KissMeData/079160/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194400	732050855	5340	5340	5340	5340	1727
3	20250714	194300	732050855	5340	5340	5340	5340	0
4	20250714	194200	732050855	5340	5340	5340	5340	0
5	20250714	194100	732050855	5340	5340	5340	5340	0
6	20250714	194000	732050855	5340	5340	5340	5340	0
7	20250714	193900	732050855	5340	5340	5340	5340	0
8	20250714	193800	732050855	5340	5340	5340	5340	0
9	20250714	193700	732050855	5340	5340	5340	5340	0
10	20250714	193600	732050855	5340	5340	5340	5340	0
11	20250714	193500	732050855	5340	5340	5340	5340	0
12	20250714	193400	732050855	5340	5340	5340	5340	0
13	20250714	193300	732050855	5340	5340	5340	5340	0
14	20250714	193200	732050855	5340	5340	5340	5340	0
15	20250714	193100	732050855	5340	5340	5340	5340	0
16	20250714	193000	732050855	5340	5340	5340	5340	0
17	20250714	192900	732050855	5340	5340	5340	5340	0
18	20250714	192800	732050855	5340	5340	5340	5340	0
19	20250714	192700	732050855	5340	5340	5340	5340	0
20	20250714	192600	732050855	5340	5340	5340	5340	0
21	20250714	192500	732050855	5340	5340	5340	5340	0
22	20250714	192400	732050855	5340	5340	5340	5340	0
23	20250714	192300	732050855	5340	5340	5340	5340	0
24	20250714	192200	732050855	5340	5340	5340	5340	0
25	20250714	192100	732050855	5340	5340	5340	5340	0
26	20250714	192000	732050855	5340	5340	5340	5340	0
27	20250714	191900	732050855	5340	5340	5340	5340	0
28	20250714	191800	732050855	5340	5340	5340	5340	0
29	20250714	191700	732050855	5340	5340	5340	5340	0
30	20250714	191600	732050855	5340	5340	5340	5340	0
31	20250714	191500	732050855	5340	5340	5340	5340	0
32	20250714	191400	732050855	5340	5340	5340	5340	1727
33	20250714	191300	732050855	5340	5340	5340	5340	0
34	20250714	191200	732050855	5340	5340	5340	5340	0
35	20250714	191100	732050855	5340	5340	5340	5340	0
36	20250714	191000	732050855	5340	5340	5340	5340	0
37	20250714	190900	732050855	5340	5340	5340	5340	0
38	20250714	190800	732050855	5340	5340	5340	5340	0
39	20250714	190700	732050855	5340	5340	5340	5340	0
40	20250714	190600	732050855	5340	5340	5340	5340	0
41	20250714	190500	732050855	5340	5340	5340	5340	0
42	20250714	190400	732050855	5340	5340	5340	5340	0
43	20250714	190300	732050855	5340	5340	5340	5340	0
44	20250714	190200	732050855	5340	5340	5340	5340	0
45	20250714	190100	732050855	5340	5340	5340	5340	0
46	20250714	190000	732050855	5340	5340	5340	5340	0
47	20250714	185900	732050855	5340	5340	5340	5340	0
48	20250714	185800	732050855	5340	5340	5340	5340	0
49	20250714	185700	732050855	5340	5340	5340	5340	0
50	20250714	185600	732050855	5340	5340	5340	5340	0
51	20250714	185500	732050855	5340	5340	5340	5340	0
52	20250714	185400	732050855	5340	5340	5340	5340	0
53	20250714	185300	732050855	5340	5340	5340	5340	0
54	20250714	185200	732050855	5340	5340	5340	5340	0
55	20250714	185100	732050855	5340	5340	5340	5340	0
56	20250714	185000	732050855	5340	5340	5340	5340	0
57	20250714	184900	732050855	5340	5340	5340	5340	0
58	20250714	184800	732050855	5340	5340	5340	5340	0
59	20250714	184700	732050855	5340	5340	5340	5340	0
60	20250714	184600	732050855	5340	5340	5340	5340	0
61	20250714	184500	732050855	5340	5340	5340	5340	0
62	20250714	184400	732050855	5340	5340	5340	5340	1727
63	20250714	184300	732050855	5340	5340	5340	5340	0
64	20250714	184200	732050855	5340	5340	5340	5340	0
65	20250714	184100	732050855	5340	5340	5340	5340	0
66	20250714	184000	732050855	5340	5340	5340	5340	0
67	20250714	183900	732050855	5340	5340	5340	5340	0
68	20250714	183800	732050855	5340	5340	5340	5340	0
69	20250714	183700	732050855	5340	5340	5340	5340	0
70	20250714	183600	732050855	5340	5340	5340	5340	0
71	20250714	183500	732050855	5340	5340	5340	5340	0
72	20250714	183400	732050855	5340	5340	5340	5340	0
73	20250714	183300	732050855	5340	5340	5340	5340	0
74	20250714	183200	732050855	5340	5340	5340	5340	0
75	20250714	183100	732050855	5340	5340	5340	5340	0
76	20250714	183000	732050855	5340	5340	5340	5340	0
77	20250714	182900	732050855	5340	5340	5340	5340	0
78	20250714	182800	732050855	5340	5340	5340	5340	0
79	20250714	182700	732050855	5340	5340	5340	5340	0
80	20250714	182600	732050855	5340	5340	5340	5340	0
81	20250714	182500	732050855	5340	5340	5340	5340	0
82	20250714	182400	732050855	5340	5340	5340	5340	0
83	20250714	182300	732050855	5340	5340	5340	5340	0
84	20250714	182200	732050855	5340	5340	5340	5340	0
85	20250714	182100	732050855	5340	5340	5340	5340	0
86	20250714	182000	732050855	5340	5340	5340	5340	0
87	20250714	181900	732050855	5340	5340	5340	5340	0
88	20250714	181800	732050855	5340	5340	5340	5340	0
89	20250714	181700	732050855	5340	5340	5340	5340	0
90	20250714	181600	732050855	5340	5340	5340	5340	0
91	20250714	181500	732050855	5340	5340	5340	5340	0
92	20250714	181400	732050855	5340	5340	5340	5340	1727
93	20250714	181300	732050855	5340	5340	5340	5340	0
94	20250714	181200	732050855	5340	5340	5340	5340	0
95	20250714	181100	732050855	5340	5340	5340	5340	0
96	20250714	181000	732050855	5340	5340	5340	5340	0
97	20250714	180900	732050855	5340	5340	5340	5340	0
98	20250714	180800	732050855	5340	5340	5340	5340	0
99	20250714	180700	732050855	5340	5340	5340	5340	0
100	20250714	180600	732050855	5340	5340	5340	5340	0
101	20250714	180500	732050855	5340	5340	5340	5340	0
102	20250714	180400	732050855	5340	5340	5340	5340	0
103	20250714	180300	732050855	5340	5340	5340	5340	0
104	20250714	180200	732050855	5340	5340	5340	5340	0
105	20250714	180100	732050855	5340	5340	5340	5340	0
106	20250714	180000	732050855	5340	5340	5340	5340	0
107	20250714	175900	732050855	5340	5340	5340	5340	0
108	20250714	175800	732050855	5340	5340	5340	5340	0
109	20250714	175700	732050855	5340	5340	5340	5340	0
110	20250714	175600	732050855	5340	5340	5340	5340	0
111	20250714	175500	732050855	5340	5340	5340	5340	0
112	20250714	175400	732050855	5340	5340	5340	5340	0
113	20250714	175300	732050855	5340	5340	5340	5340	0
114	20250714	175200	732050855	5340	5340	5340	5340	0
115	20250714	175100	732050855	5340	5340	5340	5340	0
116	20250714	175000	732050855	5340	5340	5340	5340	0
117	20250714	174900	732050855	5340	5340	5340	5340	0
118	20250714	174800	732050855	5340	5340	5340	5340	0
119	20250714	174700	732050855	5340	5340	5340	5340	0
120	20250714	174600	732050855	5340	5340	5340	5340	0
121	20250714	174500	732050855	5340	5340	5340	5340	0
122	20250714	174400	732050855	5340	5340	5340	5340	1727
123	20250714	174300	732050855	5340	5340	5340	5340	0
124	20250714	174200	732050855	5340	5340	5340	5340	0
125	20250714	174100	732050855	5340	5340	5340	5340	0
126	20250714	174000	732050855	5340	5340	5340	5340	0
127	20250714	173900	732050855	5340	5340	5340	5340	0
128	20250714	173800	732050855	5340	5340	5340	5340	0
129	20250714	173700	732050855	5340	5340	5340	5340	0
130	20250714	173600	732050855	5340	5340	5340	5340	0
131	20250714	173500	732050855	5340	5340	5340	5340	0
132	20250714	173400	732050855	5340	5340	5340	5340	0
133	20250714	173300	732050855	5340	5340	5340	5340	0
134	20250714	173200	732050855	5340	5340	5340	5340	0
135	20250714	173100	732050855	5340	5340	5340	5340	0
136	20250714	173000	732050855	5340	5340	5340	5340	0
137	20250714	172900	732050855	5340	5340	5340	5340	0
138	20250714	172800	732050855	5340	5340	5340	5340	0
139	20250714	172700	732050855	5340	5340	5340	5340	0
140	20250714	172600	732050855	5340	5340	5340	5340	0
141	20250714	172500	732050855	5340	5340	5340	5340	0
142	20250714	172400	732050855	5340	5340	5340	5340	0
143	20250714	172300	732050855	5340	5340	5340	5340	0
144	20250714	172200	732050855	5340	5340	5340	5340	0
145	20250714	172100	732050855	5340	5340	5340	5340	0
146	20250714	172000	732050855	5340	5340	5340	5340	0
147	20250714	171900	732050855	5340	5340	5340	5340	0
148	20250714	171800	732050855	5340	5340	5340	5340	0
149	20250714	171700	732050855	5340	5340	5340	5340	0
150	20250714	171600	732050855	5340	5340	5340	5340	0
151	20250714	171500	732050855	5340	5340	5340	5340	0
152	20250714	171400	732050855	5340	5340	5340	5340	1727
153	20250714	171300	732050855	5340	5340	5340	5340	0
154	20250714	171200	732050855	5340	5340	5340	5340	0
155	20250714	171100	732050855	5340	5340	5340	5340	0
156	20250714	171000	732050855	5340	5340	5340	5340	0
157	20250714	170900	732050855	5340	5340	5340	5340	0
158	20250714	170800	732050855	5340	5340	5340	5340	0
159	20250714	170700	732050855	5340	5340	5340	5340	0
160	20250714	170600	732050855	5340	5340	5340	5340	0
161	20250714	170500	732050855	5340	5340	5340	5340	0
162	20250714	170400	732050855	5340	5340	5340	5340	0
163	20250714	170300	732050855	5340	5340	5340	5340	0
164	20250714	170200	732050855	5340	5340	5340	5340	0
165	20250714	170100	732050855	5340	5340	5340	5340	0
166	20250714	170000	732050855	5340	5340	5340	5340	0
167	20250714	165900	732050855	5340	5340	5340	5340	0
168	20250714	165800	732050855	5340	5340	5340	5340	0
169	20250714	165700	732050855	5340	5340	5340	5340	0
170	20250714	165600	732050855	5340	5340	5340	5340	0
171	20250714	165500	732050855	5340	5340	5340	5340	0
172	20250714	165400	732050855	5340	5340	5340	5340	0
173	20250714	165300	732050855	5340	5340	5340	5340	0
174	20250714	165200	732050855	5340	5340	5340	5340	0
175	20250714	165100	732050855	5340	5340	5340	5340	0
176	20250714	165000	732050855	5340	5340	5340	5340	0
177	20250714	164900	732050855	5340	5340	5340	5340	0
178	20250714	164800	732050855	5340	5340	5340	5340	0
179	20250714	164700	732050855	5340	5340	5340	5340	0
180	20250714	164600	732050855	5340	5340	5340	5340	0
181	20250714	164500	732050855	5340	5340	5340	5340	0
182	20250714	164400	732050855	5340	5340	5340	5340	1727
183	20250714	164300	732050855	5340	5340	5340	5340	0
184	20250714	164200	732050855	5340	5340	5340	5340	0
185	20250714	164100	732050855	5340	5340	5340	5340	0
186	20250714	164000	732050855	5340	5340	5340	5340	0
187	20250714	163900	732050855	5340	5340	5340	5340	0
188	20250714	163800	732050855	5340	5340	5340	5340	0
189	20250714	163700	732050855	5340	5340	5340	5340	0
190	20250714	163600	732050855	5340	5340	5340	5340	0
191	20250714	163500	732050855	5340	5340	5340	5340	0
192	20250714	163400	732050855	5340	5340	5340	5340	0
193	20250714	163300	732050855	5340	5340	5340	5340	0
194	20250714	163200	732050855	5340	5340	5340	5340	0
195	20250714	163100	732050855	5340	5340	5340	5340	0
196	20250714	163000	732050855	5340	5340	5340	5340	0
197	20250714	162900	732050855	5340	5340	5340	5340	0
198	20250714	162800	732050855	5340	5340	5340	5340	0
199	20250714	162700	732050855	5340	5340	5340	5340	0
200	20250714	162600	732050855	5340	5340	5340	5340	0
201	20250714	162500	732050855	5340	5340	5340	5340	0
202	20250714	162400	732050855	5340	5340	5340	5340	0
203	20250714	162300	732050855	5340	5340	5340	5340	0
204	20250714	162200	732050855	5340	5340	5340	5340	0
205	20250714	162100	732050855	5340	5340	5340	5340	0
206	20250714	162000	732050855	5340	5340	5340	5340	0
207	20250714	161900	732050855	5340	5340	5340	5340	0
208	20250714	161800	732050855	5340	5340	5340	5340	0
209	20250714	161700	732050855	5340	5340	5340	5340	0
210	20250714	161600	732050855	5340	5340	5340	5340	0
211	20250714	161500	732050855	5340	5340	5340	5340	0
212	20250714	161400	732050855	5340	5340	5340	5340	1727
213	20250714	161300	732050855	5340	5340	5340	5340	0
214	20250714	161200	732050855	5340	5340	5340	5340	0
215	20250714	161100	732050855	5340	5340	5340	5340	0
216	20250714	161000	732050855	5340	5340	5340	5340	0
217	20250714	160900	732050855	5340	5340	5340	5340	0
218	20250714	160800	732050855	5340	5340	5340	5340	0
219	20250714	160700	732050855	5340	5340	5340	5340	0
220	20250714	160600	732050855	5340	5340	5340	5340	0
221	20250714	160500	732050855	5340	5340	5340	5340	0
222	20250714	160400	732050855	5340	5340	5340	5340	0
223	20250714	160300	732050855	5340	5340	5340	5340	0
224	20250714	160200	732050855	5340	5340	5340	5340	0
225	20250714	160100	732050855	5340	5340	5340	5340	0
226	20250714	160000	732050855	5340	5340	5340	5340	0
227	20250714	155900	732050855	5340	5340	5340	5340	0
228	20250714	155800	732050855	5340	5340	5340	5340	0
229	20250714	155700	732050855	5340	5340	5340	5340	0
230	20250714	155600	732050855	5340	5340	5340	5340	0
231	20250714	155500	732050855	5340	5340	5340	5340	0
232	20250714	155400	732050855	5340	5340	5340	5340	0
233	20250714	155300	732050855	5340	5340	5340	5340	0
234	20250714	155200	732050855	5340	5340	5340	5340	0
235	20250714	155100	732050855	5340	5340	5340	5340	0
236	20250714	155000	732050855	5340	5340	5340	5340	0
237	20250714	154900	732050855	5340	5340	5340	5340	0
238	20250714	154800	732050855	5340	5340	5340	5340	0
239	20250714	154700	732050855	5340	5340	5340	5340	0
240	20250714	154600	732050855	5340	5340	5340	5340	0
241	20250714	154500	732050855	5340	5340	5340	5340	0
242	20250714	154400	732050855	5340	5340	5340	5340	1727
243	20250714	154300	732050855	5340	5340	5340	5340	0
244	20250714	154200	732050855	5340	5340	5340	5340	0
245	20250714	154100	732050855	5340	5340	5340	5340	0
246	20250714	154000	732050855	5340	5340	5340	5340	0
247	20250714	153900	732050855	5340	5340	5340	5340	0
248	20250714	153800	732050855	5340	5340	5340	5340	0
249	20250714	153700	732050855	5340	5340	5340	5340	0
250	20250714	153600	732050855	5340	5340	5340	5340	0
251	20250714	153500	732050855	5340	5340	5340	5340	0
252	20250714	153400	732050855	5340	5340	5340	5340	0
253	20250714	153300	732050855	5340	5340	5340	5340	0
254	20250714	153200	732050855	5340	5340	5340	5340	0
255	20250714	153100	732050855	5340	5340	5340	5340	0
256	20250714	153000	732050855	5340	5340	5340	5340	1727
257	20250714	152900	722828675	5350	5350	5350	5350	0
258	20250714	152800	722828675	5350	5350	5350	5350	0
259	20250714	152700	722828675	5350	5350	5350	5350	0
260	20250714	152600	722828675	5350	5350	5350	5350	0
261	20250714	152500	722828675	5350	5350	5350	5350	0
262	20250714	152400	722828675	5350	5350	5350	5350	0
263	20250714	152300	722828675	5350	5350	5350	5350	0
264	20250714	152200	722828675	5350	5350	5350	5350	0
265	20250714	152100	722828675	5350	5350	5350	5350	0
266	20250714	152000	722828675	5350	5350	5350	5350	0
267	20250714	151900	722828675	5350	5350	5350	5350	210
268	20250714	151800	721705175	5350	5350	5350	5340	360
269	20250714	151700	719779205	5350	5350	5350	5350	34
270	20250714	151600	719597305	5350	5360	5360	5350	3
271	20250714	151500	719581245	5360	5360	5360	5360	18
272	20250714	151400	719484765	5360	5360	5360	5360	42
273	20250714	151300	719259645	5360	5350	5360	5350	10
274	20250714	151200	719206135	5350	5350	5350	5350	33
275	20250714	151100	719029585	5350	5350	5350	5350	227
276	20250714	151000	717815135	5350	5350	5350	5350	0
277	20250714	150900	717815135	5350	5350	5350	5350	3
278	20250714	150800	717799085	5350	5350	5350	5350	0
279	20250714	150700	717799085	5350	5350	5350	5350	0
280	20250714	150600	717799085	5350	5350	5350	5350	784
281	20250714	150500	713604685	5340	5340	5340	5340	20
282	20250714	150400	713497885	5340	5340	5340	5340	24
283	20250714	150300	713369725	5350	5350	5350	5350	0
284	20250714	150200	713369725	5350	5350	5350	5350	0
285	20250714	150100	713369725	5350	5350	5350	5350	0
286	20250714	150000	713369725	5350	5350	5350	5350	22
287	20250714	145900	713252025	5350	5350	5350	5350	36
288	20250714	145800	713059425	5350	5350	5350	5350	395
289	20250714	145700	710946175	5350	5350	5350	5350	20
290	20250714	145600	710839175	5350	5350	5350	5350	20
291	20250714	145500	710732175	5360	5360	5360	5360	38
292	20250714	145400	710528495	5350	5350	5350	5350	0
293	20250714	145300	710528495	5350	5350	5350	5350	0
294	20250714	145200	710528495	5350	5350	5350	5350	18
295	20250714	145100	710432195	5360	5360	5360	5360	0
296	20250714	145000	710432195	5360	5360	5360	5360	0
297	20250714	144900	710432195	5360	5360	5360	5360	41
298	20250714	144800	710212435	5350	5350	5350	5350	500
299	20250714	144700	707537435	5360	5360	5360	5360	0
300	20250714	144600	707537435	5360	5360	5360	5360	130
301	20250714	144500	706840635	5350	5350	5350	5350	0
302	20250714	144400	706840635	5350	5350	5350	5350	0
303	20250714	144300	706840635	5350	5350	5350	5350	781
304	20250714	144200	702662285	5350	5340	5350	5340	172
305	20250714	144100	701742095	5350	5350	5350	5350	0
306	20250714	144000	701742095	5350	5350	5350	5350	1001
307	20250714	143900	696386745	5350	5350	5350	5350	1643
308	20250714	143800	687596695	5350	5350	5350	5350	100
309	20250714	143700	687061695	5350	5350	5350	5350	0
310	20250714	143600	687061695	5350	5350	5360	5350	561
311	20250714	143500	684060205	5350	5350	5350	5350	57
312	20250714	143400	683755255	5350	5350	5350	5350	3789
313	20250714	143300	663484105	5350	5350	5350	5350	3937
314	20250714	143200	642421155	5340	5340	5340	5340	0
315	20250714	143100	642421155	5340	5340	5340	5340	204
316	20250714	143000	641331795	5340	5340	5340	5340	0
317	20250714	142900	641331795	5340	5350	5350	5340	83
318	20250714	142800	640887845	5340	5340	5340	5340	0
319	20250714	142700	640887845	5340	5340	5340	5340	0
320	20250714	142600	640887845	5340	5340	5340	5340	426
321	20250714	142500	638613005	5340	5350	5350	5340	14
322	20250714	142400	638538205	5350	5350	5350	5350	0
323	20250714	142300	638538205	5350	5350	5350	5350	20
324	20250714	142200	638431205	5340	5340	5340	5340	237
325	20250714	142100	637165625	5340	5340	5340	5340	2185
326	20250714	142000	625497725	5320	5320	5320	5320	0
327	20250714	141900	625497725	5320	5320	5320	5320	0
328	20250714	141800	625497725	5320	5320	5320	5320	0
329	20250714	141700	625497725	5320	5320	5320	5320	0
330	20250714	141600	625497725	5320	5330	5330	5320	135
331	20250714	141500	624779035	5330	5330	5330	5330	0
332	20250714	141400	624779035	5330	5330	5330	5330	0
333	20250714	141300	624779035	5330	5330	5330	5330	324
334	20250714	141200	623052115	5320	5330	5330	5320	837
335	20250714	141100	618599205	5330	5330	5330	5330	0
336	20250714	141000	618599205	5330	5330	5330	5330	0
337	20250714	140900	618599205	5330	5320	5330	5320	88
338	20250714	140800	618130175	5330	5330	5330	5330	0
339	20250714	140700	618130175	5330	5310	5330	5310	1081
340	20250714	140600	612380045	5320	5310	5320	5310	188
341	20250714	140500	611380885	5320	5320	5320	5320	0
342	20250714	140400	611380885	5320	5320	5320	5320	363
343	20250714	140300	609449725	5330	5330	5330	5330	3
344	20250714	140200	609433735	5330	5330	5330	5330	0
345	20250714	140100	609433735	5330	5330	5330	5330	0
346	20250714	140000	609433735	5330	5330	5330	5330	1
347	20250714	135900	609428405	5330	5330	5330	5330	0
348	20250714	135800	609428405	5330	5330	5330	5320	2108
349	20250714	135700	598192865	5340	5340	5340	5340	1
350	20250714	135600	598187525	5340	5340	5340	5340	0
351	20250714	135500	598187525	5340	5340	5340	5340	45
352	20250714	135400	597947225	5330	5330	5330	5330	0
353	20250714	135300	597947225	5330	5330	5330	5330	0
354	20250714	135200	597947225	5330	5330	5330	5330	0
355	20250714	135100	597947225	5330	5330	5330	5330	0
356	20250714	135000	597947225	5330	5330	5330	5330	0
357	20250714	134900	597947225	5330	5330	5330	5330	0
358	20250714	134800	597947225	5330	5330	5330	5330	0
359	20250714	134700	597947225	5330	5330	5330	5330	0
360	20250714	134600	597947225	5330	5330	5330	5330	11
361	20250714	134500	597888595	5330	5330	5330	5330	21
362	20250714	134400	597776665	5330	5330	5330	5330	1628
363	20250714	134300	589099425	5330	5330	5330	5330	1
364	20250714	134200	589094095	5330	5330	5330	5330	6
365	20250714	134100	589062115	5340	5340	5340	5340	0
366	20250714	134000	589062115	5340	5340	5340	5340	0
367	20250714	133900	589062115	5340	5340	5340	5340	0
368	20250714	133800	589062115	5340	5340	5340	5340	100
369	20250714	133700	588528115	5350	5350	5350	5350	0
370	20250714	133600	588528115	5350	5350	5350	5350	13
371	20250714	133500	588458565	5330	5330	5330	5330	3
372	20250714	133400	588442575	5320	5340	5340	5320	1358
373	20250714	133300	581210275	5350	5350	5350	5350	0
374	20250714	133200	581210275	5350	5350	5350	5350	0
375	20250714	133100	581210275	5350	5350	5350	5350	2213
376	20250714	133000	569370725	5350	5330	5350	5330	225
377	20250714	132900	568169645	5340	5340	5340	5340	10
378	20250714	132800	568116245	5340	5340	5340	5340	35
379	20250714	132700	567929345	5340	5340	5340	5340	10
380	20250714	132600	567875945	5340	5340	5340	5340	119
381	20250714	132500	567240485	5340	5340	5340	5340	103
382	20250714	132400	566690465	5340	5340	5340	5340	526
383	20250714	132300	563881625	5340	5340	5340	5340	0
384	20250714	132200	563881625	5340	5340	5340	5340	1
385	20250714	132100	563876285	5340	5340	5340	5340	59
386	20250714	132000	563561225	5340	5340	5340	5340	97
387	20250714	131900	563043245	5340	5340	5340	5340	0
388	20250714	131800	563043245	5340	5340	5340	5340	0
389	20250714	131700	563043245	5340	5320	5340	5320	1465
390	20250714	131600	555232185	5320	5320	5320	5320	0
391	20250714	131500	555232185	5320	5320	5320	5320	320
392	20250714	131400	553529785	5320	5320	5320	5320	2
393	20250714	131300	553519145	5320	5320	5320	5320	19
394	20250714	131200	553418065	5320	5320	5320	5320	32
395	20250714	131100	553247825	5320	5320	5320	5320	0
396	20250714	131000	553247825	5320	5320	5320	5320	2
397	20250714	130900	553237185	5320	5320	5320	5320	31
398	20250714	130800	553072265	5330	5330	5330	5330	0
399	20250714	130700	553072265	5330	5330	5330	5330	313
400	20250714	130600	551403975	5340	5340	5340	5340	27
401	20250714	130500	551259795	5340	5340	5340	5340	1
402	20250714	130400	551254455	5340	5340	5340	5340	200
403	20250714	130300	550186455	5340	5340	5340	5340	10
404	20250714	130200	550133055	5340	5340	5340	5340	27
405	20250714	130100	549988875	5340	5340	5340	5340	4
406	20250714	130000	549967515	5340	5340	5340	5340	140
407	20250714	125900	549219915	5340	5340	5340	5340	0
408	20250714	125800	549219915	5340	5340	5340	5340	10
409	20250714	125700	549166515	5340	5340	5340	5340	568
410	20250714	125600	546133395	5330	5330	5330	5330	2
411	20250714	125500	546122735	5340	5340	5340	5340	0
412	20250714	125400	546122735	5340	5340	5340	5340	0
413	20250714	125300	546122735	5340	5330	5340	5330	3684
414	20250714	125200	526485515	5330	5330	5330	5330	0
415	20250714	125100	526485515	5330	5330	5330	5330	0
416	20250714	125000	526485515	5330	5330	5330	5330	544
417	20250714	124900	523585995	5340	5340	5340	5340	0
418	20250714	124800	523585995	5340	5330	5340	5330	34
419	20250714	124700	523404745	5340	5340	5340	5340	0
420	20250714	124600	523404745	5340	5340	5340	5340	0
421	20250714	124500	523404745	5340	5340	5340	5340	10
422	20250714	124400	523351345	5340	5330	5340	5330	36
423	20250714	124300	523159455	5340	5340	5340	5340	0
424	20250714	124200	523159455	5340	5340	5340	5340	67
425	20250714	124100	522801675	5340	5340	5340	5340	139
426	20250714	124000	522059415	5340	5340	5340	5340	344
427	20250714	123900	520222455	5340	5340	5340	5340	187
428	20250714	123800	519223875	5340	5340	5340	5340	5
429	20250714	123700	519197175	5340	5340	5340	5330	751
430	20250714	123600	515191605	5340	5340	5340	5340	0
431	20250714	123500	515191605	5340	5340	5340	5340	100
432	20250714	123400	514657605	5340	5340	5340	5340	252
433	20250714	123300	513311925	5340	5340	5340	5340	0
434	20250714	123200	513311925	5340	5340	5340	5340	3
435	20250714	123100	513295905	5340	5340	5340	5340	0
436	20250714	123000	513295905	5340	5340	5340	5340	194
437	20250714	122900	512259945	5330	5340	5340	5330	1201
438	20250714	122800	505857605	5340	5340	5340	5330	566
439	20250714	122700	502835685	5340	5340	5340	5340	45
440	20250714	122600	502595385	5340	5340	5340	5340	204
441	20250714	122500	501506025	5340	5340	5340	5340	378
442	20250714	122400	499487505	5340	5340	5340	5340	0
443	20250714	122300	499487505	5340	5340	5340	5340	0
444	20250714	122200	499487505	5340	5340	5340	5340	0
445	20250714	122100	499487505	5340	5340	5340	5340	1
446	20250714	122000	499482165	5340	5340	5340	5340	0
447	20250714	121900	499482165	5340	5340	5340	5340	3358
448	20250714	121800	481550445	5340	5340	5340	5340	650
449	20250714	121700	478079445	5350	5350	5350	5350	0
450	20250714	121600	478079445	5350	5350	5350	5350	3
451	20250714	121500	478063395	5340	5350	5350	5340	8
452	20250714	121400	478020605	5350	5350	5350	5350	10
453	20250714	121300	477967105	5350	5350	5350	5350	0
454	20250714	121200	477967105	5350	5340	5350	5340	295
455	20250714	121100	476390875	5330	5330	5330	5330	10
456	20250714	121000	476337575	5330	5330	5330	5330	0
457	20250714	120900	476337575	5330	5330	5330	5330	255
458	20250714	120800	474978425	5330	5330	5330	5330	2
459	20250714	120700	474967765	5320	5320	5320	5320	0
460	20250714	120600	474967765	5320	5330	5330	5320	756
461	20250714	120500	470944315	5340	5340	5340	5340	0
462	20250714	120400	470944315	5340	5340	5340	5340	0
463	20250714	120300	470944315	5340	5340	5340	5340	2
464	20250714	120200	470933635	5340	5340	5340	5340	0
465	20250714	120100	470933635	5340	5340	5340	5340	47
466	20250714	120000	470682655	5340	5340	5340	5340	110
467	20250714	115900	470095255	5330	5330	5330	5330	0
468	20250714	115800	470095255	5330	5330	5330	5330	0
469	20250714	115700	470095255	5330	5330	5330	5330	92
470	20250714	115600	469604895	5340	5350	5350	5340	261
471	20250714	115500	468211105	5340	5340	5340	5340	98
472	20250714	115400	467687785	5340	5340	5340	5340	173
473	20250714	115300	466763965	5350	5340	5350	5340	439
474	20250714	115200	464419185	5340	5340	5340	5340	7
475	20250714	115100	464381805	5330	5330	5330	5330	0
476	20250714	115000	464381805	5330	5330	5330	5330	0
477	20250714	114900	464381805	5330	5330	5330	5330	10
478	20250714	114800	464328505	5330	5330	5330	5330	0
479	20250714	114700	464328505	5330	5340	5340	5330	1432
480	20250714	114600	456681725	5330	5330	5340	5330	221
481	20250714	114500	455503355	5330	5330	5330	5330	0
482	20250714	114400	455503355	5330	5330	5340	5330	305
483	20250714	114300	453875745	5330	5340	5340	5320	1066
484	20250714	114200	448193850	5340	5340	5340	5340	259
485	20250714	114100	446810790	5330	5330	5330	5330	0
486	20250714	114000	446810790	5330	5330	5330	5330	18
487	20250714	113900	446714850	5330	5330	5330	5330	129
488	20250714	113800	446027280	5330	5330	5330	5330	0
489	20250714	113700	446027280	5330	5330	5330	5330	0
490	20250714	113600	446027280	5330	5330	5330	5330	779
491	20250714	113500	441875210	5330	5330	5330	5330	29
492	20250714	113400	441720640	5330	5330	5330	5330	5
493	20250714	113300	441693990	5330	5320	5330	5320	61
494	20250714	113200	441368960	5320	5320	5320	5320	1
495	20250714	113100	441363640	5310	5330	5330	5310	2016
496	20250714	113000	430643520	5330	5330	5330	5330	770
497	20250714	112900	426539420	5330	5330	5330	5330	0
498	20250714	112800	426539420	5330	5330	5330	5330	0
499	20250714	112700	426539420	5330	5330	5330	5330	2
500	20250714	112600	426528760	5320	5320	5320	5320	0
501	20250714	112500	426528760	5320	5320	5320	5320	0
502	20250714	112400	426528760	5320	5320	5320	5310	452
503	20250714	112300	424126900	5340	5330	5340	5320	482
504	20250714	112200	421556970	5320	5330	5330	5320	883
505	20250714	112100	416850600	5330	5330	5330	5330	300
506	20250714	112000	415251600	5330	5330	5330	5330	331
507	20250714	111900	413487370	5330	5330	5330	5330	11
508	20250714	111800	413428740	5330	5330	5330	5330	0
509	20250714	111700	413428740	5330	5330	5330	5330	228
510	20250714	111600	412213500	5350	5350	5350	5350	2
511	20250714	111500	412202800	5330	5350	5350	5330	1860
512	20250714	111400	402261840	5330	5340	5340	5330	716
513	20250714	111300	398445400	5330	5330	5330	5330	170
514	20250714	111200	397539300	5340	5330	5340	5330	699
515	20250714	111100	393812650	5320	5320	5320	5320	84
516	20250714	111000	393365770	5330	5330	5330	5330	0
517	20250714	110900	393365770	5330	5330	5330	5330	388
518	20250714	110800	391297730	5340	5340	5340	5340	1
519	20250714	110700	391292390	5340	5340	5340	5340	0
520	20250714	110600	391292390	5340	5340	5340	5340	0
521	20250714	110500	391292390	5340	5340	5340	5340	27
522	20250714	110400	391148210	5340	5340	5340	5340	106
523	20250714	110300	390582170	5340	5340	5340	5340	1283
524	20250714	110200	383730950	5340	5340	5340	5340	0
525	20250714	110100	383730950	5340	5340	5340	5340	0
526	20250714	110000	383730950	5340	5340	5340	5340	3
527	20250714	105900	383714930	5350	5350	5350	5350	42
528	20250714	105800	383490230	5350	5350	5350	5350	112
529	20250714	105700	382891030	5350	5350	5350	5350	0
530	20250714	105600	382891030	5350	5350	5360	5350	205
531	20250714	105500	381794070	5350	5350	5350	5350	14
532	20250714	105400	381719170	5350	5350	5350	5350	0
533	20250714	105300	381719170	5350	5350	5350	5350	28
534	20250714	105200	381569370	5350	5350	5350	5350	317
535	20250714	105100	379873420	5350	5350	5350	5350	41
536	20250714	105000	379654070	5350	5350	5350	5350	44
537	20250714	104900	379418670	5350	5350	5350	5350	3
538	20250714	104800	379402620	5350	5350	5350	5350	0
539	20250714	104700	379402620	5350	5350	5350	5350	0
540	20250714	104600	379402620	5350	5350	5350	5350	2175
541	20250714	104500	367766370	5350	5350	5350	5350	24
542	20250714	104400	367637970	5350	5350	5350	5350	27
543	20250714	104300	367493520	5350	5350	5350	5350	37
544	20250714	104200	367295570	5350	5340	5350	5340	76
545	20250714	104100	366889350	5330	5330	5330	5330	21
546	20250714	104000	366777420	5330	5330	5330	5330	0
547	20250714	103900	366777420	5330	5340	5340	5330	548
548	20250714	103800	363851110	5340	5340	5340	5340	399
549	20250714	103700	361720450	5340	5340	5340	5340	788
550	20250714	103600	357512530	5340	5340	5340	5340	15
551	20250714	103500	357432430	5330	5340	5340	5330	169
552	20250714	103400	356531610	5340	5340	5340	5340	0
553	20250714	103300	356531610	5340	5340	5340	5340	100
554	20250714	103200	355997610	5340	5340	5340	5340	4
555	20250714	103100	355976250	5330	5330	5330	5330	212
556	20250714	103000	354846290	5330	5320	5330	5320	169
557	20250714	102900	353947200	5330	5330	5330	5330	45
558	20250714	102800	353707350	5340	5340	5340	5340	4
559	20250714	102700	353685990	5330	5330	5330	5330	0
560	20250714	102600	353685990	5330	5340	5340	5330	31
561	20250714	102500	353520730	5340	5340	5340	5340	0
562	20250714	102400	353520730	5340	5330	5340	5330	1504
563	20250714	102300	345493450	5330	5330	5330	5330	2
564	20250714	102200	345482790	5330	5340	5340	5310	2239
565	20250714	102100	333582960	5330	5340	5340	5330	16
566	20250714	102000	333497530	5340	5340	5340	5340	32
567	20250714	101900	333326650	5340	5340	5340	5340	10
568	20250714	101800	333273250	5340	5330	5340	5330	327
569	20250714	101700	331530330	5330	5330	5330	5330	135
570	20250714	101600	330810780	5330	5330	5330	5330	199
571	20250714	101500	329750110	5340	5340	5340	5340	1291
572	20250714	101400	322856170	5340	5340	5340	5340	32
573	20250714	101300	322685290	5340	5350	5350	5340	151
574	20250714	101200	321878790	5350	5350	5350	5340	62
575	20250714	101100	321547690	5350	5350	5350	5350	1
576	20250714	101000	321542340	5350	5350	5350	5350	94
577	20250714	100900	321039440	5360	5360	5360	5360	85
578	20250714	100800	320583840	5360	5360	5360	5360	15
579	20250714	100700	320503440	5350	5350	5350	5350	818
580	20250714	100600	316127140	5350	5350	5350	5350	0
581	20250714	100500	316127140	5350	5350	5350	5320	1539
582	20250714	100400	307912510	5350	5350	5350	5350	90
583	20250714	100300	307431010	5350	5340	5350	5340	13
584	20250714	100200	307361520	5350	5340	5350	5340	5772
585	20250714	100100	276489040	5350	5350	5350	5350	187
586	20250714	100000	275488590	5340	5350	5350	5340	281
587	20250714	095900	273987090	5350	5350	5350	5350	15
588	20250714	095800	273906840	5350	5350	5350	5350	361
589	20250714	095700	271975490	5340	5340	5340	5340	694
590	20250714	095600	268269530	5340	5340	5340	5340	0
591	20250714	095500	268269530	5340	5340	5340	5340	10
592	20250714	095400	268216130	5340	5340	5340	5330	961
593	20250714	095300	263092700	5340	5350	5350	5340	629
594	20250714	095200	259730170	5370	5370	5370	5360	46
595	20250714	095100	259483510	5370	5360	5370	5360	1060
596	20250714	095000	253800590	5350	5360	5360	5350	9
597	20250714	094900	253752360	5360	5370	5370	5360	2467
598	20250714	094800	240529120	5370	5360	5370	5360	321
599	20250714	094700	238808500	5360	5360	5360	5360	1
600	20250714	094600	238803140	5370	5370	5370	5360	582
601	20250714	094500	235683370	5370	5370	5370	5370	43
602	20250714	094400	235452460	5370	5370	5370	5370	15
603	20250714	094300	235371910	5370	5370	5370	5370	40
604	20250714	094200	235157110	5370	5370	5370	5370	847
605	20250714	094100	230608720	5370	5370	5370	5370	48
606	20250714	094000	230350960	5370	5370	5370	5370	20
607	20250714	093900	230243560	5360	5360	5360	5360	399
608	20250714	093800	228104920	5360	5360	5360	5360	110
609	20250714	093700	227515320	5360	5360	5360	5360	773
610	20250714	093600	223372040	5360	5360	5360	5360	2
611	20250714	093500	223361320	5360	5380	5380	5360	2288
612	20250714	093400	211081120	5380	5370	5380	5370	588
613	20250714	093300	207922430	5380	5380	5380	5370	1046
614	20250714	093200	202305090	5370	5370	5380	5370	2121
615	20250714	093100	190915310	5360	5350	5370	5350	1207
616	20250714	093000	184446270	5360	5350	5360	5340	2753
617	20250714	092900	169722130	5350	5340	5350	5330	3880
618	20250714	092800	149002450	5330	5330	5330	5330	1513
619	20250714	092700	140938160	5330	5330	5330	5330	455
620	20250714	092600	138513010	5320	5320	5320	5320	202
621	20250714	092500	137438370	5330	5320	5330	5315	521
622	20250714	092400	134666545	5320	5310	5320	5310	589
623	20250714	092300	131538855	5310	5310	5310	5310	63
624	20250714	092200	131204325	5305	5305	5305	5305	0
625	20250714	092100	131204325	5305	5310	5310	5305	228
626	20250714	092000	129993690	5310	5310	5310	5310	217
627	20250714	091900	128841420	5310	5300	5320	5300	10005
628	20250714	091800	75714680	5310	5290	5310	5290	1670
629	20250714	091700	66860560	5300	5290	5300	5290	1448
630	20250714	091600	59191200	5270	5290	5290	5270	224
631	20250714	091500	58008330	5290	5290	5300	5290	207
632	20250714	091400	56913290	5290	5300	5300	5290	52
633	20250714	091300	56637940	5300	5290	5300	5290	45
634	20250714	091200	56399450	5290	5290	5290	5290	583
635	20250714	091100	53315380	5290	5290	5290	5290	226
636	20250714	091000	52119840	5290	5290	5290	5290	1006
637	20250714	090900	46798100	5280	5290	5290	5280	66
638	20250714	090800	46449350	5280	5280	5280	5280	5
639	20250714	090700	46422950	5280	5280	5280	5270	759
640	20250714	090600	42415530	5280	5270	5280	5270	411
641	20250714	090500	40248090	5280	5270	5280	5270	1194
642	20250714	090400	33954720	5260	5260	5260	5260	640
643	20250714	090300	30588320	5260	5260	5260	5250	310
644	20250714	090200	28958740	5250	5270	5270	5250	3139
645	20250714	090100	12478230	5280	5270	5280	5260	253
646	20250714	090000	11146870	5280	5280	5280	5260	2114