9140	97
569	20250714	095900	194956050	9140	9140	9140	9140	0
570	20250714	095800	194956050	9140	9170	9170	9140	239
571	20250714	095700	192764450	9170	9170	9170	9170	70
572	20250714	095600	192122550	9170	9170	9170	9170	21
573	20250714	095500	191929980	9170	9170	9170	9170	4
574	20250714	095400	191893300	9170	9160	9170	9160	10
575	20250714	095300	191801650	9160	9160	9160	9160	6
576	20250714	095200	191746690	9140	9150	9150	9140	411
577	20250714	095100	187987910	9150	9160	9160	9150	868
578	20250714	095000	180044500	9150	9160	9160	9150	1000
579	20250714	094900	170893450	9160	9170	9170	9160	447
580	20250714	094800	166795110	9180	9180	9180	9180	60
581	20250714	094700	166244310	9180	9170	9180	9170	884
582	20250714	094600	158138010	9170	9170	9170	9170	124
583	20250714	094500	157000930	9170	9170	9170	9170	0
584	20250714	094400	157000930	9170	9170	9170	9170	180
585	20250714	094300	155350330	9170	9170	9170	9170	102
586	20250714	094200	154414990	9170	9170	9170	9160	111
587	20250714	094100	153398020	9160	9160	9160	9160	0
588	20250714	094000	153398020	9160	9170	9170	9160	223
589	20250714	093900	151353330	9170	9170	9170	9170	0
590	20250714	093800	151353330	9170	9160	9170	9160	20
591	20250714	093700	151170030	9160	9160	9160	9160	0
592	20250714	093600	151170030	9160	9160	9170	9160	164
593	20250714	093500	149667340	9170	9160	9170	9160	248
594	20250714	093400	147393580	9160	9160	9160	9160	77
595	20250714	093300	146688260	9150	9150	9150	9150	27
596	20250714	093200	146441210	9150	9150	9150	9150	1
597	20250714	093100	146432060	9150	9170	9170	9150	142
598	20250714	093000	145132310	9170	9180	9180	9170	1501
599	20250714	092900	131358590	9170	9165	9170	9165	790
600	20250714	092800	124114725	9170	9170	9175	9170	220
601	20250714	092700	122097320	9160	9150	9160	9150	422
602	20250714	092600	118232100	9150	9150	9150	9150	68
603	20250714	092500	117609900	9150	9150	9150	9150	256
604	20250714	092400	115267500	9160	9160	9160	9160	0
605	20250714	092300	115267500	9160	9160	9160	9150	1233
606	20250714	092200	103979020	9160	9170	9170	9160	14
607	20250714	092100	103850770	9160	9150	9160	9150	313
608	20250714	092000	100983700	9150	9180	9180	9150	816
609	20250714	091900	93500050	9170	9180	9180	9170	148
610	20250714	091800	92142010	9180	9160	9180	9160	631
611	20250714	091700	86351890	9150	9150	9150	9150	1
612	20250714	091600	86342740	9150	9150	9150	9140	104
613	20250714	091500	85391150	9140	9140	9140	9140	2
614	20250714	091400	85372870	9140	9140	9140	9140	27
615	20250714	091300	85126090	9140	9140	9140	9140	11
616	20250714	091200	85025550	9140	9140	9140	9140	1162
617	20250714	091100	74404870	9140	9130	9140	9130	150
618	20250714	091000	73034960	9120	9130	9130	9120	328
619	20250714	090900	70040980	9130	9140	9140	9130	93
620	20250714	090800	69190970	9140	9140	9140	9140	451
621	20250714	090700	65068830	9140	9150	9150	9140	58
622	20250714	090600	64538680	9150	9130	9150	9130	182
623	20250714	090500	62875920	9130	9130	9130	9120	2567
624	20250714	090400	39449280	9130	9120	9140	9120	301
625	20250714	090300	36702430	9120	9120	9120	9120	221
626	20250714	090200	34686910	9120	9140	9150	9120	250
627	20250714	090100	32404840	9140	9120	9200	9120	1392
628	20250714	090000	19686280	9110	9110	9110	9100	2157