KissMeData/063440/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	193200	193094043	1580	1580	1580	1580	1537
3	20250714	193100	193094043	1580	1580	1580	1580	0
4	20250714	193000	193094043	1580	1580	1580	1580	0
5	20250714	192900	193094043	1580	1580	1580	1580	0
6	20250714	192800	193094043	1580	1580	1580	1580	0
7	20250714	192700	193094043	1580	1580	1580	1580	0
8	20250714	192600	193094043	1580	1580	1580	1580	0
9	20250714	192500	193094043	1580	1580	1580	1580	0
10	20250714	192400	193094043	1580	1580	1580	1580	0
11	20250714	192300	193094043	1580	1580	1580	1580	0
12	20250714	192200	193094043	1580	1580	1580	1580	0
13	20250714	192100	193094043	1580	1580	1580	1580	0
14	20250714	192000	193094043	1580	1580	1580	1580	0
15	20250714	191900	193094043	1580	1580	1580	1580	0
16	20250714	191800	193094043	1580	1580	1580	1580	0
17	20250714	191700	193094043	1580	1580	1580	1580	0
18	20250714	191600	193094043	1580	1580	1580	1580	0
19	20250714	191500	193094043	1580	1580	1580	1580	0
20	20250714	191400	193094043	1580	1580	1580	1580	0
21	20250714	191300	193094043	1580	1580	1580	1580	0
22	20250714	191200	193094043	1580	1580	1580	1580	0
23	20250714	191100	193094043	1580	1580	1580	1580	0
24	20250714	191000	193094043	1580	1580	1580	1580	0
25	20250714	190900	193094043	1580	1580	1580	1580	0
26	20250714	190800	193094043	1580	1580	1580	1580	0
27	20250714	190700	193094043	1580	1580	1580	1580	0
28	20250714	190600	193094043	1580	1580	1580	1580	0
29	20250714	190500	193094043	1580	1580	1580	1580	0
30	20250714	190400	193094043	1580	1580	1580	1580	0
31	20250714	190300	193094043	1580	1580	1580	1580	0
32	20250714	190200	193094043	1580	1580	1580	1580	1537
33	20250714	190100	193094043	1580	1580	1580	1580	0
34	20250714	190000	193094043	1580	1580	1580	1580	0
35	20250714	185900	193094043	1580	1580	1580	1580	0
36	20250714	185800	193094043	1580	1580	1580	1580	0
37	20250714	185700	193094043	1580	1580	1580	1580	0
38	20250714	185600	193094043	1580	1580	1580	1580	0
39	20250714	185500	193094043	1580	1580	1580	1580	0
40	20250714	185400	193094043	1580	1580	1580	1580	0
41	20250714	185300	193094043	1580	1580	1580	1580	0
42	20250714	185200	193094043	1580	1580	1580	1580	0
43	20250714	185100	193094043	1580	1580	1580	1580	0
44	20250714	185000	193094043	1580	1580	1580	1580	0
45	20250714	184900	193094043	1580	1580	1580	1580	0
46	20250714	184800	193094043	1580	1580	1580	1580	0
47	20250714	184700	193094043	1580	1580	1580	1580	0
48	20250714	184600	193094043	1580	1580	1580	1580	0
49	20250714	184500	193094043	1580	1580	1580	1580	0
50	20250714	184400	193094043	1580	1580	1580	1580	0
51	20250714	184300	193094043	1580	1580	1580	1580	0
52	20250714	184200	193094043	1580	1580	1580	1580	0
53	20250714	184100	193094043	1580	1580	1580	1580	0
54	20250714	184000	193094043	1580	1580	1580	1580	0
55	20250714	183900	193094043	1580	1580	1580	1580	0
56	20250714	183800	193094043	1580	1580	1580	1580	0
57	20250714	183700	193094043	1580	1580	1580	1580	0
58	20250714	183600	193094043	1580	1580	1580	1580	0
59	20250714	183500	193094043	1580	1580	1580	1580	0
60	20250714	183400	193094043	1580	1580	1580	1580	0
61	20250714	183300	193094043	1580	1580	1580	1580	0
62	20250714	183200	193094043	1580	1580	1580	1580	1537
63	20250714	183100	193094043	1580	1580	1580	1580	0
64	20250714	183000	193094043	1580	1580	1580	1580	0
65	20250714	182900	193094043	1580	1580	1580	1580	0
66	20250714	182800	193094043	1580	1580	1580	1580	0
67	20250714	182700	193094043	1580	1580	1580	1580	0
68	20250714	182600	193094043	1580	1580	1580	1580	0
69	20250714	182500	193094043	1580	1580	1580	1580	0
70	20250714	182400	193094043	1580	1580	1580	1580	0
71	20250714	182300	193094043	1580	1580	1580	1580	0
72	20250714	182200	193094043	1580	1580	1580	1580	0
73	20250714	182100	193094043	1580	1580	1580	1580	0
74	20250714	182000	193094043	1580	1580	1580	1580	0
75	20250714	181900	193094043	1580	1580	1580	1580	0
76	20250714	181800	193094043	1580	1580	1580	1580	0
77	20250714	181700	193094043	1580	1580	1580	1580	0
78	20250714	181600	193094043	1580	1580	1580	1580	0
79	20250714	181500	193094043	1580	1580	1580	1580	0
80	20250714	181400	193094043	1580	1580	1580	1580	0
81	20250714	181300	193094043	1580	1580	1580	1580	0
82	20250714	181200	193094043	1580	1580	1580	1580	0
83	20250714	181100	193094043	1580	1580	1580	1580	0
84	20250714	181000	193094043	1580	1580	1580	1580	0
85	20250714	180900	193094043	1580	1580	1580	1580	0
86	20250714	180800	193094043	1580	1580	1580	1580	0
87	20250714	180700	193094043	1580	1580	1580	1580	0
88	20250714	180600	193094043	1580	1580	1580	1580	0
89	20250714	180500	193094043	1580	1580	1580	1580	0
90	20250714	180400	193094043	1580	1580	1580	1580	0
91	20250714	180300	193094043	1580	1580	1580	1580	0
92	20250714	180200	193094043	1580	1580	1580	1580	1537
93	20250714	180100	193094043	1580	1580	1580	1580	0
94	20250714	180000	193094043	1580	1580	1580	1580	0
95	20250714	175900	193094043	1580	1580	1580	1580	0
96	20250714	175800	193094043	1580	1580	1580	1580	0
97	20250714	175700	193094043	1580	1580	1580	1580	0
98	20250714	175600	193094043	1580	1580	1580	1580	0
99	20250714	175500	193094043	1580	1580	1580	1580	0
100	20250714	175400	193094043	1580	1580	1580	1580	0
101	20250714	175300	193094043	1580	1580	1580	1580	0
102	20250714	175200	193094043	1580	1580	1580	1580	0
103	20250714	175100	193094043	1580	1580	1580	1580	0
104	20250714	175000	193094043	1580	1580	1580	1580	0
105	20250714	174900	193094043	1580	1580	1580	1580	0
106	20250714	174800	193094043	1580	1580	1580	1580	0
107	20250714	174700	193094043	1580	1580	1580	1580	0
108	20250714	174600	193094043	1580	1580	1580	1580	0
109	20250714	174500	193094043	1580	1580	1580	1580	0
110	20250714	174400	193094043	1580	1580	1580	1580	0
111	20250714	174300	193094043	1580	1580	1580	1580	0
112	20250714	174200	193094043	1580	1580	1580	1580	0
113	20250714	174100	193094043	1580	1580	1580	1580	0
114	20250714	174000	193094043	1580	1580	1580	1580	0
115	20250714	173900	193094043	1580	1580	1580	1580	0
116	20250714	173800	193094043	1580	1580	1580	1580	0
117	20250714	173700	193094043	1580	1580	1580	1580	0
118	20250714	173600	193094043	1580	1580	1580	1580	0
119	20250714	173500	193094043	1580	1580	1580	1580	0
120	20250714	173400	193094043	1580	1580	1580	1580	0
121	20250714	173300	193094043	1580	1580	1580	1580	0
122	20250714	173200	193094043	1580	1580	1580	1580	1537
123	20250714	173100	193094043	1580	1580	1580	1580	0
124	20250714	173000	193094043	1580	1580	1580	1580	0
125	20250714	172900	193094043	1580	1580	1580	1580	0
126	20250714	172800	193094043	1580	1580	1580	1580	0
127	20250714	172700	193094043	1580	1580	1580	1580	0
128	20250714	172600	193094043	1580	1580	1580	1580	0
129	20250714	172500	193094043	1580	1580	1580	1580	0
130	20250714	172400	193094043	1580	1580	1580	1580	0
131	20250714	172300	193094043	1580	1580	1580	1580	0
132	20250714	172200	193094043	1580	1580	1580	1580	0
133	20250714	172100	193094043	1580	1580	1580	1580	0
134	20250714	172000	193094043	1580	1580	1580	1580	0
135	20250714	171900	193094043	1580	1580	1580	1580	0
136	20250714	171800	193094043	1580	1580	1580	1580	0
137	20250714	171700	193094043	1580	1580	1580	1580	0
138	20250714	171600	193094043	1580	1580	1580	1580	0
139	20250714	171500	193094043	1580	1580	1580	1580	0
140	20250714	171400	193094043	1580	1580	1580	1580	0
141	20250714	171300	193094043	1580	1580	1580	1580	0
142	20250714	171200	193094043	1580	1580	1580	1580	0
143	20250714	171100	193094043	1580	1580	1580	1580	0
144	20250714	171000	193094043	1580	1580	1580	1580	0
145	20250714	170900	193094043	1580	1580	1580	1580	0
146	20250714	170800	193094043	1580	1580	1580	1580	0
147	20250714	170700	193094043	1580	1580	1580	1580	0
148	20250714	170600	193094043	1580	1580	1580	1580	0
149	20250714	170500	193094043	1580	1580	1580	1580	0
150	20250714	170400	193094043	1580	1580	1580	1580	0
151	20250714	170300	193094043	1580	1580	1580	1580	0
152	20250714	170200	193094043	1580	1580	1580	1580	1537
153	20250714	170100	193094043	1580	1580	1580	1580	0
154	20250714	170000	193094043	1580	1580	1580	1580	0
155	20250714	165900	193094043	1580	1580	1580	1580	0
156	20250714	165800	193094043	1580	1580	1580	1580	0
157	20250714	165700	193094043	1580	1580	1580	1580	0
158	20250714	165600	193094043	1580	1580	1580	1580	0
159	20250714	165500	193094043	1580	1580	1580	1580	0
160	20250714	165400	193094043	1580	1580	1580	1580	0
161	20250714	165300	193094043	1580	1580	1580	1580	0
162	20250714	165200	193094043	1580	1580	1580	1580	0
163	20250714	165100	193094043	1580	1580	1580	1580	0
164	20250714	165000	193094043	1580	1580	1580	1580	0
165	20250714	164900	193094043	1580	1580	1580	1580	0
166	20250714	164800	193094043	1580	1580	1580	1580	0
167	20250714	164700	193094043	1580	1580	1580	1580	0
168	20250714	164600	193094043	1580	1580	1580	1580	0
169	20250714	164500	193094043	1580	1580	1580	1580	0
170	20250714	164400	193094043	1580	1580	1580	1580	0
171	20250714	164300	193094043	1580	1580	1580	1580	0
172	20250714	164200	193094043	1580	1580	1580	1580	0
173	20250714	164100	193094043	1580	1580	1580	1580	0
174	20250714	164000	193094043	1580	1580	1580	1580	0
175	20250714	163900	193094043	1580	1580	1580	1580	0
176	20250714	163800	193094043	1580	1580	1580	1580	0
177	20250714	163700	193094043	1580	1580	1580	1580	0
178	20250714	163600	193094043	1580	1580	1580	1580	0
179	20250714	163500	193094043	1580	1580	1580	1580	0
180	20250714	163400	193094043	1580	1580	1580	1580	0
181	20250714	163300	193094043	1580	1580	1580	1580	0
182	20250714	163200	193094043	1580	1580	1580	1580	1537
183	20250714	163100	193094043	1580	1580	1580	1580	0
184	20250714	163000	193094043	1580	1580	1580	1580	0
185	20250714	162900	193094043	1580	1580	1580	1580	0
186	20250714	162800	193094043	1580	1580	1580	1580	0
187	20250714	162700	193094043	1580	1580	1580	1580	0
188	20250714	162600	193094043	1580	1580	1580	1580	0
189	20250714	162500	193094043	1580	1580	1580	1580	0
190	20250714	162400	193094043	1580	1580	1580	1580	0
191	20250714	162300	193094043	1580	1580	1580	1580	0
192	20250714	162200	193094043	1580	1580	1580	1580	0
193	20250714	162100	193094043	1580	1580	1580	1580	0
194	20250714	162000	193094043	1580	1580	1580	1580	0
195	20250714	161900	193094043	1580	1580	1580	1580	0
196	20250714	161800	193094043	1580	1580	1580	1580	0
197	20250714	161700	193094043	1580	1580	1580	1580	0
198	20250714	161600	193094043	1580	1580	1580	1580	0
199	20250714	161500	193094043	1580	1580	1580	1580	0
200	20250714	161400	193094043	1580	1580	1580	1580	0
201	20250714	161300	193094043	1580	1580	1580	1580	0
202	20250714	161200	193094043	1580	1580	1580	1580	0
203	20250714	161100	193094043	1580	1580	1580	1580	0
204	20250714	161000	193094043	1580	1580	1580	1580	0
205	20250714	160900	193094043	1580	1580	1580	1580	0
206	20250714	160800	193094043	1580	1580	1580	1580	0
207	20250714	160700	193094043	1580	1580	1580	1580	0
208	20250714	160600	193094043	1580	1580	1580	1580	0
209	20250714	160500	193094043	1580	1580	1580	1580	0
210	20250714	160400	193094043	1580	1580	1580	1580	0
211	20250714	160300	193094043	1580	1580	1580	1580	0
212	20250714	160200	193094043	1580	1580	1580	1580	1537
213	20250714	160100	193094043	1580	1580	1580	1580	0
214	20250714	160000	193094043	1580	1580	1580	1580	0
215	20250714	155900	193094043	1580	1580	1580	1580	0
216	20250714	155800	193094043	1580	1580	1580	1580	0
217	20250714	155700	193094043	1580	1580	1580	1580	0
218	20250714	155600	193094043	1580	1580	1580	1580	0
219	20250714	155500	193094043	1580	1580	1580	1580	0
220	20250714	155400	193094043	1580	1580	1580	1580	0
221	20250714	155300	193094043	1580	1580	1580	1580	0
222	20250714	155200	193094043	1580	1580	1580	1580	0
223	20250714	155100	193094043	1580	1580	1580	1580	0
224	20250714	155000	193094043	1580	1580	1580	1580	0
225	20250714	154900	193094043	1580	1580	1580	1580	0
226	20250714	154800	193094043	1580	1580	1580	1580	0
227	20250714	154700	193094043	1580	1580	1580	1580	0
228	20250714	154600	193094043	1580	1580	1580	1580	0
229	20250714	154500	193094043	1580	1580	1580	1580	0
230	20250714	154400	193094043	1580	1580	1580	1580	0
231	20250714	154300	193094043	1580	1580	1580	1580	0
232	20250714	154200	193094043	1580	1580	1580	1580	0
233	20250714	154100	193094043	1580	1580	1580	1580	0
234	20250714	154000	193094043	1580	1580	1580	1580	0
235	20250714	153900	193094043	1580	1580	1580	1580	0
236	20250714	153800	193094043	1580	1580	1580	1580	0
237	20250714	153700	193094043	1580	1580	1580	1580	0
238	20250714	153600	193094043	1580	1580	1580	1580	0
239	20250714	153500	193094043	1580	1580	1580	1580	0
240	20250714	153400	193094043	1580	1580	1580	1580	0
241	20250714	153300	193094043	1580	1580	1580	1580	0
242	20250714	153200	193094043	1580	1580	1580	1580	1537
243	20250714	153100	193094043	1580	1580	1580	1580	0
244	20250714	153000	193094043	1580	1580	1580	1580	1537
245	20250714	152900	190665583	1583	1583	1583	1583	0
246	20250714	152800	190665583	1583	1583	1583	1583	0
247	20250714	152700	190665583	1583	1583	1583	1583	0
248	20250714	152600	190665583	1583	1583	1583	1583	0
249	20250714	152500	190665583	1583	1583	1583	1583	0
250	20250714	152400	190665583	1583	1583	1583	1583	0
251	20250714	152300	190665583	1583	1583	1583	1583	0
252	20250714	152200	190665583	1583	1583	1583	1583	0
253	20250714	152100	190665583	1583	1583	1583	1583	0
254	20250714	152000	190665583	1583	1583	1583	1583	0
255	20250714	151900	190665583	1583	1582	1583	1582	688
256	20250714	151800	189577166	1579	1580	1580	1579	650
257	20250714	151700	188550661	1580	1580	1580	1580	845
258	20250714	151600	187215561	1579	1579	1579	1579	889
259	20250714	151500	185811830	1580	1580	1580	1580	0
260	20250714	151400	185811830	1580	1580	1580	1580	0
261	20250714	151300	185811830	1580	1580	1580	1580	0
262	20250714	151200	185811830	1580	1580	1580	1580	0
263	20250714	151100	185811830	1580	1580	1580	1580	200
264	20250714	151000	185495830	1579	1579	1579	1579	1578
265	20250714	150900	183004168	1580	1580	1580	1580	10
266	20250714	150800	182988368	1580	1580	1580	1580	0
267	20250714	150700	182988368	1580	1580	1580	1580	0
268	20250714	150600	182988368	1580	1580	1580	1580	0
269	20250714	150500	182988368	1580	1580	1580	1580	20
270	20250714	150400	182956768	1580	1580	1580	1580	0
271	20250714	150300	182956768	1580	1580	1580	1580	20
272	20250714	150200	182925168	1580	1580	1580	1580	381
273	20250714	150100	182323188	1582	1582	1582	1582	0
274	20250714	150000	182323188	1582	1582	1582	1582	0
275	20250714	145900	182323188	1582	1582	1582	1582	0
276	20250714	145800	182323188	1582	1582	1582	1582	0
277	20250714	145700	182323188	1582	1582	1582	1582	0
278	20250714	145600	182323188	1582	1582	1582	1582	0
279	20250714	145500	182323188	1582	1582	1582	1582	1
280	20250714	145400	182321606	1582	1582	1582	1582	10
281	20250714	145300	182305786	1582	1580	1582	1580	2
282	20250714	145200	182302624	1582	1582	1582	1582	0
283	20250714	145100	182302624	1582	1582	1582	1582	0
284	20250714	145000	182302624	1582	1580	1582	1580	2
285	20250714	144900	182299462	1580	1580	1580	1580	0
286	20250714	144800	182299462	1580	1580	1580	1580	311
287	20250714	144700	181808082	1583	1583	1583	1583	0
288	20250714	144600	181808082	1583	1583	1583	1583	0
289	20250714	144500	181808082	1583	1581	1583	1581	497
290	20250714	144400	181022323	1580	1580	1580	1580	903
291	20250714	144300	179595583	1579	1579	1579	1579	0
292	20250714	144200	179595583	1579	1579	1579	1579	0
293	20250714	144100	179595583	1579	1579	1579	1579	364
294	20250714	144000	179020827	1580	1581	1581	1580	79
295	20250714	143900	178896003	1580	1580	1580	1580	1000
296	20250714	143800	177316003	1580	1582	1582	1580	1340
297	20250714	143700	175198729	1582	1581	1582	1581	866
298	20250714	143600	173829250	1581	1581	1581	1581	20
299	20250714	143500	173797630	1581	1581	1581	1581	0
300	20250714	143400	173797630	1581	1581	1581	1581	0
301	20250714	143300	173797630	1581	1581	1581	1581	0
302	20250714	143200	173797630	1581	1581	1581	1581	1
303	20250714	143100	173796049	1580	1580	1580	1580	0
304	20250714	143000	173796049	1580	1580	1580	1580	7
305	20250714	142900	173784989	1581	1580	1581	1580	712
306	20250714	142800	172660017	1580	1580	1580	1580	0
307	20250714	142700	172660017	1580	1580	1580	1580	1
308	20250714	142600	172658437	1580	1580	1580	1580	0
309	20250714	142500	172658437	1580	1580	1580	1580	34
310	20250714	142400	172604717	1581	1581	1581	1581	101
311	20250714	142300	172445036	1580	1580	1580	1580	1
312	20250714	142200	172443456	1579	1579	1579	1579	0
313	20250714	142100	172443456	1579	1579	1579	1579	0
314	20250714	142000	172443456	1579	1579	1579	1579	0
315	20250714	141900	172443456	1579	1579	1579	1579	0
316	20250714	141800	172443456	1579	1579	1579	1579	0
317	20250714	141700	172443456	1579	1579	1579	1579	0
318	20250714	141600	172443456	1579	1579	1579	1579	0
319	20250714	141500	172443456	1579	1579	1579	1579	0
320	20250714	141400	172443456	1579	1579	1579	1579	164
321	20250714	141300	172184500	1582	1579	1582	1579	3
322	20250714	141200	172179757	1579	1579	1579	1579	9
323	20250714	141100	172165546	1579	1579	1579	1579	0
324	20250714	141000	172165546	1579	1579	1579	1579	0
325	20250714	140900	172165546	1579	1579	1579	1579	0
326	20250714	140800	172165546	1579	1579	1579	1579	0
327	20250714	140700	172165546	1579	1579	1579	1579	7
328	20250714	140600	172154493	1579	1579	1579	1579	0
329	20250714	140500	172154493	1579	1579	1579	1579	0
330	20250714	140400	172154493	1579	1579	1579	1579	0
331	20250714	140300	172154493	1579	1579	1579	1579	0
332	20250714	140200	172154493	1579	1579	1579	1579	0
333	20250714	140100	172154493	1579	1579	1579	1579	0
334	20250714	140000	172154493	1579	1579	1579	1579	0
335	20250714	135900	172154493	1579	1579	1579	1579	0
336	20250714	135800	172154493	1579	1579	1579	1579	0
337	20250714	135700	172154493	1579	1580	1580	1579	10
338	20250714	135600	172138702	1583	1583	1583	1583	11
339	20250714	135500	172121289	1583	1583	1583	1583	0
340	20250714	135400	172121289	1583	1583	1583	1583	0
341	20250714	135300	172121289	1583	1583	1583	1583	0
342	20250714	135200	172121289	1583	1583	1583	1583	0
343	20250714	135100	172121289	1583	1577	1583	1575	5310
344	20250714	135000	163754606	1576	1576	1576	1576	0
345	20250714	134900	163754606	1576	1576	1576	1576	0
346	20250714	134800	163754606	1576	1576	1576	1576	0
347	20250714	134700	163754606	1576	1575	1576	1575	1786
348	20250714	134600	160940741	1576	1576	1576	1576	7
349	20250714	134500	160929709	1575	1575	1575	1575	0
350	20250714	134400	160929709	1575	1578	1578	1575	429
351	20250714	134300	160253920	1576	1577	1577	1576	3603
352	20250714	134200	154575471	1577	1577	1577	1577	0
353	20250714	134100	154575471	1577	1577	1577	1577	50
354	20250714	134000	154496621	1577	1578	1578	1577	2977
355	20250714	133900	149801822	1578	1578	1578	1578	100
356	20250714	133800	149644022	1578	1580	1580	1578	4356
357	20250714	133700	142768377	1585	1585	1585	1585	20
358	20250714	133600	142736677	1585	1585	1585	1585	0
359	20250714	133500	142736677	1585	1585	1585	1585	0
360	20250714	133400	142736677	1585	1585	1585	1585	0
361	20250714	133300	142736677	1585	1585	1585	1585	0
362	20250714	133200	142736677	1585	1585	1585	1585	0
363	20250714	133100	142736677	1585	1585	1585	1585	0
364	20250714	133000	142736677	1585	1585	1585	1585	0
365	20250714	132900	142736677	1585	1585	1585	1585	0
366	20250714	132800	142736677	1585	1585	1585	1585	0
367	20250714	132700	142736677	1585	1585	1585	1585	0
368	20250714	132600	142736677	1585	1585	1585	1585	0
369	20250714	132500	142736677	1585	1585	1585	1585	15
370	20250714	132400	142712902	1585	1585	1585	1585	0
371	20250714	132300	142712902	1585	1585	1585	1585	0
372	20250714	132200	142712902	1585	1585	1585	1585	0
373	20250714	132100	142712902	1585	1585	1585	1585	0
374	20250714	132000	142712902	1585	1585	1585	1585	0
375	20250714	131900	142712902	1585	1585	1585	1585	0
376	20250714	131800	142712902	1585	1585	1585	1585	0
377	20250714	131700	142712902	1585	1585	1585	1585	0
378	20250714	131600	142712902	1585	1585	1585	1585	0
379	20250714	131500	142712902	1585	1585	1585	1585	500
380	20250714	131400	141920402	1579	1579	1579	1579	0
381	20250714	131300	141920402	1579	1579	1579	1579	0
382	20250714	131200	141920402	1579	1579	1579	1579	0
383	20250714	131100	141920402	1579	1579	1579	1579	68
384	20250714	131000	141813030	1586	1586	1586	1586	0
385	20250714	130900	141813030	1586	1586	1586	1586	0
386	20250714	130800	141813030	1586	1586	1586	1586	0
387	20250714	130700	141813030	1586	1581	1586	1579	12865
388	20250714	130600	121489261	1588	1588	1588	1588	60
389	20250714	130500	121393981	1588	1588	1588	1588	0
390	20250714	130400	121393981	1588	1588	1588	1588	1
391	20250714	130300	121392393	1581	1582	1582	1581	500
392	20250714	130200	120601710	1588	1588	1588	1588	1
393	20250714	130100	120600122	1582	1582	1582	1582	0
394	20250714	130000	120600122	1582	1582	1582	1582	0
395	20250714	125900	120600122	1582	1582	1582	1582	0
396	20250714	125800	120600122	1582	1582	1582	1582	0
397	20250714	125700	120600122	1582	1582	1582	1582	128
398	20250714	125600	120397626	1589	1589	1589	1589	0
399	20250714	125500	120397626	1589	1589	1589	1589	0
400	20250714	125400	120397626	1589	1589	1589	1589	0
401	20250714	125300	120397626	1589	1589	1589	1589	0
402	20250714	125200	120397626	1589	1589	1589	1589	0
403	20250714	125100	120397626	1589	1589	1589	1589	0
404	20250714	125000	120397626	1589	1589	1589	1589	0
405	20250714	124900	120397626	1589	1589	1589	1589	0
406	20250714	124800	120397626	1589	1589	1589	1589	0
407	20250714	124700	120397626	1589	1589	1589	1589	1
408	20250714	124600	120396037	1582	1582	1582	1582	0
409	20250714	124500	120396037	1582	1582	1582	1582	0
410	20250714	124400	120396037	1582	1587	1587	1582	12
411	20250714	124300	120377037	1587	1587	1587	1587	4
412	20250714	124200	120370689	1589	1589	1589	1589	0
413	20250714	124100	120370689	1589	1589	1589	1589	1
414	20250714	124000	120369100	1589	1589	1589	1589	0
415	20250714	123900	120369100	1589	1589	1589	1589	0
416	20250714	123800	120369100	1589	1589	1589	1589	0
417	20250714	123700	120369100	1589	1589	1589	1589	0
418	20250714	123600	120369100	1589	1589	1589	1589	0
419	20250714	123500	120369100	1589	1589	1589	1589	0
420	20250714	123400	120369100	1589	1589	1589	1589	0
421	20250714	123300	120369100	1589	1587	1589	1587	6177
422	20250714	123200	110558721	1587	1587	1587	1587	0
423	20250714	123100	110558721	1587	1587	1587	1587	0
424	20250714	123000	110558721	1587	1587	1587	1587	0
425	20250714	122900	110558721	1587	1587	1587	1587	0
426	20250714	122800	110558721	1587	1587	1587	1587	0
427	20250714	122700	110558721	1587	1581	1587	1581	3
428	20250714	122600	110553972	1581	1581	1581	1581	0
429	20250714	122500	110553972	1581	1581	1581	1581	1
430	20250714	122400	110552391	1581	1581	1581	1581	0
431	20250714	122300	110552391	1581	1581	1581	1581	0
432	20250714	122200	110552391	1581	1581	1581	1581	0
433	20250714	122100	110552391	1581	1581	1581	1581	7
434	20250714	122000	110541324	1587	1587	1587	1587	0
435	20250714	121900	110541324	1587	1587	1587	1587	0
436	20250714	121800	110541324	1587	1587	1587	1587	0
437	20250714	121700	110541324	1587	1587	1587	1587	0
438	20250714	121600	110541324	1587	1581	1587	1581	2127
439	20250714	121500	107177775	1587	1587	1587	1587	0
440	20250714	121400	107177775	1587	1587	1587	1587	0
441	20250714	121300	107177775	1587	1587	1587	1587	0
442	20250714	121200	107177775	1587	1587	1587	1587	0
443	20250714	121100	107177775	1587	1587	1587	1587	0
444	20250714	121000	107177775	1587	1587	1587	1587	0
445	20250714	120900	107177775	1587	1587	1587	1587	0
446	20250714	120800	107177775	1587	1587	1587	1587	0
447	20250714	120700	107177775	1587	1587	1587	1587	6
448	20250714	120600	107168253	1587	1587	1587	1587	0
449	20250714	120500	107168253	1587	1587	1587	1587	0
450	20250714	120400	107168253	1587	1587	1587	1587	0
451	20250714	120300	107168253	1587	1587	1587	1587	1
452	20250714	120200	107166666	1582	1582	1582	1582	1000
453	20250714	120100	105584666	1589	1589	1589	1589	0
454	20250714	120000	105584666	1589	1589	1589	1589	0
455	20250714	115900	105584666	1589	1589	1589	1589	0
456	20250714	115800	105584666	1589	1589	1589	1589	0
457	20250714	115700	105584666	1589	1589	1589	1589	0
458	20250714	115600	105584666	1589	1589	1589	1589	0
459	20250714	115500	105584666	1589	1589	1589	1589	0
460	20250714	115400	105584666	1589	1589	1589	1589	0
461	20250714	115300	105584666	1589	1589	1589	1589	0
462	20250714	115200	105584666	1589	1589	1589	1589	0
463	20250714	115100	105584666	1589	1589	1589	1589	0
464	20250714	115000	105584666	1589	1589	1589	1589	50
465	20250714	114900	105505216	1590	1590	1590	1590	0
466	20250714	114800	105505216	1590	1590	1590	1590	0
467	20250714	114700	105505216	1590	1590	1590	1590	0
468	20250714	114600	105505216	1590	1590	1590	1590	0
469	20250714	114500	105505216	1590	1590	1590	1590	1
470	20250714	114400	105503626	1582	1582	1582	1582	0
471	20250714	114300	105503626	1582	1582	1582	1582	0
472	20250714	114200	105503626	1582	1582	1582	1582	261
473	20250714	114100	105090724	1585	1585	1585	1585	0
474	20250714	114000	105090724	1585	1585	1585	1585	0
475	20250714	113900	105090724	1585	1585	1585	1585	0
476	20250714	113800	105090724	1585	1585	1585	1585	0
477	20250714	113700	105090724	1585	1585	1585	1585	2584
478	20250714	113600	100995084	1585	1585	1585	1585	0
479	20250714	113500	100995084	1585	1585	1585	1585	0
480	20250714	113400	100995084	1585	1585	1585	1585	31
481	20250714	113300	100945949	1590	1590	1590	1590	0
482	20250714	113200	100945949	1590	1590	1590	1590	0
483	20250714	113100	100945949	1590	1590	1590	1590	1
484	20250714	113000	100944359	1585	1585	1585	1585	0
485	20250714	112900	100944359	1585	1585	1585	1585	0
486	20250714	112800	100944359	1585	1585	1585	1585	0
487	20250714	112700	100944359	1585	1585	1585	1585	0
488	20250714	112600	100944359	1585	1585	1585	1585	0
489	20250714	112500	100944359	1585	1585	1585	1585	198
490	20250714	112400	100630529	1585	1585	1585	1585	8
491	20250714	112300	100617849	1586	1586	1586	1586	30
492	20250714	112200	100570269	1590	1590	1590	1590	1
493	20250714	112100	100568679	1585	1586	1586	1585	1923
494	20250714	112000	97519683	1590	1590	1590	1590	0
495	20250714	111900	97519683	1590	1590	1590	1590	1
496	20250714	111800	97518093	1587	1587	1587	1587	100
497	20250714	111700	97359393	1590	1590	1590	1590	0
498	20250714	111600	97359393	1590	1590	1590	1590	0
499	20250714	111500	97359393	1590	1590	1590	1590	1
500	20250714	111400	97357803	1586	1586	1586	1586	78
501	20250714	111300	97234095	1590	1590	1590	1590	151
502	20250714	111200	96994005	1586	1586	1586	1586	0
503	20250714	111100	96994005	1586	1586	1586	1586	380
504	20250714	111000	96391325	1586	1586	1586	1586	0
505	20250714	110900	96391325	1586	1587	1587	1586	1277
506	20250714	110800	94364891	1589	1589	1589	1589	0
507	20250714	110700	94364891	1589	1589	1589	1589	200
508	20250714	110600	94047091	1590	1590	1590	1590	0
509	20250714	110500	94047091	1590	1590	1590	1590	0
510	20250714	110400	94047091	1590	1590	1590	1590	0
511	20250714	110300	94047091	1590	1590	1590	1590	0
512	20250714	110200	94047091	1590	1590	1590	1590	7
513	20250714	110100	94035961	1590	1590	1590	1590	0
514	20250714	110000	94035961	1590	1590	1590	1590	0
515	20250714	105900	94035961	1590	1590	1590	1590	0
516	20250714	105800	94035961	1590	1590	1590	1590	0
517	20250714	105700	94035961	1590	1590	1590	1590	50
518	20250714	105600	93956461	1590	1590	1590	1590	0
519	20250714	105500	93956461	1590	1590	1590	1590	1
520	20250714	105400	93954871	1587	1587	1590	1587	414
521	20250714	105300	93297850	1590	1590	1590	1590	0
522	20250714	105200	93297850	1590	1590	1590	1590	1
523	20250714	105100	93296260	1586	1586	1586	1586	0
524	20250714	105000	93296260	1586	1587	1587	1586	687
525	20250714	104900	92206074	1590	1590	1590	1590	0
526	20250714	104800	92206074	1590	1590	1590	1590	6
527	20250714	104700	92196534	1590	1590	1590	1590	0
528	20250714	104600	92196534	1590	1590	1590	1590	3
529	20250714	104500	92191764	1590	1590	1590	1590	77
530	20250714	104400	92069334	1587	1587	1587	1587	0
531	20250714	104300	92069334	1587	1587	1587	1587	31
532	20250714	104200	92020137	1587	1587	1587	1587	0
533	20250714	104100	92020137	1587	1587	1587	1587	0
534	20250714	104000	92020137	1587	1587	1587	1587	668
535	20250714	103900	90960021	1590	1590	1590	1590	1
536	20250714	103800	90958431	1586	1586	1586	1586	0
537	20250714	103700	90958431	1586	1586	1586	1586	0
538	20250714	103600	90958431	1586	1590	1590	1586	1008
539	20250714	103500	89355743	1590	1590	1590	1590	0
540	20250714	103400	89355743	1590	1590	1590	1590	0
541	20250714	103300	89355743	1590	1590	1590	1590	0
542	20250714	103200	89355743	1590	1590	1590	1590	6
543	20250714	103100	89346203	1590	1590	1590	1590	0
544	20250714	103000	89346203	1590	1590	1590	1590	0
545	20250714	102900	89346203	1590	1590	1590	1590	0
546	20250714	102800	89346203	1590	1590	1590	1590	10
547	20250714	102700	89330303	1590	1586	1590	1586	263
548	20250714	102600	88913173	1590	1586	1590	1586	722
549	20250714	102500	87767993	1590	1590	1590	1590	0
550	20250714	102400	87767993	1590	1590	1590	1590	0
551	20250714	102300	87767993	1590	1590	1590	1590	0
552	20250714	102200	87767993	1590	1590	1590	1590	0
553	20250714	102100	87767993	1590	1590	1590	1590	13
554	20250714	102000	87747323	1590	1590	1590	1590	19
555	20250714	101900	87717113	1590	1590	1590	1590	1
556	20250714	101800	87715523	1586	1587	1590	1586	22
557	20250714	101700	87680619	1590	1590	1590	1590	10
558	20250714	101600	87664719	1590	1591	1591	1586	21
559	20250714	101500	87631404	1591	1591	1591	1591	0
560	20250714	101400	87631404	1591	1591	1591	1591	1
561	20250714	101300	87629813	1586	1592	1592	1586	333
562	20250714	101200	87101669	1592	1592	1592	1592	0
563	20250714	101100	87101669	1592	1592	1592	1592	1
564	20250714	101000	87100077	1593	1593	1593	1593	0
565	20250714	100900	87100077	1593	1593	1593	1593	0
566	20250714	100800	87100077	1593	1593	1593	1593	0
567	20250714	100700	87100077	1593	1593	1593	1593	0
568	20250714	100600	87100077	1593	1593	1593	1593	0
569	20250714	100500	87100077	1593	1593	1593	1593	0
570	20250714	100400	87100077	1593	1593	1593	1593	0
571	20250714	100300	87100077	1593	1593	1593	1593	1
572	20250714	100200	87098484	1592	1591	1592	1591	963
573	20250714	100100	85565418	1592	1592	1592	1592	7
574	20250714	100000	85554274	1591	1591	1591	1591	0
575	20250714	095900	85554274	1591	1591	1591	1591	0
576	20250714	095800	85554274	1591	1591	1591	1591	0
577	20250714	095700	85554274	1591	1591	1591	1591	1000
578	20250714	095600	83963274	1592	1592	1592	1591	4
579	20250714	095500	83956907	1592	1590	1592	1590	5010
580	20250714	095400	75990987	1592	1591	1592	1591	5054
581	20250714	095300	67950020	1591	1591	1591	1591	31
582	20250714	095200	67900699	1586	1586	1586	1586	0
583	20250714	095100	67900699	1586	1586	1586	1586	100
584	20250714	095000	67742099	1586	1586	1586	1586	105
585	20250714	094900	67575569	1590	1590	1590	1590	0
586	20250714	094800	67575569	1590	1590	1590	1590	100
587	20250714	094700	67416569	1591	1588	1591	1585	1831
588	20250714	094600	64513648	1590	1590	1590	1590	0
589	20250714	094500	64513648	1590	1590	1590	1590	0
590	20250714	094400	64513648	1590	1590	1590	1590	1
591	20250714	094300	64512058	1592	1592	1592	1592	1
592	20250714	094200	64510466	1592	1592	1592	1592	0
593	20250714	094100	64510466	1592	1592	1592	1592	0
594	20250714	094000	64510466	1592	1592	1592	1592	1
595	20250714	093900	64508874	1592	1592	1592	1592	1
596	20250714	093800	64507282	1592	1588	1592	1588	2
597	20250714	093700	64504102	1588	1588	1588	1588	519
598	20250714	093600	63679930	1592	1592	1592	1592	1
599	20250714	093500	63678338	1588	1588	1588	1588	640
600	20250714	093400	62662018	1588	1589	1589	1588	18
601	20250714	093300	62633419	1595	1588	1595	1588	35
602	20250714	093200	62577832	1596	1596	1596	1596	0
603	20250714	093100	62577832	1596	1596	1596	1596	0
604	20250714	093000	62577832	1596	1596	1596	1596	0
605	20250714	092900	62577832	1596	1596	1596	1596	0
606	20250714	092800	62577832	1596	1596	1596	1596	20
607	20250714	092700	62545912	1596	1596	1596	1596	200
608	20250714	092600	62226712	1596	1596	1596	1596	98
609	20250714	092500	62070304	1596	1596	1596	1596	0
610	20250714	092400	62070304	1596	1596	1596	1596	1
611	20250714	092300	62068708	1596	1594	1596	1594	5659
612	20250714	092200	53041920	1594	1594	1594	1594	0
613	20250714	092100	53041920	1594	1594	1594	1594	0
614	20250714	092000	53041920	1594	1594	1594	1594	0
615	20250714	091900	53041920	1594	1594	1594	1594	1
616	20250714	091800	53040326	1594	1590	1594	1590	11112
617	20250714	091700	35346420	1589	1588	1589	1588	5000
618	20250714	091600	27402438	1589	1589	1589	1589	0
619	20250714	091500	27402438	1589	1589	1589	1589	0
620	20250714	091400	27402438	1589	1589	1589	1589	1
621	20250714	091300	27400849	1578	1578	1578	1578	0
622	20250714	091200	27400849	1578	1585	1589	1577	8038
623	20250714	091100	14703728	1594	1595	1595	1594	9
624	20250714	091000	14689376	1595	1595	1595	1595	1
625	20250714	090900	14687781	1595	1595	1595	1595	1
626	20250714	090800	14686186	1595	1595	1595	1595	1
627	20250714	090700	14684591	1585	1585	1585	1585	0
628	20250714	090600	14684591	1585	1585	1585	1585	2108
629	20250714	090500	11343411	1585	1585	1585	1585	0
630	20250714	090400	11343411	1585	1583	1585	1581	1685
631	20250714	090300	8676232	1583	1585	1585	1583	548
632	20250714	090200	7807660	1583	1585	1585	1583	2116
633	20250714	090100	4456845	1585	1587	1587	1585	1251
634	20250714	090000	2473070	1587	1595	1595	1587	1554