KissMeData/073010/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194100	512027534	4130	4130	4130	4130	1881
3	20250714	194000	512027534	4130	4130	4130	4130	0
4	20250714	193900	512027534	4130	4130	4130	4130	0
5	20250714	193800	512027534	4130	4130	4130	4130	0
6	20250714	193700	512027534	4130	4130	4130	4130	0
7	20250714	193600	512027534	4130	4130	4130	4130	0
8	20250714	193500	512027534	4130	4130	4130	4130	0
9	20250714	193400	512027534	4130	4130	4130	4130	0
10	20250714	193300	512027534	4130	4130	4130	4130	0
11	20250714	193200	512027534	4130	4130	4130	4130	0
12	20250714	193100	512027534	4130	4130	4130	4130	0
13	20250714	193000	512027534	4130	4130	4130	4130	0
14	20250714	192900	512027534	4130	4130	4130	4130	0
15	20250714	192800	512027534	4130	4130	4130	4130	0
16	20250714	192700	512027534	4130	4130	4130	4130	0
17	20250714	192600	512027534	4130	4130	4130	4130	0
18	20250714	192500	512027534	4130	4130	4130	4130	0
19	20250714	192400	512027534	4130	4130	4130	4130	0
20	20250714	192300	512027534	4130	4130	4130	4130	0
21	20250714	192200	512027534	4130	4130	4130	4130	0
22	20250714	192100	512027534	4130	4130	4130	4130	0
23	20250714	192000	512027534	4130	4130	4130	4130	0
24	20250714	191900	512027534	4130	4130	4130	4130	0
25	20250714	191800	512027534	4130	4130	4130	4130	0
26	20250714	191700	512027534	4130	4130	4130	4130	0
27	20250714	191600	512027534	4130	4130	4130	4130	0
28	20250714	191500	512027534	4130	4130	4130	4130	0
29	20250714	191400	512027534	4130	4130	4130	4130	0
30	20250714	191300	512027534	4130	4130	4130	4130	0
31	20250714	191200	512027534	4130	4130	4130	4130	0
32	20250714	191100	512027534	4130	4130	4130	4130	1881
33	20250714	191000	512027534	4130	4130	4130	4130	0
34	20250714	190900	512027534	4130	4130	4130	4130	0
35	20250714	190800	512027534	4130	4130	4130	4130	0
36	20250714	190700	512027534	4130	4130	4130	4130	0
37	20250714	190600	512027534	4130	4130	4130	4130	0
38	20250714	190500	512027534	4130	4130	4130	4130	0
39	20250714	190400	512027534	4130	4130	4130	4130	0
40	20250714	190300	512027534	4130	4130	4130	4130	0
41	20250714	190200	512027534	4130	4130	4130	4130	0
42	20250714	190100	512027534	4130	4130	4130	4130	0
43	20250714	190000	512027534	4130	4130	4130	4130	0
44	20250714	185900	512027534	4130	4130	4130	4130	0
45	20250714	185800	512027534	4130	4130	4130	4130	0
46	20250714	185700	512027534	4130	4130	4130	4130	0
47	20250714	185600	512027534	4130	4130	4130	4130	0
48	20250714	185500	512027534	4130	4130	4130	4130	0
49	20250714	185400	512027534	4130	4130	4130	4130	0
50	20250714	185300	512027534	4130	4130	4130	4130	0
51	20250714	185200	512027534	4130	4130	4130	4130	0
52	20250714	185100	512027534	4130	4130	4130	4130	0
53	20250714	185000	512027534	4130	4130	4130	4130	0
54	20250714	184900	512027534	4130	4130	4130	4130	0
55	20250714	184800	512027534	4130	4130	4130	4130	0
56	20250714	184700	512027534	4130	4130	4130	4130	0
57	20250714	184600	512027534	4130	4130	4130	4130	0
58	20250714	184500	512027534	4130	4130	4130	4130	0
59	20250714	184400	512027534	4130	4130	4130	4130	0
60	20250714	184300	512027534	4130	4130	4130	4130	0
61	20250714	184200	512027534	4130	4130	4130	4130	0
62	20250714	184100	512027534	4130	4130	4130	4130	1881
63	20250714	184000	512027534	4130	4130	4130	4130	0
64	20250714	183900	512027534	4130	4130	4130	4130	0
65	20250714	183800	512027534	4130	4130	4130	4130	0
66	20250714	183700	512027534	4130	4130	4130	4130	0
67	20250714	183600	512027534	4130	4130	4130	4130	0
68	20250714	183500	512027534	4130	4130	4130	4130	0
69	20250714	183400	512027534	4130	4130	4130	4130	0
70	20250714	183300	512027534	4130	4130	4130	4130	0
71	20250714	183200	512027534	4130	4130	4130	4130	0
72	20250714	183100	512027534	4130	4130	4130	4130	0
73	20250714	183000	512027534	4130	4130	4130	4130	0
74	20250714	182900	512027534	4130	4130	4130	4130	0
75	20250714	182800	512027534	4130	4130	4130	4130	0
76	20250714	182700	512027534	4130	4130	4130	4130	0
77	20250714	182600	512027534	4130	4130	4130	4130	0
78	20250714	182500	512027534	4130	4130	4130	4130	0
79	20250714	182400	512027534	4130	4130	4130	4130	0
80	20250714	182300	512027534	4130	4130	4130	4130	0
81	20250714	182200	512027534	4130	4130	4130	4130	0
82	20250714	182100	512027534	4130	4130	4130	4130	0
83	20250714	182000	512027534	4130	4130	4130	4130	0
84	20250714	181900	512027534	4130	4130	4130	4130	0
85	20250714	181800	512027534	4130	4130	4130	4130	0
86	20250714	181700	512027534	4130	4130	4130	4130	0
87	20250714	181600	512027534	4130	4130	4130	4130	0
88	20250714	181500	512027534	4130	4130	4130	4130	0
89	20250714	181400	512027534	4130	4130	4130	4130	0
90	20250714	181300	512027534	4130	4130	4130	4130	0
91	20250714	181200	512027534	4130	4130	4130	4130	0
92	20250714	181100	512027534	4130	4130	4130	4130	1881
93	20250714	181000	512027534	4130	4130	4130	4130	0
94	20250714	180900	512027534	4130	4130	4130	4130	0
95	20250714	180800	512027534	4130	4130	4130	4130	0
96	20250714	180700	512027534	4130	4130	4130	4130	0
97	20250714	180600	512027534	4130	4130	4130	4130	0
98	20250714	180500	512027534	4130	4130	4130	4130	0
99	20250714	180400	512027534	4130	4130	4130	4130	0
100	20250714	180300	512027534	4130	4130	4130	4130	0
101	20250714	180200	512027534	4130	4130	4130	4130	0
102	20250714	180100	512027534	4130	4130	4130	4130	0
103	20250714	180000	512027534	4130	4130	4130	4130	0
104	20250714	175900	512027534	4130	4130	4130	4130	0
105	20250714	175800	512027534	4130	4130	4130	4130	0
106	20250714	175700	512027534	4130	4130	4130	4130	0
107	20250714	175600	512027534	4130	4130	4130	4130	0
108	20250714	175500	512027534	4130	4130	4130	4130	0
109	20250714	175400	512027534	4130	4130	4130	4130	0
110	20250714	175300	512027534	4130	4130	4130	4130	0
111	20250714	175200	512027534	4130	4130	4130	4130	0
112	20250714	175100	512027534	4130	4130	4130	4130	0
113	20250714	175000	512027534	4130	4130	4130	4130	0
114	20250714	174900	512027534	4130	4130	4130	4130	0
115	20250714	174800	512027534	4130	4130	4130	4130	0
116	20250714	174700	512027534	4130	4130	4130	4130	0
117	20250714	174600	512027534	4130	4130	4130	4130	0
118	20250714	174500	512027534	4130	4130	4130	4130	0
119	20250714	174400	512027534	4130	4130	4130	4130	0
120	20250714	174300	512027534	4130	4130	4130	4130	0
121	20250714	174200	512027534	4130	4130	4130	4130	0
122	20250714	174100	512027534	4130	4130	4130	4130	1881
123	20250714	174000	512027534	4130	4130	4130	4130	0
124	20250714	173900	512027534	4130	4130	4130	4130	0
125	20250714	173800	512027534	4130	4130	4130	4130	0
126	20250714	173700	512027534	4130	4130	4130	4130	0
127	20250714	173600	512027534	4130	4130	4130	4130	0
128	20250714	173500	512027534	4130	4130	4130	4130	0
129	20250714	173400	512027534	4130	4130	4130	4130	0
130	20250714	173300	512027534	4130	4130	4130	4130	0
131	20250714	173200	512027534	4130	4130	4130	4130	0
132	20250714	173100	512027534	4130	4130	4130	4130	0
133	20250714	173000	512027534	4130	4130	4130	4130	0
134	20250714	172900	512027534	4130	4130	4130	4130	0
135	20250714	172800	512027534	4130	4130	4130	4130	0
136	20250714	172700	512027534	4130	4130	4130	4130	0
137	20250714	172600	512027534	4130	4130	4130	4130	0
138	20250714	172500	512027534	4130	4130	4130	4130	0
139	20250714	172400	512027534	4130	4130	4130	4130	0
140	20250714	172300	512027534	4130	4130	4130	4130	0
141	20250714	172200	512027534	4130	4130	4130	4130	0
142	20250714	172100	512027534	4130	4130	4130	4130	0
143	20250714	172000	512027534	4130	4130	4130	4130	0
144	20250714	171900	512027534	4130	4130	4130	4130	0
145	20250714	171800	512027534	4130	4130	4130	4130	0
146	20250714	171700	512027534	4130	4130	4130	4130	0
147	20250714	171600	512027534	4130	4130	4130	4130	0
148	20250714	171500	512027534	4130	4130	4130	4130	0
149	20250714	171400	512027534	4130	4130	4130	4130	0
150	20250714	171300	512027534	4130	4130	4130	4130	0
151	20250714	171200	512027534	4130	4130	4130	4130	0
152	20250714	171100	512027534	4130	4130	4130	4130	1881
153	20250714	171000	512027534	4130	4130	4130	4130	0
154	20250714	170900	512027534	4130	4130	4130	4130	0
155	20250714	170800	512027534	4130	4130	4130	4130	0
156	20250714	170700	512027534	4130	4130	4130	4130	0
157	20250714	170600	512027534	4130	4130	4130	4130	0
158	20250714	170500	512027534	4130	4130	4130	4130	0
159	20250714	170400	512027534	4130	4130	4130	4130	0
160	20250714	170300	512027534	4130	4130	4130	4130	0
161	20250714	170200	512027534	4130	4130	4130	4130	0
162	20250714	170100	512027534	4130	4130	4130	4130	0
163	20250714	170000	512027534	4130	4130	4130	4130	0
164	20250714	165900	512027534	4130	4130	4130	4130	0
165	20250714	165800	512027534	4130	4130	4130	4130	0
166	20250714	165700	512027534	4130	4130	4130	4130	0
167	20250714	165600	512027534	4130	4130	4130	4130	0
168	20250714	165500	512027534	4130	4130	4130	4130	0
169	20250714	165400	512027534	4130	4130	4130	4130	0
170	20250714	165300	512027534	4130	4130	4130	4130	0
171	20250714	165200	512027534	4130	4130	4130	4130	0
172	20250714	165100	512027534	4130	4130	4130	4130	0
173	20250714	165000	512027534	4130	4130	4130	4130	0
174	20250714	164900	512027534	4130	4130	4130	4130	0
175	20250714	164800	512027534	4130	4130	4130	4130	0
176	20250714	164700	512027534	4130	4130	4130	4130	0
177	20250714	164600	512027534	4130	4130	4130	4130	0
178	20250714	164500	512027534	4130	4130	4130	4130	0
179	20250714	164400	512027534	4130	4130	4130	4130	0
180	20250714	164300	512027534	4130	4130	4130	4130	0
181	20250714	164200	512027534	4130	4130	4130	4130	0
182	20250714	164100	512027534	4130	4130	4130	4130	1881
183	20250714	164000	512027534	4130	4130	4130	4130	0
184	20250714	163900	512027534	4130	4130	4130	4130	0
185	20250714	163800	512027534	4130	4130	4130	4130	0
186	20250714	163700	512027534	4130	4130	4130	4130	0
187	20250714	163600	512027534	4130	4130	4130	4130	0
188	20250714	163500	512027534	4130	4130	4130	4130	0
189	20250714	163400	512027534	4130	4130	4130	4130	0
190	20250714	163300	512027534	4130	4130	4130	4130	0
191	20250714	163200	512027534	4130	4130	4130	4130	0
192	20250714	163100	512027534	4130	4130	4130	4130	0
193	20250714	163000	512027534	4130	4130	4130	4130	0
194	20250714	162900	512027534	4130	4130	4130	4130	0
195	20250714	162800	512027534	4130	4130	4130	4130	0
196	20250714	162700	512027534	4130	4130	4130	4130	0
197	20250714	162600	512027534	4130	4130	4130	4130	0
198	20250714	162500	512027534	4130	4130	4130	4130	0
199	20250714	162400	512027534	4130	4130	4130	4130	0
200	20250714	162300	512027534	4130	4130	4130	4130	0
201	20250714	162200	512027534	4130	4130	4130	4130	0
202	20250714	162100	512027534	4130	4130	4130	4130	0
203	20250714	162000	512027534	4130	4130	4130	4130	0
204	20250714	161900	512027534	4130	4130	4130	4130	0
205	20250714	161800	512027534	4130	4130	4130	4130	0
206	20250714	161700	512027534	4130	4130	4130	4130	0
207	20250714	161600	512027534	4130	4130	4130	4130	0
208	20250714	161500	512027534	4130	4130	4130	4130	0
209	20250714	161400	512027534	4130	4130	4130	4130	0
210	20250714	161300	512027534	4130	4130	4130	4130	0
211	20250714	161200	512027534	4130	4130	4130	4130	0
212	20250714	161100	512027534	4130	4130	4130	4130	1881
213	20250714	161000	512027534	4130	4130	4130	4130	0
214	20250714	160900	512027534	4130	4130	4130	4130	0
215	20250714	160800	512027534	4130	4130	4130	4130	0
216	20250714	160700	512027534	4130	4130	4130	4130	0
217	20250714	160600	512027534	4130	4130	4130	4130	0
218	20250714	160500	512027534	4130	4130	4130	4130	0
219	20250714	160400	512027534	4130	4130	4130	4130	0
220	20250714	160300	512027534	4130	4130	4130	4130	0
221	20250714	160200	512027534	4130	4130	4130	4130	0
222	20250714	160100	512027534	4130	4130	4130	4130	0
223	20250714	160000	512027534	4130	4130	4130	4130	0
224	20250714	155900	512027534	4130	4130	4130	4130	0
225	20250714	155800	512027534	4130	4130	4130	4130	0
226	20250714	155700	512027534	4130	4130	4130	4130	0
227	20250714	155600	512027534	4130	4130	4130	4130	0
228	20250714	155500	512027534	4130	4130	4130	4130	0
229	20250714	155400	512027534	4130	4130	4130	4130	0
230	20250714	155300	512027534	4130	4130	4130	4130	0
231	20250714	155200	512027534	4130	4130	4130	4130	0
232	20250714	155100	512027534	4130	4130	4130	4130	0
233	20250714	155000	512027534	4130	4130	4130	4130	0
234	20250714	154900	512027534	4130	4130	4130	4130	0
235	20250714	154800	512027534	4130	4130	4130	4130	0
236	20250714	154700	512027534	4130	4130	4130	4130	0
237	20250714	154600	512027534	4130	4130	4130	4130	0
238	20250714	154500	512027534	4130	4130	4130	4130	0
239	20250714	154400	512027534	4130	4130	4130	4130	0
240	20250714	154300	512027534	4130	4130	4130	4130	0
241	20250714	154200	512027534	4130	4130	4130	4130	0
242	20250714	154100	512027534	4130	4130	4130	4130	1881
243	20250714	154000	512027534	4130	4130	4130	4130	0
244	20250714	153900	512027534	4130	4130	4130	4130	0
245	20250714	153800	512027534	4130	4130	4130	4130	0
246	20250714	153700	512027534	4130	4130	4130	4130	0
247	20250714	153600	512027534	4130	4130	4130	4130	0
248	20250714	153500	512027534	4130	4130	4130	4130	0
249	20250714	153400	512027534	4130	4130	4130	4130	0
250	20250714	153300	512027534	4130	4130	4130	4130	0
251	20250714	153200	512027534	4130	4130	4130	4130	0
252	20250714	153100	512027534	4130	4130	4130	4130	0
253	20250714	153000	512027534	4130	4130	4130	4130	1881
254	20250714	152900	504259004	4115	4115	4115	4115	0
255	20250714	152800	504259004	4115	4115	4115	4115	0
256	20250714	152700	504259004	4115	4115	4115	4115	0
257	20250714	152600	504259004	4115	4115	4115	4115	0
258	20250714	152500	504259004	4115	4115	4115	4115	0
259	20250714	152400	504259004	4115	4115	4115	4115	0
260	20250714	152300	504259004	4115	4115	4115	4115	0
261	20250714	152200	504259004	4115	4115	4115	4115	0
262	20250714	152100	504259004	4115	4115	4115	4115	0
263	20250714	152000	504259004	4115	4115	4115	4115	0
264	20250714	151900	504259004	4115	4120	4120	4110	2297
265	20250714	151800	494809634	4120	4120	4120	4120	570
266	20250714	151700	492461234	4120	4120	4120	4120	0
267	20250714	151600	492461234	4120	4125	4125	4120	1857
268	20250714	151500	484805609	4125	4125	4125	4125	0
269	20250714	151400	484805609	4125	4125	4125	4125	0
270	20250714	151300	484805609	4125	4125	4125	4125	0
271	20250714	151200	484805609	4125	4125	4125	4125	126
272	20250714	151100	484285859	4125	4125	4125	4125	100
273	20250714	151000	483873359	4130	4130	4130	4130	14
274	20250714	150900	483815539	4125	4125	4125	4125	0
275	20250714	150800	483815539	4125	4125	4125	4125	0
276	20250714	150700	483815539	4125	4125	4125	4125	1
277	20250714	150600	483811414	4125	4125	4125	4125	500
278	20250714	150500	481748914	4125	4125	4125	4125	10
279	20250714	150400	481707664	4130	4125	4130	4125	818
280	20250714	150300	478332414	4130	4130	4130	4130	265
281	20250714	150200	477237964	4125	4125	4125	4125	194
282	20250714	150100	476437714	4125	4125	4125	4125	27
283	20250714	150000	476326339	4125	4125	4125	4125	262
284	20250714	145900	475245589	4125	4125	4125	4125	1750
285	20250714	145800	468026839	4130	4130	4130	4130	0
286	20250714	145700	468026839	4130	4130	4130	4130	0
287	20250714	145600	468026839	4130	4130	4130	4130	0
288	20250714	145500	468026839	4130	4130	4130	4130	517
289	20250714	145400	465891629	4130	4130	4130	4130	0
290	20250714	145300	465891629	4130	4130	4130	4130	0
291	20250714	145200	465891629	4130	4130	4130	4130	0
292	20250714	145100	465891629	4130	4130	4130	4130	1
293	20250714	145000	465887499	4130	4130	4130	4130	0
294	20250714	144900	465887499	4130	4130	4130	4130	0
295	20250714	144800	465887499	4130	4130	4130	4130	456
296	20250714	144700	464004219	4135	4130	4135	4130	62
297	20250714	144600	463748154	4130	4130	4130	4130	149
298	20250714	144500	463132784	4130	4130	4130	4130	200
299	20250714	144400	462306784	4130	4130	4130	4130	0
300	20250714	144300	462306784	4130	4130	4130	4130	0
301	20250714	144200	462306784	4130	4130	4130	4130	0
302	20250714	144100	462306784	4130	4130	4130	4130	260
303	20250714	144000	461232984	4130	4135	4135	4125	705
304	20250714	143900	458322999	4140	4140	4140	4140	0
305	20250714	143800	458322999	4140	4140	4140	4140	0
306	20250714	143700	458322999	4140	4140	4140	4140	23
307	20250714	143600	458227779	4140	4140	4140	4140	0
308	20250714	143500	458227779	4140	4135	4140	4135	105
309	20250714	143400	457793579	4140	4140	4140	4140	45
310	20250714	143300	457607279	4140	4135	4140	4135	480
311	20250714	143200	455620229	4140	4140	4140	4130	746
312	20250714	143100	452534789	4135	4130	4135	4130	251
313	20250714	143000	451497004	4130	4130	4130	4130	180
314	20250714	142900	450753604	4130	4135	4135	4130	515
315	20250714	142800	448624179	4135	4130	4135	4130	322
316	20250714	142700	447292819	4130	4125	4130	4125	239
317	20250714	142600	446305999	4125	4125	4125	4125	5
318	20250714	142500	446285374	4125	4125	4125	4125	0
319	20250714	142400	446285374	4125	4125	4125	4125	20
320	20250714	142300	446202874	4125	4125	4125	4125	200
321	20250714	142200	445377874	4120	4120	4120	4120	0
322	20250714	142100	445377874	4120	4120	4120	4120	0
323	20250714	142000	445377874	4120	4125	4125	4120	123
324	20250714	141900	444870694	4125	4125	4125	4125	0
325	20250714	141800	444870694	4125	4125	4125	4125	0
326	20250714	141700	444870694	4125	4125	4140	4125	7543
327	20250714	141600	413710199	4125	4125	4125	4125	0
328	20250714	141500	413710199	4125	4115	4125	4115	2390
329	20250714	141400	403861094	4115	4110	4115	4110	532
330	20250714	141300	401671949	4110	4100	4110	4100	2013
331	20250714	141200	393403514	4100	4100	4100	4100	0
332	20250714	141100	393403514	4100	4100	4100	4100	1
333	20250714	141000	393399414	4105	4105	4105	4105	0
334	20250714	140900	393399414	4105	4105	4105	4105	0
335	20250714	140800	393399414	4105	4105	4105	4105	0
336	20250714	140700	393399414	4105	4105	4105	4105	0
337	20250714	140600	393399414	4105	4105	4105	4105	29
338	20250714	140500	393280369	4105	4095	4105	4095	6576
339	20250714	140400	366296149	4095	4095	4095	4095	18
340	20250714	140300	366222439	4080	4085	4085	4080	500
341	20250714	140200	364181459	4085	4085	4085	4085	0
342	20250714	140100	364181459	4085	4085	4095	4085	2718
343	20250714	140000	353064509	4080	4080	4080	4080	16
344	20250714	135900	352999229	4075	4075	4075	4075	54
345	20250714	135800	352779179	4075	4075	4075	4075	0
346	20250714	135700	352779179	4075	4075	4075	4075	0
347	20250714	135600	352779179	4075	4075	4075	4075	0
348	20250714	135500	352779179	4075	4075	4075	4075	0
349	20250714	135400	352779179	4075	4075	4075	4075	166
350	20250714	135300	352102729	4075	4075	4075	4075	0
351	20250714	135200	352102729	4075	4075	4075	4075	0
352	20250714	135100	352102729	4075	4075	4075	4075	0
353	20250714	135000	352102729	4075	4075	4075	4075	0
354	20250714	134900	352102729	4075	4075	4075	4075	21
355	20250714	134800	352017154	4075	4075	4075	4075	55
356	20250714	134700	351793029	4075	4075	4075	4075	0
357	20250714	134600	351793029	4075	4075	4075	4075	0
358	20250714	134500	351793029	4075	4075	4075	4075	13
359	20250714	134400	351740054	4075	4065	4075	4060	2400
360	20250714	134300	341967549	4070	4070	4070	4070	73
361	20250714	134200	341670439	4075	4075	4075	4075	827
362	20250714	134100	338300414	4075	4070	4075	4070	2906
363	20250714	134000	326460124	4070	4070	4070	4070	0
364	20250714	133900	326460124	4070	4070	4070	4070	0
365	20250714	133800	326460124	4070	4070	4070	4070	0
366	20250714	133700	326460124	4070	4070	4070	4070	0
367	20250714	133600	326460124	4070	4070	4070	4070	0
368	20250714	133500	326460124	4070	4055	4070	4055	477
369	20250714	133400	324518824	4055	4055	4055	4055	0
370	20250714	133300	324518824	4055	4055	4055	4055	0
371	20250714	133200	324518824	4055	4055	4055	4055	0
372	20250714	133100	324518824	4055	4055	4055	4055	0
373	20250714	133000	324518824	4055	4055	4055	4055	201
374	20250714	132900	323703769	4055	4055	4055	4055	0
375	20250714	132800	323703769	4055	4055	4055	4055	0
376	20250714	132700	323703769	4055	4055	4055	4055	0
377	20250714	132600	323703769	4055	4055	4055	4055	220
378	20250714	132500	322811669	4055	4055	4055	4055	0
379	20250714	132400	322811669	4055	4055	4055	4055	0
380	20250714	132300	322811669	4055	4055	4055	4055	0
381	20250714	132200	322811669	4055	4055	4055	4055	0
382	20250714	132100	322811669	4055	4055	4055	4055	0
383	20250714	132000	322811669	4055	4055	4055	4055	0
384	20250714	131900	322811669	4055	4055	4055	4055	0
385	20250714	131800	322811669	4055	4055	4055	4055	2
386	20250714	131700	322803559	4055	4055	4055	4055	0
387	20250714	131600	322803559	4055	4055	4055	4055	0
388	20250714	131500	322803559	4055	4055	4055	4055	0
389	20250714	131400	322803559	4055	4055	4055	4055	0
390	20250714	131300	322803559	4055	4065	4065	4055	408
391	20250714	131200	321149104	4070	4070	4070	4070	1
392	20250714	131100	321145034	4070	4070	4070	4070	1210
393	20250714	131000	316220334	4070	4070	4070	4070	0
394	20250714	130900	316220334	4070	4070	4070	4070	0
395	20250714	130800	316220334	4070	4070	4070	4070	25
396	20250714	130700	316118584	4055	4055	4055	4055	0
397	20250714	130600	316118584	4055	4055	4055	4055	176
398	20250714	130500	315404904	4060	4060	4060	4060	0
399	20250714	130400	315404904	4060	4060	4060	4060	65
400	20250714	130300	315141004	4070	4070	4070	4070	200
401	20250714	130200	314327004	4070	4070	4070	4070	300
402	20250714	130100	313106004	4070	4070	4070	4070	0
403	20250714	130000	313106004	4070	4070	4070	4070	0
404	20250714	125900	313106004	4070	4065	4070	4065	2500
405	20250714	125800	302941004	4060	4060	4060	4060	0
406	20250714	125700	302941004	4060	4060	4060	4060	200
407	20250714	125600	302129004	4060	4060	4060	4060	100
408	20250714	125500	301723004	4055	4050	4055	4050	69
409	20250714	125400	301443549	4055	4055	4055	4055	0
410	20250714	125300	301443549	4055	4055	4055	4055	0
411	20250714	125200	301443549	4055	4055	4055	4055	0
412	20250714	125100	301443549	4055	4055	4055	4055	0
413	20250714	125000	301443549	4055	4055	4055	4055	100
414	20250714	124900	301038049	4055	4055	4055	4055	5
415	20250714	124800	301017774	4050	4050	4050	4050	209
416	20250714	124700	300171324	4050	4050	4050	4050	0
417	20250714	124600	300171324	4050	4055	4055	4050	9673
418	20250714	124500	260982169	4055	4060	4060	4055	1000
419	20250714	124400	256924944	4060	4060	4060	4060	389
420	20250714	124300	255345604	4060	4060	4060	4060	0
421	20250714	124200	255345604	4060	4060	4060	4060	250
422	20250714	124100	254330604	4060	4060	4060	4060	148
423	20250714	124000	253729724	4060	4060	4060	4060	0
424	20250714	123900	253729724	4060	4060	4060	4060	141
425	20250714	123800	253157264	4065	4065	4065	4065	0
426	20250714	123700	253157264	4065	4065	4065	4065	1
427	20250714	123600	253153199	4065	4065	4065	4065	4
428	20250714	123500	253136939	4065	4065	4065	4065	1
429	20250714	123400	253132874	4065	4065	4065	4065	690
430	20250714	123300	250328024	4070	4070	4070	4070	0
431	20250714	123200	250328024	4070	4070	4070	4070	0
432	20250714	123100	250328024	4070	4070	4070	4070	0
433	20250714	123000	250328024	4070	4070	4070	4070	0
434	20250714	122900	250328024	4070	4070	4070	4070	0
435	20250714	122800	250328024	4070	4070	4070	4070	0
436	20250714	122700	250328024	4070	4070	4070	4070	0
437	20250714	122600	250328024	4070	4070	4070	4070	1
438	20250714	122500	250323954	4070	4070	4070	4070	0
439	20250714	122400	250323954	4070	4070	4070	4070	0
440	20250714	122300	250323954	4070	4070	4070	4070	0
441	20250714	122200	250323954	4070	4070	4070	4070	0
442	20250714	122100	250323954	4070	4070	4070	4070	0
443	20250714	122000	250323954	4070	4070	4070	4070	0
444	20250714	121900	250323954	4070	4070	4070	4070	0
445	20250714	121800	250323954	4070	4070	4070	4070	0
446	20250714	121700	250323954	4070	4075	4075	4070	3
447	20250714	121600	250311739	4075	4075	4075	4075	0
448	20250714	121500	250311739	4075	4075	4075	4075	1
449	20250714	121400	250307664	4067	4060	4067	4060	446
450	20250714	121300	248496470	4060	4060	4060	4060	50
451	20250714	121200	248293470	4050	4050	4050	4050	0
452	20250714	121100	248293470	4050	4050	4050	4050	0
453	20250714	121000	248293470	4050	4050	4050	4050	744
454	20250714	120900	245280270	4060	4060	4060	4060	0
455	20250714	120800	245280270	4060	4060	4060	4060	0
456	20250714	120700	245280270	4060	4060	4060	4060	0
457	20250714	120600	245280270	4060	4050	4060	4050	1875
458	20250714	120500	237685520	4070	4070	4070	4070	0
459	20250714	120400	237685520	4070	4070	4070	4070	0
460	20250714	120300	237685520	4070	4070	4070	4070	0
461	20250714	120200	237685520	4070	4055	4070	4055	320
462	20250714	120100	236387770	4075	4075	4075	4075	0
463	20250714	120000	236387770	4075	4075	4075	4075	0
464	20250714	115900	236387770	4075	4075	4075	4075	1
465	20250714	115800	236383695	4075	4075	4075	4075	2
466	20250714	115700	236375545	4055	4055	4055	4055	2084
467	20250714	115600	227924925	4060	4060	4060	4060	0
468	20250714	115500	227924925	4060	4060	4060	4060	1848
469	20250714	115400	220422045	4055	4055	4055	4055	0
470	20250714	115300	220422045	4055	4055	4055	4055	0
471	20250714	115200	220422045	4055	4055	4055	4055	0
472	20250714	115100	220422045	4055	4055	4055	4055	0
473	20250714	115000	220422045	4055	4055	4055	4055	0
474	20250714	114900	220422045	4055	4055	4055	4055	0
475	20250714	114800	220422045	4055	4055	4055	4055	0
476	20250714	114700	220422045	4055	4055	4055	4055	0
477	20250714	114600	220422045	4055	4055	4055	4055	0
478	20250714	114500	220422045	4055	4055	4055	4055	103
479	20250714	114400	220004380	4060	4060	4060	4060	8
480	20250714	114300	219971900	4060	4060	4060	4060	751
481	20250714	114200	216922840	4060	4060	4060	4060	2
482	20250714	114100	216914720	4065	4065	4065	4065	0
483	20250714	114000	216914720	4065	4065	4065	4065	5
484	20250714	113900	216894395	4065	4060	4065	4060	301
485	20250714	113800	215672330	4065	4065	4065	4065	17
486	20250714	113700	215603225	4065	4065	4065	4065	0
487	20250714	113600	215603225	4065	4065	4065	4065	389
488	20250714	113500	214021940	4065	4065	4065	4065	0
489	20250714	113400	214021940	4065	4065	4065	4065	0
490	20250714	113300	214021940	4065	4065	4065	4065	0
491	20250714	113200	214021940	4065	4065	4065	4065	0
492	20250714	113100	214021940	4065	4065	4065	4065	0
493	20250714	113000	214021940	4065	4065	4065	4065	0
494	20250714	112900	214021940	4065	4065	4065	4065	328
495	20250714	112800	212688620	4065	4065	4065	4065	0
496	20250714	112700	212688620	4065	4065	4065	4065	2
497	20250714	112600	212680490	4065	4065	4065	4065	20
498	20250714	112500	212599190	4060	4060	4060	4060	53
499	20250714	112400	212384010	4060	4060	4060	4060	0
500	20250714	112300	212384010	4060	4060	4060	4060	0
501	20250714	112200	212384010	4060	4060	4060	4060	10
502	20250714	112100	212343410	4055	4055	4055	4055	0
503	20250714	112000	212343410	4055	4055	4055	4055	0
504	20250714	111900	212343410	4055	4055	4055	4055	0
505	20250714	111800	212343410	4055	4055	4055	4055	0
506	20250714	111700	212343410	4055	4055	4055	4055	0
507	20250714	111600	212343410	4055	4055	4055	4055	816
508	20250714	111500	209034530	4065	4060	4065	4060	1681
509	20250714	111400	202209665	4060	4060	4060	4060	4
510	20250714	111300	202193425	4060	4060	4060	4060	414
511	20250714	111200	200512585	4060	4060	4060	4060	637
512	20250714	111100	197926365	4055	4055	4055	4055	0
513	20250714	111000	197926365	4055	4055	4055	4055	0
514	20250714	110900	197926365	4055	4060	4060	4055	1897
515	20250714	110800	190233980	4055	4055	4055	4055	0
516	20250714	110700	190233980	4055	4060	4060	4055	200
517	20250714	110600	189422965	4075	4075	4075	4075	2
518	20250714	110500	189414815	4055	4055	4055	4055	0
519	20250714	110400	189414815	4055	4055	4055	4055	0
520	20250714	110300	189414815	4055	4055	4055	4055	500
521	20250714	110200	187387315	4055	4055	4055	4055	0
522	20250714	110100	187387315	4055	4065	4065	4055	3203
523	20250714	110000	174384535	4065	4065	4065	4065	0
524	20250714	105900	174384535	4065	4070	4070	4065	3504
525	20250714	105800	160125825	4075	4070	4075	4070	531
526	20250714	105700	157962010	4075	4075	4075	4075	2780
527	20250714	105600	146633510	4075	4075	4075	4075	5
528	20250714	105500	146613135	4080	4080	4080	4080	0
529	20250714	105400	146613135	4080	4080	4080	4080	704
530	20250714	105300	143740815	4080	4080	4080	4080	0
531	20250714	105200	143740815	4080	4080	4080	4080	0
532	20250714	105100	143740815	4080	4080	4080	4080	20
533	20250714	105000	143659215	4085	4085	4085	4085	0
534	20250714	104900	143659215	4085	4085	4085	4085	2
535	20250714	104800	143651045	4085	4085	4085	4085	0
536	20250714	104700	143651045	4085	4085	4085	4085	150
537	20250714	104600	143038295	4080	4080	4080	4080	0
538	20250714	104500	143038295	4080	4080	4080	4080	0
539	20250714	104400	143038295	4080	4080	4080	4080	746
540	20250714	104300	139994615	4090	4090	4090	4090	0
541	20250714	104200	139994615	4090	4090	4090	4090	5
542	20250714	104100	139974165	4090	4090	4090	4090	0
543	20250714	104000	139974165	4090	4090	4090	4090	100
544	20250714	103900	139565165	4090	4090	4090	4090	0
545	20250714	103800	139565165	4090	4090	4090	4090	1
546	20250714	103700	139561075	4090	4090	4090	4090	0
547	20250714	103600	139561075	4090	4090	4090	4090	0
548	20250714	103500	139561075	4090	4090	4090	4090	0
549	20250714	103400	139561075	4090	4090	4090	4090	0
550	20250714	103300	139561075	4090	4090	4090	4090	0
551	20250714	103200	139561075	4090	4090	4090	4090	0
552	20250714	103100	139561075	4090	4090	4090	4090	0
553	20250714	103000	139561075	4090	4090	4090	4090	3
554	20250714	102900	139548805	4080	4080	4080	4080	0
555	20250714	102800	139548805	4080	4080	4080	4080	50
556	20250714	102700	139344805	4080	4080	4080	4080	0
557	20250714	102600	139344805	4080	4080	4080	4080	100
558	20250714	102500	138936805	4075	4075	4075	4075	0
559	20250714	102400	138936805	4075	4075	4075	4075	0
560	20250714	102300	138936805	4075	4075	4075	4075	40
561	20250714	102200	138773805	4075	4075	4075	4075	96
562	20250714	102100	138382605	4090	4090	4090	4090	0
563	20250714	102000	138382605	4090	4090	4090	4090	1
564	20250714	101900	138378515	4075	4075	4075	4075	5
565	20250714	101800	138358140	4080	4080	4080	4080	2326
566	20250714	101700	128868060	4080	4090	4090	4080	162
567	20250714	101600	128207065	4085	4085	4085	4085	1060
568	20250714	101500	123876965	4090	4090	4090	4090	106
569	20250714	101400	123443425	4090	4090	4090	4090	203
570	20250714	101300	122613155	4090	4090	4090	4090	60
571	20250714	101200	122367755	4090	4090	4090	4090	20
572	20250714	101100	122285955	4090	4090	4090	4090	0
573	20250714	101000	122285955	4090	4090	4090	4090	76
574	20250714	100900	121975115	4090	4090	4090	4090	2
575	20250714	100800	121966935	4090	4085	4090	4085	648
576	20250714	100700	119319355	4085	4085	4085	4085	995
577	20250714	100600	115254780	4085	4085	4085	4085	200
578	20250714	100500	114437780	4090	4090	4090	4090	2
579	20250714	100400	114429600	4080	4080	4080	4080	0
580	20250714	100300	114429600	4080	4080	4080	4080	14
581	20250714	100200	114372480	4080	4080	4080	4080	0
582	20250714	100100	114372480	4080	4080	4080	4080	0
583	20250714	100000	114372480	4080	4080	4080	4080	167
584	20250714	095900	113691120	4090	4090	4090	4090	23
585	20250714	095800	113597050	4090	4090	4090	4090	0
586	20250714	095700	113597050	4090	4090	4090	4090	1
587	20250714	095600	113592960	4080	4080	4080	4080	144
588	20250714	095500	113005440	4080	4082	4082	4077	1019
589	20250714	095400	108849154	4080	4082	4082	4080	87
590	20250714	095300	108494042	4082	4080	4082	4080	64
591	20250714	095200	108232920	4075	4080	4080	4075	294
592	20250714	095100	107034620	4075	4075	4075	4075	188
593	20250714	095000	106268520	4080	4080	4080	4080	0
594	20250714	094900	106268520	4080	4085	4085	4080	2408
595	20250714	094800	96442940	4100	4100	4100	4100	4
596	20250714	094700	96426540	4100	4095	4100	4095	12
597	20250714	094600	96377360	4095	4085	4100	4085	577
598	20250714	094500	94020140	4085	4085	4085	4085	7
599	20250714	094400	93991545	4085	4085	4085	4085	27
600	20250714	094300	93881250	4085	4085	4085	4085	20
601	20250714	094200	93799550	4085	4085	4085	4085	1
602	20250714	094100	93795465	4090	4090	4090	4090	568
603	20250714	094000	91472345	4095	4095	4095	4095	599
604	20250714	093900	89019440	4100	4100	4100	4100	0
605	20250714	093800	89019440	4100	4095	4100	4095	511
606	20250714	093700	86924395	4095	4095	4095	4095	0
607	20250714	093600	86924395	4095	4095	4095	4095	0
608	20250714	093500	86924395	4095	4095	4095	4095	39
609	20250714	093400	86764690	4100	4090	4100	4090	93
610	20250714	093300	86383520	4085	4085	4085	4085	0
611	20250714	093200	86383520	4085	4085	4085	4085	0
612	20250714	093100	86383520	4085	4100	4100	4085	704
613	20250714	093000	83507130	4090	4095	4095	4090	210
614	20250714	092900	82648115	4100	4100	4100	4100	305
615	20250714	092800	81397615	4105	4110	4110	4105	218
616	20250714	092700	80502115	4110	4110	4110	4110	0
617	20250714	092600	80502115	4110	4110	4110	4110	1
618	20250714	092500	80498005	4110	4110	4110	4110	5
619	20250714	092400	80477455	4110	4110	4110	4110	54
620	20250714	092300	80255515	4110	4110	4110	4105	2647
621	20250714	092200	69381345	4120	4120	4120	4120	0
622	20250714	092100	69381345	4120	4125	4125	4120	311
623	20250714	092000	68099970	4130	4125	4130	4125	159
624	20250714	091900	67443900	4120	4105	4120	4105	1176
625	20250714	091800	62600385	4105	4105	4105	4105	4
626	20250714	091700	62583965	4100	4100	4100	4100	700
627	20250714	091600	59713965	4100	4105	4105	4095	56
628	20250714	091500	59484555	4095	4095	4095	4095	0
629	20250714	091400	59484555	4095	4095	4095	4095	178
630	20250714	091300	58755645	4090	4110	4110	4090	1745
631	20250714	091200	51601725	4105	4110	4110	4105	208
632	20250714	091100	50747690	4110	4105	4110	4100	600
633	20250714	091000	48283830	4105	4105	4105	4105	62
634	20250714	090900	48029320	4115	4115	4115	4115	107
635	20250714	090800	47589015	4110	4100	4110	4100	635
636	20250714	090700	44980630	4095	4095	4095	4095	10
637	20250714	090600	44939680	4105	4105	4105	4105	0
638	20250714	090500	44939680	4105	4105	4105	4105	20
639	20250714	090400	44857580	4105	4100	4105	4100	1412
640	20250714	090300	39062550	4100	4100	4100	4100	1231
641	20250714	090200	34015450	4100	4095	4100	4095	2564
642	20250714	090100	23505415	4080	4065	4080	4065	2
643	20250714	090000	23497270	4070	4080	4080	4070	5768