KissMeData/057540/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	192800	2195192437	960	960	960	960	15506
3	20250714	192700	2195192437	960	960	960	960	0
4	20250714	192600	2195192437	960	960	960	960	0
5	20250714	192500	2195192437	960	960	960	960	0
6	20250714	192400	2195192437	960	960	960	960	0
7	20250714	192300	2195192437	960	960	960	960	0
8	20250714	192200	2195192437	960	960	960	960	0
9	20250714	192100	2195192437	960	960	960	960	0
10	20250714	192000	2195192437	960	960	960	960	0
11	20250714	191900	2195192437	960	960	960	960	0
12	20250714	191800	2195192437	960	960	960	960	0
13	20250714	191700	2195192437	960	960	960	960	0
14	20250714	191600	2195192437	960	960	960	960	0
15	20250714	191500	2195192437	960	960	960	960	0
16	20250714	191400	2195192437	960	960	960	960	0
17	20250714	191300	2195192437	960	960	960	960	0
18	20250714	191200	2195192437	960	960	960	960	0
19	20250714	191100	2195192437	960	960	960	960	0
20	20250714	191000	2195192437	960	960	960	960	0
21	20250714	190900	2195192437	960	960	960	960	0
22	20250714	190800	2195192437	960	960	960	960	0
23	20250714	190700	2195192437	960	960	960	960	0
24	20250714	190600	2195192437	960	960	960	960	0
25	20250714	190500	2195192437	960	960	960	960	0
26	20250714	190400	2195192437	960	960	960	960	0
27	20250714	190300	2195192437	960	960	960	960	0
28	20250714	190200	2195192437	960	960	960	960	0
29	20250714	190100	2195192437	960	960	960	960	0
30	20250714	190000	2195192437	960	960	960	960	0
31	20250714	185900	2195192437	960	960	960	960	0
32	20250714	185800	2195192437	960	960	960	960	15506
33	20250714	185700	2195192437	960	960	960	960	0
34	20250714	185600	2195192437	960	960	960	960	0
35	20250714	185500	2195192437	960	960	960	960	0
36	20250714	185400	2195192437	960	960	960	960	0
37	20250714	185300	2195192437	960	960	960	960	0
38	20250714	185200	2195192437	960	960	960	960	0
39	20250714	185100	2195192437	960	960	960	960	0
40	20250714	185000	2195192437	960	960	960	960	0
41	20250714	184900	2195192437	960	960	960	960	0
42	20250714	184800	2195192437	960	960	960	960	0
43	20250714	184700	2195192437	960	960	960	960	0
44	20250714	184600	2195192437	960	960	960	960	0
45	20250714	184500	2195192437	960	960	960	960	0
46	20250714	184400	2195192437	960	960	960	960	0
47	20250714	184300	2195192437	960	960	960	960	0
48	20250714	184200	2195192437	960	960	960	960	0
49	20250714	184100	2195192437	960	960	960	960	0
50	20250714	184000	2195192437	960	960	960	960	0
51	20250714	183900	2195192437	960	960	960	960	0
52	20250714	183800	2195192437	960	960	960	960	0
53	20250714	183700	2195192437	960	960	960	960	0
54	20250714	183600	2195192437	960	960	960	960	0
55	20250714	183500	2195192437	960	960	960	960	0
56	20250714	183400	2195192437	960	960	960	960	0
57	20250714	183300	2195192437	960	960	960	960	0
58	20250714	183200	2195192437	960	960	960	960	0
59	20250714	183100	2195192437	960	960	960	960	0
60	20250714	183000	2195192437	960	960	960	960	0
61	20250714	182900	2195192437	960	960	960	960	0
62	20250714	182800	2195192437	960	960	960	960	15506
63	20250714	182700	2195192437	960	960	960	960	0
64	20250714	182600	2195192437	960	960	960	960	0
65	20250714	182500	2195192437	960	960	960	960	0
66	20250714	182400	2195192437	960	960	960	960	0
67	20250714	182300	2195192437	960	960	960	960	0
68	20250714	182200	2195192437	960	960	960	960	0
69	20250714	182100	2195192437	960	960	960	960	0
70	20250714	182000	2195192437	960	960	960	960	0
71	20250714	181900	2195192437	960	960	960	960	0
72	20250714	181800	2195192437	960	960	960	960	0
73	20250714	181700	2195192437	960	960	960	960	0
74	20250714	181600	2195192437	960	960	960	960	0
75	20250714	181500	2195192437	960	960	960	960	0
76	20250714	181400	2195192437	960	960	960	960	0
77	20250714	181300	2195192437	960	960	960	960	0
78	20250714	181200	2195192437	960	960	960	960	0
79	20250714	181100	2195192437	960	960	960	960	0
80	20250714	181000	2195192437	960	960	960	960	0
81	20250714	180900	2195192437	960	960	960	960	0
82	20250714	180800	2195192437	960	960	960	960	0
83	20250714	180700	2195192437	960	960	960	960	0
84	20250714	180600	2195192437	960	960	960	960	0
85	20250714	180500	2195192437	960	960	960	960	0
86	20250714	180400	2195192437	960	960	960	960	0
87	20250714	180300	2195192437	960	960	960	960	0
88	20250714	180200	2195192437	960	960	960	960	0
89	20250714	180100	2195192437	960	960	960	960	0
90	20250714	180000	2195192437	960	960	960	960	0
91	20250714	175900	2195192437	960	960	960	960	0
92	20250714	175800	2195192437	960	960	960	960	15506
93	20250714	175700	2195192437	960	960	960	960	0
94	20250714	175600	2195192437	960	960	960	960	0
95	20250714	175500	2195192437	960	960	960	960	0
96	20250714	175400	2195192437	960	960	960	960	0
97	20250714	175300	2195192437	960	960	960	960	0
98	20250714	175200	2195192437	960	960	960	960	0
99	20250714	175100	2195192437	960	960	960	960	0
100	20250714	175000	2195192437	960	960	960	960	0
101	20250714	174900	2195192437	960	960	960	960	0
102	20250714	174800	2195192437	960	960	960	960	0
103	20250714	174700	2195192437	960	960	960	960	0
104	20250714	174600	2195192437	960	960	960	960	0
105	20250714	174500	2195192437	960	960	960	960	0
106	20250714	174400	2195192437	960	960	960	960	0
107	20250714	174300	2195192437	960	960	960	960	0
108	20250714	174200	2195192437	960	960	960	960	0
109	20250714	174100	2195192437	960	960	960	960	0
110	20250714	174000	2195192437	960	960	960	960	0
111	20250714	173900	2195192437	960	960	960	960	0
112	20250714	173800	2195192437	960	960	960	960	0
113	20250714	173700	2195192437	960	960	960	960	0
114	20250714	173600	2195192437	960	960	960	960	0
115	20250714	173500	2195192437	960	960	960	960	0
116	20250714	173400	2195192437	960	960	960	960	0
117	20250714	173300	2195192437	960	960	960	960	0
118	20250714	173200	2195192437	960	960	960	960	0
119	20250714	173100	2195192437	960	960	960	960	0
120	20250714	173000	2195192437	960	960	960	960	0
121	20250714	172900	2195192437	960	960	960	960	0
122	20250714	172800	2195192437	960	960	960	960	15506
123	20250714	172700	2195192437	960	960	960	960	0
124	20250714	172600	2195192437	960	960	960	960	0
125	20250714	172500	2195192437	960	960	960	960	0
126	20250714	172400	2195192437	960	960	960	960	0
127	20250714	172300	2195192437	960	960	960	960	0
128	20250714	172200	2195192437	960	960	960	960	0
129	20250714	172100	2195192437	960	960	960	960	0
130	20250714	172000	2195192437	960	960	960	960	0
131	20250714	171900	2195192437	960	960	960	960	0
132	20250714	171800	2195192437	960	960	960	960	0
133	20250714	171700	2195192437	960	960	960	960	0
134	20250714	171600	2195192437	960	960	960	960	0
135	20250714	171500	2195192437	960	960	960	960	0
136	20250714	171400	2195192437	960	960	960	960	0
137	20250714	171300	2195192437	960	960	960	960	0
138	20250714	171200	2195192437	960	960	960	960	0
139	20250714	171100	2195192437	960	960	960	960	0
140	20250714	171000	2195192437	960	960	960	960	0
141	20250714	170900	2195192437	960	960	960	960	0
142	20250714	170800	2195192437	960	960	960	960	0
143	20250714	170700	2195192437	960	960	960	960	0
144	20250714	170600	2195192437	960	960	960	960	0
145	20250714	170500	2195192437	960	960	960	960	0
146	20250714	170400	2195192437	960	960	960	960	0
147	20250714	170300	2195192437	960	960	960	960	0
148	20250714	170200	2195192437	960	960	960	960	0
149	20250714	170100	2195192437	960	960	960	960	0
150	20250714	170000	2195192437	960	960	960	960	0
151	20250714	165900	2195192437	960	960	960	960	0
152	20250714	165800	2195192437	960	960	960	960	15506
153	20250714	165700	2195192437	960	960	960	960	0
154	20250714	165600	2195192437	960	960	960	960	0
155	20250714	165500	2195192437	960	960	960	960	0
156	20250714	165400	2195192437	960	960	960	960	0
157	20250714	165300	2195192437	960	960	960	960	0
158	20250714	165200	2195192437	960	960	960	960	0
159	20250714	165100	2195192437	960	960	960	960	0
160	20250714	165000	2195192437	960	960	960	960	0
161	20250714	164900	2195192437	960	960	960	960	0
162	20250714	164800	2195192437	960	960	960	960	0
163	20250714	164700	2195192437	960	960	960	960	0
164	20250714	164600	2195192437	960	960	960	960	0
165	20250714	164500	2195192437	960	960	960	960	0
166	20250714	164400	2195192437	960	960	960	960	0
167	20250714	164300	2195192437	960	960	960	960	0
168	20250714	164200	2195192437	960	960	960	960	0
169	20250714	164100	2195192437	960	960	960	960	0
170	20250714	164000	2195192437	960	960	960	960	0
171	20250714	163900	2195192437	960	960	960	960	0
172	20250714	163800	2195192437	960	960	960	960	0
173	20250714	163700	2195192437	960	960	960	960	0
174	20250714	163600	2195192437	960	960	960	960	0
175	20250714	163500	2195192437	960	960	960	960	0
176	20250714	163400	2195192437	960	960	960	960	0
177	20250714	163300	2195192437	960	960	960	960	0
178	20250714	163200	2195192437	960	960	960	960	0
179	20250714	163100	2195192437	960	960	960	960	0
180	20250714	163000	2195192437	960	960	960	960	0
181	20250714	162900	2195192437	960	960	960	960	0
182	20250714	162800	2195192437	960	960	960	960	15506
183	20250714	162700	2195192437	960	960	960	960	0
184	20250714	162600	2195192437	960	960	960	960	0
185	20250714	162500	2195192437	960	960	960	960	0
186	20250714	162400	2195192437	960	960	960	960	0
187	20250714	162300	2195192437	960	960	960	960	0
188	20250714	162200	2195192437	960	960	960	960	0
189	20250714	162100	2195192437	960	960	960	960	0
190	20250714	162000	2195192437	960	960	960	960	0
191	20250714	161900	2195192437	960	960	960	960	0
192	20250714	161800	2195192437	960	960	960	960	0
193	20250714	161700	2195192437	960	960	960	960	0
194	20250714	161600	2195192437	960	960	960	960	0
195	20250714	161500	2195192437	960	960	960	960	0
196	20250714	161400	2195192437	960	960	960	960	0
197	20250714	161300	2195192437	960	960	960	960	0
198	20250714	161200	2195192437	960	960	960	960	0
199	20250714	161100	2195192437	960	960	960	960	0
200	20250714	161000	2195192437	960	960	960	960	0
201	20250714	160900	2195192437	960	960	960	960	0
202	20250714	160800	2195192437	960	960	960	960	0
203	20250714	160700	2195192437	960	960	960	960	0
204	20250714	160600	2195192437	960	960	960	960	0
205	20250714	160500	2195192437	960	960	960	960	0
206	20250714	160400	2195192437	960	960	960	960	0
207	20250714	160300	2195192437	960	960	960	960	0
208	20250714	160200	2195192437	960	960	960	960	0
209	20250714	160100	2195192437	960	960	960	960	0
210	20250714	160000	2195192437	960	960	960	960	0
211	20250714	155900	2195192437	960	960	960	960	0
212	20250714	155800	2195192437	960	960	960	960	15506
213	20250714	155700	2195192437	960	960	960	960	0
214	20250714	155600	2195192437	960	960	960	960	0
215	20250714	155500	2195192437	960	960	960	960	0
216	20250714	155400	2195192437	960	960	960	960	0
217	20250714	155300	2195192437	960	960	960	960	0
218	20250714	155200	2195192437	960	960	960	960	0
219	20250714	155100	2195192437	960	960	960	960	0
220	20250714	155000	2195192437	960	960	960	960	0
221	20250714	154900	2195192437	960	960	960	960	0
222	20250714	154800	2195192437	960	960	960	960	0
223	20250714	154700	2195192437	960	960	960	960	0
224	20250714	154600	2195192437	960	960	960	960	0
225	20250714	154500	2195192437	960	960	960	960	0
226	20250714	154400	2195192437	960	960	960	960	0
227	20250714	154300	2195192437	960	960	960	960	0
228	20250714	154200	2195192437	960	960	960	960	0
229	20250714	154100	2195192437	960	960	960	960	0
230	20250714	154000	2195192437	960	960	960	960	0
231	20250714	153900	2195192437	960	960	960	960	0
232	20250714	153800	2195192437	960	960	960	960	0
233	20250714	153700	2195192437	960	960	960	960	0
234	20250714	153600	2195192437	960	960	960	960	0
235	20250714	153500	2195192437	960	960	960	960	0
236	20250714	153400	2195192437	960	960	960	960	0
237	20250714	153300	2195192437	960	960	960	960	0
238	20250714	153200	2195192437	960	960	960	960	0
239	20250714	153100	2195192437	960	960	960	960	0
240	20250714	153000	2195192437	960	960	960	960	15506
241	20250714	152900	2180306677	960	960	960	960	0
242	20250714	152800	2180306677	960	960	960	960	0
243	20250714	152700	2180306677	960	960	960	960	0
244	20250714	152600	2180306677	960	960	960	960	0
245	20250714	152500	2180306677	960	960	960	960	0
246	20250714	152400	2180306677	960	960	960	960	0
247	20250714	152300	2180306677	960	960	960	960	0
248	20250714	152200	2180306677	960	960	960	960	0
249	20250714	152100	2180306677	960	960	960	960	0
250	20250714	152000	2180306677	960	960	960	960	0
251	20250714	151900	2180306677	960	960	960	959	2664
252	20250714	151800	2177749464	959	959	960	959	4672
253	20250714	151700	2173267602	959	960	960	959	8785
254	20250714	151600	2164838737	960	959	960	959	2422
255	20250714	151500	2162515939	960	960	961	959	5542
256	20250714	151400	2157200502	960	960	960	960	2465
257	20250714	151300	2154834102	960	960	960	960	6271
258	20250714	151200	2148813942	959	961	962	959	15110
259	20250714	151100	2134301352	961	961	961	961	2989
260	20250714	151000	2131428923	961	961	961	961	25
261	20250714	150900	2131404898	962	961	962	960	27001
262	20250714	150800	2105472198	961	961	961	961	1065
263	20250714	150700	2104448733	962	962	962	961	1170
264	20250714	150600	2103323293	962	961	962	961	2515
265	20250714	150500	2100904853	962	961	962	960	7867
266	20250714	150400	2093347094	961	962	962	961	6006
267	20250714	150300	2087574326	962	961	962	960	2503
268	20250714	150200	2085170440	961	961	961	961	216
269	20250714	150100	2084962864	961	960	961	960	3002
270	20250714	150000	2082080942	960	960	960	960	10454
271	20250714	145900	2072045102	960	961	962	960	1052
272	20250714	145800	2071035129	962	962	962	962	0
273	20250714	145700	2071035129	962	958	962	958	12669
274	20250714	145600	2058884221	958	958	958	957	12534
275	20250714	145500	2046887099	958	960	960	958	5087
276	20250714	145400	2042013751	958	958	958	957	5600
277	20250714	145300	2036648957	958	961	961	958	19607
278	20250714	145200	2017858229	960	961	961	960	1196
279	20250714	145100	2016709548	961	961	962	960	1722
280	20250714	145000	2015055333	962	961	963	960	13482
281	20250714	144900	2002111272	962	962	962	962	1591
282	20250714	144800	2000580730	962	961	962	961	1501
283	20250714	144700	1999138268	961	962	962	961	800
284	20250714	144600	1998369425	961	962	962	961	1713
285	20250714	144500	1996722381	962	961	962	961	1063
286	20250714	144400	1995700837	963	963	963	963	0
287	20250714	144300	1995700837	963	963	963	963	0
288	20250714	144200	1995700837	963	961	963	961	2542
289	20250714	144100	1993257973	961	961	961	961	0
290	20250714	144000	1993257973	961	961	961	961	0
291	20250714	143900	1993257973	961	963	963	961	933
292	20250714	143800	1992361240	963	963	963	963	55
293	20250714	143700	1992308275	960	963	963	960	5436
294	20250714	143600	1987088730	963	961	963	960	11154
295	20250714	143500	1976369183	961	960	961	960	1393
296	20250714	143400	1975031802	960	959	960	958	4708
297	20250714	143300	1970520049	958	959	959	958	1308
298	20250714	143200	1969266477	959	959	959	959	1019
299	20250714	143100	1968289256	959	960	960	959	1472
300	20250714	143000	1966876461	960	960	961	960	1588
301	20250714	142900	1965351779	961	962	963	961	1254
302	20250714	142800	1964145713	962	962	962	962	2
303	20250714	142700	1964143789	960	962	962	960	1800
304	20250714	142600	1962413952	962	962	962	962	1064
305	20250714	142500	1961390384	962	962	962	962	2020
306	20250714	142400	1959447144	962	962	962	960	2004
307	20250714	142300	1957521299	961	961	961	961	1001
308	20250714	142200	1956559338	960	960	960	960	626
309	20250714	142100	1955958378	960	960	961	956	6225
310	20250714	142000	1949994472	960	960	962	960	979
311	20250714	141900	1949054630	960	961	961	960	656
312	20250714	141800	1948424314	961	959	961	959	1280
313	20250714	141700	1947195983	958	958	958	958	1819
314	20250714	141600	1945453381	955	964	964	955	89311
315	20250714	141500	1859733853	965	966	966	965	14
316	20250714	141400	1859720341	965	965	966	965	761
317	20250714	141300	1858985925	966	966	966	966	155
318	20250714	141200	1858836195	966	964	966	963	1963
319	20250714	141100	1856943937	963	964	964	963	1818
320	20250714	141000	1855193012	964	964	964	963	663
321	20250714	140900	1854554310	963	964	964	963	1567
322	20250714	140800	1853043807	966	966	966	966	10
323	20250714	140700	1853034147	966	963	966	963	348
324	20250714	140600	1852698879	966	965	966	965	3051
325	20250714	140500	1849754663	965	966	966	963	11810
326	20250714	140400	1838361420	965	964	965	962	17364
327	20250714	140300	1821645907	964	965	965	964	2575
328	20250714	140200	1819163605	965	966	966	965	3410
329	20250714	140100	1815871952	965	966	966	965	55
330	20250714	140000	1815818856	966	966	966	966	1894
331	20250714	135900	1813989252	966	965	966	965	502
332	20250714	135800	1813504322	965	965	967	965	5267
333	20250714	135700	1808421406	964	963	968	963	7079
334	20250714	135600	1801600780	963	963	963	961	2306
335	20250714	135500	1799382903	963	963	963	963	310
336	20250714	135400	1799084373	963	962	963	962	40
337	20250714	135300	1799045892	963	962	963	962	2272
338	20250714	135200	1796860227	963	963	964	963	1527
339	20250714	135100	1795389701	962	962	962	962	4872
340	20250714	135000	1790702837	962	964	964	962	6226
341	20250714	134900	1784712182	964	964	964	964	13
342	20250714	134800	1784699650	964	963	964	961	17151
343	20250714	134700	1768203153	963	961	963	960	13470
344	20250714	134600	1755260340	961	966	967	960	69347
345	20250714	134500	1688495677	966	966	966	966	1027
346	20250714	134400	1687503595	966	967	967	966	3222
347	20250714	134300	1684390937	967	967	967	966	5134
348	20250714	134200	1679426492	967	967	967	967	562
349	20250714	134100	1678883038	967	967	967	966	534
350	20250714	134000	1678367183	967	967	967	966	969
351	20250714	133900	1677431127	966	966	967	966	223
352	20250714	133800	1677215498	967	967	967	967	1404
353	20250714	133700	1675857830	967	966	967	966	1665
354	20250714	133600	1674249439	966	967	967	966	208
355	20250714	133500	1674048491	967	967	967	967	341
356	20250714	133400	1673718744	967	967	967	966	7007
357	20250714	133300	1666949975	967	967	967	966	1022
358	20250714	133200	1665962701	967	968	968	966	1551
359	20250714	133100	1664462740	968	968	968	966	2622
360	20250714	133000	1661929839	967	968	968	966	1350
361	20250714	132900	1660624408	967	968	968	966	5728
362	20250714	132800	1655089500	968	967	968	967	4088
363	20250714	132700	1651135400	968	968	968	968	201
364	20250714	132600	1650940832	968	967	968	966	13701
365	20250714	132500	1637696713	967	968	968	967	30961
366	20250714	132400	1607756898	968	969	969	968	546
367	20250714	132300	1607228358	969	968	969	967	14564
368	20250714	132200	1593134267	969	969	969	968	11609
369	20250714	132100	1581890678	971	971	971	971	69
370	20250714	132000	1581823679	969	970	970	969	639
371	20250714	131900	1581204348	971	971	971	971	1
372	20250714	131800	1581203377	969	970	970	969	2000
373	20250714	131700	1579265346	969	970	970	969	1868
374	20250714	131600	1577455153	969	971	971	969	6542
375	20250714	131500	1571111718	971	971	971	971	0
376	20250714	131400	1571111718	971	971	971	971	1101
377	20250714	131300	1570042647	972	972	972	972	1
378	20250714	131200	1570041675	971	971	971	971	8330
379	20250714	131100	1561953245	971	971	971	971	1
380	20250714	131000	1561952274	972	972	972	972	715
381	20250714	130900	1561257294	973	973	973	973	10
382	20250714	130800	1561247564	973	973	973	973	308
383	20250714	130700	1560947880	973	973	973	973	1
384	20250714	130600	1560946907	972	972	972	972	0
385	20250714	130500	1560946907	972	972	972	972	441
386	20250714	130400	1560518255	971	972	972	971	2066
387	20250714	130300	1558512103	972	972	972	972	341
388	20250714	130200	1558180651	972	972	972	972	1102
389	20250714	130100	1557109507	972	972	972	972	5
390	20250714	130000	1557104647	972	972	972	972	0
391	20250714	125900	1557104647	972	972	972	972	2
392	20250714	125800	1557102703	972	972	972	972	0
393	20250714	125700	1557102703	972	971	972	970	3603
394	20250714	125600	1553604694	972	972	972	972	31
395	20250714	125500	1553574562	972	972	972	972	0
396	20250714	125400	1553574562	972	972	972	972	0
397	20250714	125300	1553574562	972	972	972	972	19
398	20250714	125200	1553556094	970	972	973	970	22423
399	20250714	125100	1531795815	973	973	973	973	578
400	20250714	125000	1531233421	974	974	974	974	1
401	20250714	124900	1531232447	973	973	973	973	521
402	20250714	124800	1530725514	974	973	974	973	51
403	20250714	124700	1530675890	973	973	973	973	8
404	20250714	124600	1530668106	972	973	973	972	2315
405	20250714	124500	1528416925	974	974	974	974	0
406	20250714	124400	1528416925	974	974	974	974	0
407	20250714	124300	1528416925	974	974	974	971	1210
408	20250714	124200	1527241065	972	973	974	971	1085
409	20250714	124100	1526186535	974	974	974	974	186
410	20250714	124000	1526005371	972	974	974	972	2839
411	20250714	123900	1523244855	974	974	974	974	5
412	20250714	123800	1523239985	974	974	974	974	2
413	20250714	123700	1523238037	973	973	973	973	0
414	20250714	123600	1523238037	973	973	973	973	70
415	20250714	123500	1523169927	974	974	974	974	50
416	20250714	123400	1523121227	974	972	974	972	94
417	20250714	123300	1523029857	972	972	973	972	4972
418	20250714	123200	1518192394	971	972	972	971	1707
419	20250714	123100	1516533264	973	972	973	972	2003
420	20250714	123000	1514584347	972	971	972	971	3013
421	20250714	122900	1511658714	970	970	970	970	0
422	20250714	122800	1511658714	970	970	970	970	2500
423	20250714	122700	1509233714	970	971	971	970	611
424	20250714	122600	1508640933	971	971	971	971	784
425	20250714	122500	1507879669	972	970	972	970	612
426	20250714	122400	1507285614	971	971	971	970	49
427	20250714	122300	1507238076	971	971	971	971	1
428	20250714	122200	1507237105	970	970	970	970	36
429	20250714	122100	1507202185	969	969	970	969	509
430	20250714	122000	1506708745	970	970	971	970	1341
431	20250714	121900	1505407973	971	971	971	969	3104
432	20250714	121800	1502397337	971	971	971	971	461
433	20250714	121700	1501949706	971	971	971	971	101
434	20250714	121600	1501851635	971	971	971	971	140
435	20250714	121500	1501715695	971	970	972	970	1003
436	20250714	121400	1500742781	970	970	970	970	1419
437	20250714	121300	1499366351	970	970	970	970	436
438	20250714	121200	1498943431	970	969	970	969	952
439	20250714	121100	1498020941	970	969	970	969	3531
440	20250714	121000	1494599371	969	970	970	969	1252
441	20250714	120900	1493385671	970	972	972	969	2476
442	20250714	120800	1490985722	970	969	970	968	5845
443	20250714	120700	1485321954	969	969	969	969	11328
444	20250714	120600	1474345122	969	970	970	969	34041
445	20250714	120500	1441332676	970	970	970	970	600
446	20250714	120400	1440750676	971	970	971	970	4837
447	20250714	120300	1436058403	971	971	971	971	34
448	20250714	120200	1436025389	971	973	973	970	2721
449	20250714	120100	1433383075	971	970	971	970	5391
450	20250714	120000	1428150890	970	971	971	970	5152
451	20250714	115900	1423153350	971	971	972	970	17226
452	20250714	115800	1406428568	971	972	972	971	7414
453	20250714	115700	1399227402	972	973	973	971	2704
454	20250714	115600	1396599330	973	973	973	972	3495
455	20250714	115500	1393202187	972	975	975	972	18031
456	20250714	115400	1375653343	975	975	975	975	27
457	20250714	115300	1375627018	976	976	976	976	51
458	20250714	115200	1375577242	975	975	975	975	47
459	20250714	115100	1375531417	976	976	976	976	0
460	20250714	115000	1375531417	976	976	976	976	1
461	20250714	114900	1375530441	975	976	976	975	3403
462	20250714	114800	1372212406	976	976	976	976	152
463	20250714	114700	1372064054	976	975	976	975	2809
464	20250714	114600	1369324071	976	976	976	976	3
465	20250714	114500	1369321143	976	976	976	976	0
466	20250714	114400	1369321143	976	976	976	976	1
467	20250714	114300	1369320167	974	974	974	974	5
468	20250714	114200	1369315297	976	974	976	974	152
469	20250714	114100	1369166949	976	975	976	974	2117
470	20250714	114000	1367102989	975	976	976	975	2000
471	20250714	113900	1365152988	974	975	975	974	3761
472	20250714	113800	1361486774	974	974	974	974	2969
473	20250714	113700	1358594968	973	973	973	973	0
474	20250714	113600	1358594968	973	973	974	973	3062
475	20250714	113500	1355615342	974	974	975	973	1921
476	20250714	113400	1353745706	973	973	973	973	0
477	20250714	113300	1353745706	973	974	974	973	2
478	20250714	113200	1353743759	973	974	974	973	5
479	20250714	113100	1353738890	974	974	974	974	1016
480	20250714	113000	1352749306	974	973	974	973	347
481	20250714	112900	1352411478	974	972	974	972	626
482	20250714	112800	1351802557	972	972	972	971	3846
483	20250714	112700	1348066542	972	973	973	971	3678
484	20250714	112600	1344491625	972	974	974	972	3662
485	20250714	112500	1340929156	972	972	973	972	5159
486	20250714	112400	1335909529	974	974	974	974	1
487	20250714	112300	1335908555	972	974	974	971	32250
488	20250714	112200	1304578800	972	974	974	972	3
489	20250714	112100	1304575882	972	973	974	972	3090
490	20250714	112000	1301571388	974	974	974	972	9568
491	20250714	111900	1292269387	973	973	973	973	350
492	20250714	111800	1291928837	973	974	974	972	202
493	20250714	111700	1291732291	972	974	974	972	8500
494	20250714	111600	1283462150	976	976	976	976	0
495	20250714	111500	1283462150	976	974	976	974	2904
496	20250714	111400	1280629950	974	974	974	974	5
497	20250714	111300	1280625080	973	976	976	973	2703
498	20250714	111200	1277993004	974	974	975	973	8139
499	20250714	111100	1270066658	975	974	975	974	3280
500	20250714	111000	1266871768	975	975	975	975	1174
501	20250714	110900	1265727118	975	974	975	974	808
502	20250714	110800	1264939319	974	975	975	974	2229
503	20250714	110700	1262767072	975	975	975	974	1298
504	20250714	110600	1261502711	974	974	974	974	2539
505	20250714	110500	1259029725	974	973	974	973	3256
506	20250714	110400	1255861136	973	973	973	973	106
507	20250714	110300	1255757998	973	972	973	972	4232
508	20250714	110200	1251644493	973	973	973	972	13502
509	20250714	110100	1238520243	973	973	973	972	2195
510	20250714	110000	1236386223	973	973	973	972	6835
511	20250714	105900	1229736969	973	974	974	973	1040
512	20250714	105800	1228725016	972	974	974	972	18687
513	20250714	105700	1210558905	973	975	975	972	42169
514	20250714	105600	1169513928	975	976	976	975	5482
515	20250714	105500	1164168878	976	975	976	975	324
516	20250714	105400	1163852974	976	975	976	975	5
517	20250714	105300	1163848095	976	976	976	975	16
518	20250714	105200	1163832483	976	976	976	976	256
519	20250714	105100	1163582627	976	976	976	976	1384
520	20250714	105000	1162231843	975	975	975	975	1
521	20250714	104900	1162230868	975	975	976	975	3
522	20250714	104800	1162227942	975	975	975	975	3
523	20250714	104700	1162225017	976	976	976	976	0
524	20250714	104600	1162225017	976	976	976	976	193
525	20250714	104500	1162036649	975	974	975	974	2258
526	20250714	104400	1159835151	974	975	975	974	53
527	20250714	104300	1159783479	975	975	975	974	1589
528	20250714	104200	1158234604	975	975	976	975	6311
529	20250714	104100	1152081229	976	976	976	975	224
530	20250714	104000	1151862606	976	976	976	975	423
531	20250714	103900	1151450159	975	974	976	974	5235
532	20250714	103800	1146346087	974	975	976	974	19123
533	20250714	103700	1127701837	975	976	976	975	909
534	20250714	103600	1126815512	976	976	976	976	691
535	20250714	103500	1126141096	976	976	976	975	2971
536	20250714	103400	1123241558	976	976	976	975	2493
537	20250714	103300	1120808981	975	975	975	975	4
538	20250714	103200	1120805081	976	976	977	975	2068
539	20250714	103100	1118786514	977	976	977	975	4198
540	20250714	103000	1114689309	975	976	977	975	5067
541	20250714	102900	1109748432	978	977	978	976	9965
542	20250714	102800	1100020601	979	977	979	977	5237
543	20250714	102700	1094903990	977	977	977	976	332
544	20250714	102600	1094579627	975	975	977	975	2267
545	20250714	102500	1092369242	975	975	976	975	5227
546	20250714	102400	1087270376	975	979	979	975	26795
547	20250714	102300	1061110195	978	978	978	977	1104
548	20250714	102200	1060030676	978	978	978	978	99
549	20250714	102100	1059933854	977	978	978	977	1131
550	20250714	102000	1058827737	978	977	978	977	498
551	20250714	101900	1058341100	977	977	977	977	0
552	20250714	101800	1058341100	977	978	978	977	3323
553	20250714	101700	1055093804	977	977	977	977	600
554	20250714	101600	1054507604	979	979	979	977	10817
555	20250714	101500	1043929512	979	979	979	979	540
556	20250714	101400	1043400852	979	979	979	979	1
557	20250714	101300	1043399873	979	979	979	979	1
558	20250714	101200	1043398894	979	978	979	978	1010
559	20250714	101100	1042411104	979	978	979	978	4624
560	20250714	101000	1037888819	978	978	978	978	1601
561	20250714	100900	1036323041	979	979	979	979	11
562	20250714	100800	1036312272	977	980	980	977	10667
563	20250714	100700	1025878857	980	980	980	979	524
564	20250714	100600	1025365338	980	979	980	979	135
565	20250714	100500	1025233146	979	979	979	979	625
566	20250714	100400	1024621271	979	978	979	978	541
567	20250714	100300	1024092139	979	979	980	978	1437
568	20250714	100200	1022685149	981	981	981	981	100
569	20250714	100100	1022587049	981	980	981	980	2590
570	20250714	100000	1020048449	980	979	980	979	119
571	20250714	095900	1019931841	979	980	980	979	31
572	20250714	095800	1019901474	980	977	980	976	21373
573	20250714	095700	999021967	977	976	977	976	2362
574	20250714	095600	996716009	977	978	980	976	14511
575	20250714	095500	982538124	977	978	980	976	17002
576	20250714	095400	965923598	978	980	980	978	4396
577	20250714	095300	961622679	979	979	979	978	3033
578	20250714	095200	958653725	979	977	979	977	563
579	20250714	095100	958103604	977	980	980	976	27272
580	20250714	095000	931438102	980	980	980	979	1608
581	20250714	094900	929863259	979	979	979	979	2405
582	20250714	094800	927508764	979	980	981	979	16456
583	20250714	094700	911391807	980	982	983	980	18514
584	20250714	094600	893224156	982	983	983	982	1502
585	20250714	094500	891748192	982	982	982	982	398
586	20250714	094400	891357356	982	982	982	982	4560
587	20250714	094300	886879436	982	982	982	981	10551
588	20250714	094200	876521847	983	983	986	983	1375
589	20250714	094100	875170207	986	984	986	983	8172
590	20250714	094000	867133167	987	988	988	984	14226
591	20250714	093900	853107125	988	988	988	988	2321
592	20250714	093800	850813977	988	988	989	988	404
593	20250714	093700	850414755	989	988	989	988	21
594	20250714	093600	850394004	987	988	989	987	1184
595	20250714	093500	849224246	989	988	989	986	2098
596	20250714	093400	847153767	988	987	989	987	10483
597	20250714	093300	836797701	988	987	988	986	6603
598	20250714	093200	830280792	986	986	987	986	3048
599	20250714	093100	827275463	986	984	986	983	7325
600	20250714	093000	820066403	984	982	984	982	1179
601	20250714	092900	818907455	982	982	983	981	5201
602	20250714	092800	813798876	982	982	983	981	1735
603	20250714	092700	812094973	983	982	984	979	75841
604	20250714	092600	737718672	982	985	985	981	14402
605	20250714	092500	723559188	984	984	986	983	7972
606	20250714	092400	715709631	983	982	984	982	1919
607	20250714	092300	713823904	982	982	982	982	2088
608	20250714	092200	711773488	981	981	983	981	3413
609	20250714	092100	708423196	981	980	981	980	1757
610	20250714	092000	706701272	980	981	981	979	5403
611	20250714	091900	701406456	981	982	982	980	8238
612	20250714	091800	693323281	982	981	983	980	9089
613	20250714	091700	684399193	982	979	982	979	5368
614	20250714	091600	679136793	980	978	980	978	7499
615	20250714	091500	671799731	978	978	979	977	17487
616	20250714	091400	654713990	977	981	983	977	30145
617	20250714	091300	625182703	980	978	980	978	13695
618	20250714	091200	611771385	978	972	978	972	14740
619	20250714	091100	597434661	973	977	979	973	48022
620	20250714	091000	550591320	976	976	977	975	12757
621	20250714	090900	538145758	976	979	979	975	53080
622	20250714	090800	486282237	979	981	982	979	36097
623	20250714	090700	450876992	982	980	985	979	23877
624	20250714	090600	427456435	980	986	987	980	55956
625	20250714	090500	372514878	986	988	990	986	16239
626	20250714	090400	356459680	988	983	989	983	22020
627	20250714	090300	334772276	982	979	984	978	35706
628	20250714	090200	299743409	979	988	991	978	127216
629	20250714	090100	174664407	990	998	1005	985	68748
630	20250714	090000	106478725	997	1010	1011	995	101853