KissMeData/289080/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210200	368388507	1672	1672	1672	1672	2772
3	20250714	210100	368388507	1672	1672	1672	1672	0
4	20250714	210000	368388507	1672	1672	1672	1672	0
5	20250714	205900	368388507	1672	1672	1672	1672	0
6	20250714	205800	368388507	1672	1672	1672	1672	0
7	20250714	205700	368388507	1672	1672	1672	1672	0
8	20250714	205600	368388507	1672	1672	1672	1672	0
9	20250714	205500	368388507	1672	1672	1672	1672	0
10	20250714	205400	368388507	1672	1672	1672	1672	0
11	20250714	205300	368388507	1672	1672	1672	1672	0
12	20250714	205200	368388507	1672	1672	1672	1672	0
13	20250714	205100	368388507	1672	1672	1672	1672	0
14	20250714	205000	368388507	1672	1672	1672	1672	0
15	20250714	204900	368388507	1672	1672	1672	1672	0
16	20250714	204800	368388507	1672	1672	1672	1672	0
17	20250714	204700	368388507	1672	1672	1672	1672	0
18	20250714	204600	368388507	1672	1672	1672	1672	0
19	20250714	204500	368388507	1672	1672	1672	1672	0
20	20250714	204400	368388507	1672	1672	1672	1672	0
21	20250714	204300	368388507	1672	1672	1672	1672	0
22	20250714	204200	368388507	1672	1672	1672	1672	0
23	20250714	204100	368388507	1672	1672	1672	1672	0
24	20250714	204000	368388507	1672	1672	1672	1672	0
25	20250714	203900	368388507	1672	1672	1672	1672	0
26	20250714	203800	368388507	1672	1672	1672	1672	0
27	20250714	203700	368388507	1672	1672	1672	1672	0
28	20250714	203600	368388507	1672	1672	1672	1672	0
29	20250714	203500	368388507	1672	1672	1672	1672	0
30	20250714	203400	368388507	1672	1672	1672	1672	0
31	20250714	203300	368388507	1672	1672	1672	1672	0
32	20250714	203200	368388507	1672	1672	1672	1672	2772
33	20250714	203100	368388507	1672	1672	1672	1672	0
34	20250714	203000	368388507	1672	1672	1672	1672	0
35	20250714	202900	368388507	1672	1672	1672	1672	0
36	20250714	202800	368388507	1672	1672	1672	1672	0
37	20250714	202700	368388507	1672	1672	1672	1672	0
38	20250714	202600	368388507	1672	1672	1672	1672	0
39	20250714	202500	368388507	1672	1672	1672	1672	0
40	20250714	202400	368388507	1672	1672	1672	1672	0
41	20250714	202300	368388507	1672	1672	1672	1672	0
42	20250714	202200	368388507	1672	1672	1672	1672	0
43	20250714	202100	368388507	1672	1672	1672	1672	0
44	20250714	202000	368388507	1672	1672	1672	1672	0
45	20250714	201900	368388507	1672	1672	1672	1672	0
46	20250714	201800	368388507	1672	1672	1672	1672	0
47	20250714	201700	368388507	1672	1672	1672	1672	0
48	20250714	201600	368388507	1672	1672	1672	1672	0
49	20250714	201500	368388507	1672	1672	1672	1672	0
50	20250714	201400	368388507	1672	1672	1672	1672	0
51	20250714	201300	368388507	1672	1672	1672	1672	0
52	20250714	201200	368388507	1672	1672	1672	1672	0
53	20250714	201100	368388507	1672	1672	1672	1672	0
54	20250714	201000	368388507	1672	1672	1672	1672	0
55	20250714	200900	368388507	1672	1672	1672	1672	0
56	20250714	200800	368388507	1672	1672	1672	1672	0
57	20250714	200700	368388507	1672	1672	1672	1672	0
58	20250714	200600	368388507	1672	1672	1672	1672	0
59	20250714	200500	368388507	1672	1672	1672	1672	0
60	20250714	200400	368388507	1672	1672	1672	1672	0
61	20250714	200300	368388507	1672	1672	1672	1672	0
62	20250714	200200	368388507	1672	1672	1672	1672	2772
63	20250714	200100	368388507	1672	1672	1672	1672	0
64	20250714	200000	368388507	1672	1672	1672	1672	0
65	20250714	195900	368388507	1672	1672	1672	1672	0
66	20250714	195800	368388507	1672	1672	1672	1672	0
67	20250714	195700	368388507	1672	1672	1672	1672	0
68	20250714	195600	368388507	1672	1672	1672	1672	0
69	20250714	195500	368388507	1672	1672	1672	1672	0
70	20250714	195400	368388507	1672	1672	1672	1672	0
71	20250714	195300	368388507	1672	1672	1672	1672	0
72	20250714	195200	368388507	1672	1672	1672	1672	0
73	20250714	195100	368388507	1672	1672	1672	1672	0
74	20250714	195000	368388507	1672	1672	1672	1672	0
75	20250714	194900	368388507	1672	1672	1672	1672	0
76	20250714	194800	368388507	1672	1672	1672	1672	0
77	20250714	194700	368388507	1672	1672	1672	1672	0
78	20250714	194600	368388507	1672	1672	1672	1672	0
79	20250714	194500	368388507	1672	1672	1672	1672	0
80	20250714	194400	368388507	1672	1672	1672	1672	0
81	20250714	194300	368388507	1672	1672	1672	1672	0
82	20250714	194200	368388507	1672	1672	1672	1672	0
83	20250714	194100	368388507	1672	1672	1672	1672	0
84	20250714	194000	368388507	1672	1672	1672	1672	0
85	20250714	193900	368388507	1672	1672	1672	1672	0
86	20250714	193800	368388507	1672	1672	1672	1672	0
87	20250714	193700	368388507	1672	1672	1672	1672	0
88	20250714	193600	368388507	1672	1672	1672	1672	0
89	20250714	193500	368388507	1672	1672	1672	1672	0
90	20250714	193400	368388507	1672	1672	1672	1672	0
91	20250714	193300	368388507	1672	1672	1672	1672	0
92	20250714	193200	368388507	1672	1672	1672	1672	2772
93	20250714	193100	368388507	1672	1672	1672	1672	0
94	20250714	193000	368388507	1672	1672	1672	1672	0
95	20250714	192900	368388507	1672	1672	1672	1672	0
96	20250714	192800	368388507	1672	1672	1672	1672	0
97	20250714	192700	368388507	1672	1672	1672	1672	0
98	20250714	192600	368388507	1672	1672	1672	1672	0
99	20250714	192500	368388507	1672	1672	1672	1672	0
100	20250714	192400	368388507	1672	1672	1672	1672	0
101	20250714	192300	368388507	1672	1672	1672	1672	0
102	20250714	192200	368388507	1672	1672	1672	1672	0
103	20250714	192100	368388507	1672	1672	1672	1672	0
104	20250714	192000	368388507	1672	1672	1672	1672	0
105	20250714	191900	368388507	1672	1672	1672	1672	0
106	20250714	191800	368388507	1672	1672	1672	1672	0
107	20250714	191700	368388507	1672	1672	1672	1672	0
108	20250714	191600	368388507	1672	1672	1672	1672	0
109	20250714	191500	368388507	1672	1672	1672	1672	0
110	20250714	191400	368388507	1672	1672	1672	1672	0
111	20250714	191300	368388507	1672	1672	1672	1672	0
112	20250714	191200	368388507	1672	1672	1672	1672	0
113	20250714	191100	368388507	1672	1672	1672	1672	0
114	20250714	191000	368388507	1672	1672	1672	1672	0
115	20250714	190900	368388507	1672	1672	1672	1672	0
116	20250714	190800	368388507	1672	1672	1672	1672	0
117	20250714	190700	368388507	1672	1672	1672	1672	0
118	20250714	190600	368388507	1672	1672	1672	1672	0
119	20250714	190500	368388507	1672	1672	1672	1672	0
120	20250714	190400	368388507	1672	1672	1672	1672	0
121	20250714	190300	368388507	1672	1672	1672	1672	0
122	20250714	190200	368388507	1672	1672	1672	1672	2772
123	20250714	190100	368388507	1672	1672	1672	1672	0
124	20250714	190000	368388507	1672	1672	1672	1672	0
125	20250714	185900	368388507	1672	1672	1672	1672	0
126	20250714	185800	368388507	1672	1672	1672	1672	0
127	20250714	185700	368388507	1672	1672	1672	1672	0
128	20250714	185600	368388507	1672	1672	1672	1672	0
129	20250714	185500	368388507	1672	1672	1672	1672	0
130	20250714	185400	368388507	1672	1672	1672	1672	0
131	20250714	185300	368388507	1672	1672	1672	1672	0
132	20250714	185200	368388507	1672	1672	1672	1672	0
133	20250714	185100	368388507	1672	1672	1672	1672	0
134	20250714	185000	368388507	1672	1672	1672	1672	0
135	20250714	184900	368388507	1672	1672	1672	1672	0
136	20250714	184800	368388507	1672	1672	1672	1672	0
137	20250714	184700	368388507	1672	1672	1672	1672	0
138	20250714	184600	368388507	1672	1672	1672	1672	0
139	20250714	184500	368388507	1672	1672	1672	1672	0
140	20250714	184400	368388507	1672	1672	1672	1672	0
141	20250714	184300	368388507	1672	1672	1672	1672	0
142	20250714	184200	368388507	1672	1672	1672	1672	0
143	20250714	184100	368388507	1672	1672	1672	1672	0
144	20250714	184000	368388507	1672	1672	1672	1672	0
145	20250714	183900	368388507	1672	1672	1672	1672	0
146	20250714	183800	368388507	1672	1672	1672	1672	0
147	20250714	183700	368388507	1672	1672	1672	1672	0
148	20250714	183600	368388507	1672	1672	1672	1672	0
149	20250714	183500	368388507	1672	1672	1672	1672	0
150	20250714	183400	368388507	1672	1672	1672	1672	0
151	20250714	183300	368388507	1672	1672	1672	1672	0
152	20250714	183200	368388507	1672	1672	1672	1672	2772
153	20250714	183100	368388507	1672	1672	1672	1672	0
154	20250714	183000	368388507	1672	1672	1672	1672	0
155	20250714	182900	368388507	1672	1672	1672	1672	0
156	20250714	182800	368388507	1672	1672	1672	1672	0
157	20250714	182700	368388507	1672	1672	1672	1672	0
158	20250714	182600	368388507	1672	1672	1672	1672	0
159	20250714	182500	368388507	1672	1672	1672	1672	0
160	20250714	182400	368388507	1672	1672	1672	1672	0
161	20250714	182300	368388507	1672	1672	1672	1672	0
162	20250714	182200	368388507	1672	1672	1672	1672	0
163	20250714	182100	368388507	1672	1672	1672	1672	0
164	20250714	182000	368388507	1672	1672	1672	1672	0
165	20250714	181900	368388507	1672	1672	1672	1672	0
166	20250714	181800	368388507	1672	1672	1672	1672	0
167	20250714	181700	368388507	1672	1672	1672	1672	0
168	20250714	181600	368388507	1672	1672	1672	1672	0
169	20250714	181500	368388507	1672	1672	1672	1672	0
170	20250714	181400	368388507	1672	1672	1672	1672	0
171	20250714	181300	368388507	1672	1672	1672	1672	0
172	20250714	181200	368388507	1672	1672	1672	1672	0
173	20250714	181100	368388507	1672	1672	1672	1672	0
174	20250714	181000	368388507	1672	1672	1672	1672	0
175	20250714	180900	368388507	1672	1672	1672	1672	0
176	20250714	180800	368388507	1672	1672	1672	1672	0
177	20250714	180700	368388507	1672	1672	1672	1672	0
178	20250714	180600	368388507	1672	1672	1672	1672	0
179	20250714	180500	368388507	1672	1672	1672	1672	0
180	20250714	180400	368388507	1672	1672	1672	1672	0
181	20250714	180300	368388507	1672	1672	1672	1672	0
182	20250714	180200	368388507	1672	1672	1672	1672	2772
183	20250714	180100	368388507	1672	1672	1672	1672	0
184	20250714	180000	368388507	1672	1672	1672	1672	0
185	20250714	175900	368388507	1672	1672	1672	1672	0
186	20250714	175800	368388507	1672	1672	1672	1672	0
187	20250714	175700	368388507	1672	1672	1672	1672	0
188	20250714	175600	368388507	1672	1672	1672	1672	0
189	20250714	175500	368388507	1672	1672	1672	1672	0
190	20250714	175400	368388507	1672	1672	1672	1672	0
191	20250714	175300	368388507	1672	1672	1672	1672	0
192	20250714	175200	368388507	1672	1672	1672	1672	0
193	20250714	175100	368388507	1672	1672	1672	1672	0
194	20250714	175000	368388507	1672	1672	1672	1672	0
195	20250714	174900	368388507	1672	1672	1672	1672	0
196	20250714	174800	368388507	1672	1672	1672	1672	0
197	20250714	174700	368388507	1672	1672	1672	1672	0
198	20250714	174600	368388507	1672	1672	1672	1672	0
199	20250714	174500	368388507	1672	1672	1672	1672	0
200	20250714	174400	368388507	1672	1672	1672	1672	0
201	20250714	174300	368388507	1672	1672	1672	1672	0
202	20250714	174200	368388507	1672	1672	1672	1672	0
203	20250714	174100	368388507	1672	1672	1672	1672	0
204	20250714	174000	368388507	1672	1672	1672	1672	0
205	20250714	173900	368388507	1672	1672	1672	1672	0
206	20250714	173800	368388507	1672	1672	1672	1672	0
207	20250714	173700	368388507	1672	1672	1672	1672	0
208	20250714	173600	368388507	1672	1672	1672	1672	0
209	20250714	173500	368388507	1672	1672	1672	1672	0
210	20250714	173400	368388507	1672	1672	1672	1672	0
211	20250714	173300	368388507	1672	1672	1672	1672	0
212	20250714	173200	368388507	1672	1672	1672	1672	2772
213	20250714	173100	368388507	1672	1672	1672	1672	0
214	20250714	173000	368388507	1672	1672	1672	1672	0
215	20250714	172900	368388507	1672	1672	1672	1672	0
216	20250714	172800	368388507	1672	1672	1672	1672	0
217	20250714	172700	368388507	1672	1672	1672	1672	0
218	20250714	172600	368388507	1672	1672	1672	1672	0
219	20250714	172500	368388507	1672	1672	1672	1672	0
220	20250714	172400	368388507	1672	1672	1672	1672	0
221	20250714	172300	368388507	1672	1672	1672	1672	0
222	20250714	172200	368388507	1672	1672	1672	1672	0
223	20250714	172100	368388507	1672	1672	1672	1672	0
224	20250714	172000	368388507	1672	1672	1672	1672	0
225	20250714	171900	368388507	1672	1672	1672	1672	0
226	20250714	171800	368388507	1672	1672	1672	1672	0
227	20250714	171700	368388507	1672	1672	1672	1672	0
228	20250714	171600	368388507	1672	1672	1672	1672	0
229	20250714	171500	368388507	1672	1672	1672	1672	0
230	20250714	171400	368388507	1672	1672	1672	1672	0
231	20250714	171300	368388507	1672	1672	1672	1672	0
232	20250714	171200	368388507	1672	1672	1672	1672	0
233	20250714	171100	368388507	1672	1672	1672	1672	0
234	20250714	171000	368388507	1672	1672	1672	1672	0
235	20250714	170900	368388507	1672	1672	1672	1672	0
236	20250714	170800	368388507	1672	1672	1672	1672	0
237	20250714	170700	368388507	1672	1672	1672	1672	0
238	20250714	170600	368388507	1672	1672	1672	1672	0
239	20250714	170500	368388507	1672	1672	1672	1672	0
240	20250714	170400	368388507	1672	1672	1672	1672	0
241	20250714	170300	368388507	1672	1672	1672	1672	0
242	20250714	170200	368388507	1672	1672	1672	1672	2772
243	20250714	170100	368388507	1672	1672	1672	1672	0
244	20250714	170000	368388507	1672	1672	1672	1672	0
245	20250714	165900	368388507	1672	1672	1672	1672	0
246	20250714	165800	368388507	1672	1672	1672	1672	0
247	20250714	165700	368388507	1672	1672	1672	1672	0
248	20250714	165600	368388507	1672	1672	1672	1672	0
249	20250714	165500	368388507	1672	1672	1672	1672	0
250	20250714	165400	368388507	1672	1672	1672	1672	0
251	20250714	165300	368388507	1672	1672	1672	1672	0
252	20250714	165200	368388507	1672	1672	1672	1672	0
253	20250714	165100	368388507	1672	1672	1672	1672	0
254	20250714	165000	368388507	1672	1672	1672	1672	0
255	20250714	164900	368388507	1672	1672	1672	1672	0
256	20250714	164800	368388507	1672	1672	1672	1672	0
257	20250714	164700	368388507	1672	1672	1672	1672	0
258	20250714	164600	368388507	1672	1672	1672	1672	0
259	20250714	164500	368388507	1672	1672	1672	1672	0
260	20250714	164400	368388507	1672	1672	1672	1672	0
261	20250714	164300	368388507	1672	1672	1672	1672	0
262	20250714	164200	368388507	1672	1672	1672	1672	0
263	20250714	164100	368388507	1672	1672	1672	1672	0
264	20250714	164000	368388507	1672	1672	1672	1672	0
265	20250714	163900	368388507	1672	1672	1672	1672	0
266	20250714	163800	368388507	1672	1672	1672	1672	0
267	20250714	163700	368388507	1672	1672	1672	1672	0
268	20250714	163600	368388507	1672	1672	1672	1672	0
269	20250714	163500	368388507	1672	1672	1672	1672	0
270	20250714	163400	368388507	1672	1672	1672	1672	0
271	20250714	163300	368388507	1672	1672	1672	1672	0
272	20250714	163200	368388507	1672	1672	1672	1672	2772
273	20250714	163100	368388507	1672	1672	1672	1672	0
274	20250714	163000	368388507	1672	1672	1672	1672	0
275	20250714	162900	368388507	1672	1672	1672	1672	0
276	20250714	162800	368388507	1672	1672	1672	1672	0
277	20250714	162700	368388507	1672	1672	1672	1672	0
278	20250714	162600	368388507	1672	1672	1672	1672	0
279	20250714	162500	368388507	1672	1672	1672	1672	0
280	20250714	162400	368388507	1672	1672	1672	1672	0
281	20250714	162300	368388507	1672	1672	1672	1672	0
282	20250714	162200	368388507	1672	1672	1672	1672	0
283	20250714	162100	368388507	1672	1672	1672	1672	0
284	20250714	162000	368388507	1672	1672	1672	1672	0
285	20250714	161900	368388507	1672	1672	1672	1672	0
286	20250714	161800	368388507	1672	1672	1672	1672	0
287	20250714	161700	368388507	1672	1672	1672	1672	0
288	20250714	161600	368388507	1672	1672	1672	1672	0
289	20250714	161500	368388507	1672	1672	1672	1672	0
290	20250714	161400	368388507	1672	1672	1672	1672	0
291	20250714	161300	368388507	1672	1672	1672	1672	0
292	20250714	161200	368388507	1672	1672	1672	1672	0
293	20250714	161100	368388507	1672	1672	1672	1672	0
294	20250714	161000	368388507	1672	1672	1672	1672	0
295	20250714	160900	368388507	1672	1672	1672	1672	0
296	20250714	160800	368388507	1672	1672	1672	1672	0
297	20250714	160700	368388507	1672	1672	1672	1672	0
298	20250714	160600	368388507	1672	1672	1672	1672	0
299	20250714	160500	368388507	1672	1672	1672	1672	0
300	20250714	160400	368388507	1672	1672	1672	1672	0
301	20250714	160300	368388507	1672	1672	1672	1672	0
302	20250714	160200	368388507	1672	1672	1672	1672	2772
303	20250714	160100	368388507	1672	1672	1672	1672	0
304	20250714	160000	368388507	1672	1672	1672	1672	0
305	20250714	155900	368388507	1672	1672	1672	1672	0
306	20250714	155800	368388507	1672	1672	1672	1672	0
307	20250714	155700	368388507	1672	1672	1672	1672	0
308	20250714	155600	368388507	1672	1672	1672	1672	0
309	20250714	155500	368388507	1672	1672	1672	1672	0
310	20250714	155400	368388507	1672	1672	1672	1672	0
311	20250714	155300	368388507	1672	1672	1672	1672	0
312	20250714	155200	368388507	1672	1672	1672	1672	0
313	20250714	155100	368388507	1672	1672	1672	1672	0
314	20250714	155000	368388507	1672	1672	1672	1672	0
315	20250714	154900	368388507	1672	1672	1672	1672	0
316	20250714	154800	368388507	1672	1672	1672	1672	0
317	20250714	154700	368388507	1672	1672	1672	1672	0
318	20250714	154600	368388507	1672	1672	1672	1672	0
319	20250714	154500	368388507	1672	1672	1672	1672	0
320	20250714	154400	368388507	1672	1672	1672	1672	0
321	20250714	154300	368388507	1672	1672	1672	1672	0
322	20250714	154200	368388507	1672	1672	1672	1672	0
323	20250714	154100	368388507	1672	1672	1672	1672	0
324	20250714	154000	368388507	1672	1672	1672	1672	0
325	20250714	153900	368388507	1672	1672	1672	1672	0
326	20250714	153800	368388507	1672	1672	1672	1672	0
327	20250714	153700	368388507	1672	1672	1672	1672	0
328	20250714	153600	368388507	1672	1672	1672	1672	0
329	20250714	153500	368388507	1672	1672	1672	1672	0
330	20250714	153400	368388507	1672	1672	1672	1672	0
331	20250714	153300	368388507	1672	1672	1672	1672	0
332	20250714	153200	368388507	1672	1672	1672	1672	2772
333	20250714	153100	368388507	1672	1672	1672	1672	0
334	20250714	153000	368388507	1672	1672	1672	1672	2772
335	20250714	152900	363753723	1672	1672	1672	1672	0
336	20250714	152800	363753723	1672	1672	1672	1672	0
337	20250714	152700	363753723	1672	1672	1672	1672	0
338	20250714	152600	363753723	1672	1672	1672	1672	0
339	20250714	152500	363753723	1672	1672	1672	1672	0
340	20250714	152400	363753723	1672	1672	1672	1672	0
341	20250714	152300	363753723	1672	1672	1672	1672	0
342	20250714	152200	363753723	1672	1672	1672	1672	0
343	20250714	152100	363753723	1672	1672	1672	1672	0
344	20250714	152000	363753723	1672	1672	1672	1672	0
345	20250714	151900	363753723	1672	1672	1672	1672	0
346	20250714	151800	363753723	1672	1672	1672	1672	574
347	20250714	151700	362793995	1678	1678	1678	1678	0
348	20250714	151600	362793995	1678	1678	1678	1678	0
349	20250714	151500	362793995	1678	1678	1678	1671	510
350	20250714	151400	361938250	1677	1675	1677	1671	6024
351	20250714	151300	351860657	1678	1675	1678	1675	5
352	20250714	151200	351852279	1675	1675	1675	1675	3
353	20250714	151100	351847254	1678	1675	1678	1675	321
354	20250714	151000	351309516	1679	1679	1679	1679	1
355	20250714	150900	351307837	1679	1679	1679	1676	202
356	20250714	150800	350969279	1676	1676	1676	1676	1
357	20250714	150700	350967603	1679	1679	1679	1679	0
358	20250714	150600	350967603	1679	1679	1679	1677	4
359	20250714	150500	350960890	1679	1675	1679	1674	802
360	20250714	150400	349617548	1679	1675	1679	1675	51
361	20250714	150300	349532119	1677	1676	1677	1676	2546
362	20250714	150200	345264443	1676	1676	1676	1676	0
363	20250714	150100	345264443	1676	1676	1676	1676	2
364	20250714	150000	345261091	1676	1670	1676	1670	1121
365	20250714	145900	343385333	1674	1674	1674	1674	0
366	20250714	145800	343385333	1674	1674	1674	1674	1
367	20250714	145700	343383659	1669	1674	1674	1669	61
368	20250714	145600	343281845	1669	1669	1669	1669	400
369	20250714	145500	342614245	1674	1669	1674	1669	602
370	20250714	145400	341609497	1669	1670	1670	1669	993
371	20250714	145300	339951836	1674	1674	1674	1674	0
372	20250714	145200	339951836	1674	1674	1674	1668	1158
373	20250714	145100	338019344	1673	1673	1673	1673	958
374	20250714	145000	336416610	1674	1674	1674	1667	1278
375	20250714	144900	334283533	1668	1672	1672	1668	467
376	20250714	144800	333504392	1676	1672	1676	1672	302
377	20250714	144700	332999440	1676	1676	1676	1676	1
378	20250714	144600	332997764	1669	1676	1676	1669	252
379	20250714	144500	332576805	1676	1676	1676	1676	1
380	20250714	144400	332575129	1667	1667	1667	1667	0
381	20250714	144300	332575129	1667	1676	1676	1667	1880
382	20250714	144200	329438624	1676	1674	1677	1674	144
383	20250714	144100	329197283	1679	1679	1679	1679	14
384	20250714	144000	329173777	1677	1670	1677	1669	883
385	20250714	143900	327699618	1670	1670	1670	1670	209
386	20250714	143800	327350588	1680	1680	1680	1680	216
387	20250714	143700	326987708	1680	1680	1680	1680	0
388	20250714	143600	326987708	1680	1680	1680	1680	2
389	20250714	143500	326984348	1680	1680	1680	1680	0
390	20250714	143400	326984348	1680	1680	1680	1680	0
391	20250714	143300	326984348	1680	1680	1680	1680	0
392	20250714	143200	326984348	1680	1680	1680	1680	9
393	20250714	143100	326969228	1680	1678	1680	1678	29
394	20250714	143000	326920516	1678	1669	1678	1668	1345
395	20250714	142900	324676788	1670	1670	1670	1670	107
396	20250714	142800	324498098	1679	1679	1679	1679	0
397	20250714	142700	324498098	1679	1679	1679	1679	60
398	20250714	142600	324397358	1679	1679	1679	1679	0
399	20250714	142500	324397358	1679	1679	1679	1679	2
400	20250714	142400	324394000	1679	1679	1679	1679	2
401	20250714	142300	324390642	1669	1669	1669	1669	0
402	20250714	142200	324390642	1669	1669	1669	1669	229
403	20250714	142100	324008441	1679	1670	1679	1670	115
404	20250714	142000	323816373	1679	1679	1679	1679	0
405	20250714	141900	323816373	1679	1679	1679	1679	15
406	20250714	141800	323791188	1669	1669	1669	1669	458
407	20250714	141700	323026786	1680	1680	1680	1680	0
408	20250714	141600	323026786	1680	1672	1680	1669	973
409	20250714	141500	321400960	1680	1680	1680	1680	0
410	20250714	141400	321400960	1680	1680	1680	1680	1
411	20250714	141300	321399280	1680	1680	1680	1680	0
412	20250714	141200	321399280	1680	1680	1680	1680	0
413	20250714	141100	321399280	1680	1680	1680	1680	0
414	20250714	141000	321399280	1680	1680	1680	1680	0
415	20250714	140900	321399280	1680	1680	1680	1680	66
416	20250714	140800	321288400	1680	1680	1680	1680	0
417	20250714	140700	321288400	1680	1680	1680	1680	0
418	20250714	140600	321288400	1680	1680	1680	1680	0
419	20250714	140500	321288400	1680	1680	1680	1680	22
420	20250714	140400	321251440	1680	1680	1680	1680	1
421	20250714	140300	321249760	1680	1680	1680	1680	14
422	20250714	140200	321226240	1678	1676	1678	1676	681
423	20250714	140100	320084824	1676	1675	1676	1675	113
424	20250714	140000	319895449	1676	1676	1676	1676	12
425	20250714	135900	319875337	1674	1674	1674	1674	100
426	20250714	135800	319707937	1674	1674	1674	1674	2
427	20250714	135700	319704589	1674	1674	1674	1674	16
428	20250714	135600	319677805	1670	1674	1674	1670	235
429	20250714	135500	319285120	1675	1675	1675	1675	0
430	20250714	135400	319285120	1675	1675	1675	1675	0
431	20250714	135300	319285120	1675	1675	1675	1675	20
432	20250714	135200	319251620	1676	1676	1676	1676	23
433	20250714	135100	319213072	1676	1673	1676	1673	2210
434	20250714	135000	315514613	1673	1671	1673	1671	336
435	20250714	134900	314953109	1673	1673	1673	1673	0
436	20250714	134800	314953109	1673	1673	1673	1673	0
437	20250714	134700	314953109	1673	1673	1673	1673	0
438	20250714	134600	314953109	1673	1673	1673	1673	0
439	20250714	134500	314953109	1673	1673	1673	1673	0
440	20250714	134400	314953109	1673	1673	1673	1673	1
441	20250714	134300	314951436	1673	1673	1673	1673	0
442	20250714	134200	314951436	1673	1673	1673	1673	10
443	20250714	134100	314934706	1673	1673	1673	1673	12
444	20250714	134000	314914630	1673	1673	1673	1673	0
445	20250714	133900	314914630	1673	1673	1673	1673	3
446	20250714	133800	314909611	1673	1673	1673	1673	0
447	20250714	133700	314909611	1673	1673	1673	1673	6
448	20250714	133600	314899573	1673	1673	1673	1673	0
449	20250714	133500	314899573	1673	1674	1674	1673	43
450	20250714	133400	314827631	1674	1674	1674	1674	0
451	20250714	133300	314827631	1674	1674	1674	1674	0
452	20250714	133200	314827631	1674	1674	1674	1674	2
453	20250714	133100	314824283	1674	1674	1674	1674	0
454	20250714	133000	314824283	1674	1674	1674	1674	0
455	20250714	132900	314824283	1674	1674	1674	1674	222
456	20250714	132800	314452655	1672	1672	1672	1672	91
457	20250714	132700	314300503	1672	1672	1672	1672	70
458	20250714	132600	314183463	1673	1673	1673	1673	8
459	20250714	132500	314170079	1673	1673	1673	1673	0
460	20250714	132400	314170079	1673	1673	1673	1673	0
461	20250714	132300	314170079	1673	1673	1673	1673	1
462	20250714	132200	314168406	1673	1673	1673	1673	3
463	20250714	132100	314163387	1673	1673	1673	1673	100
464	20250714	132000	313996087	1673	1673	1673	1673	0
465	20250714	131900	313996087	1673	1673	1673	1673	1
466	20250714	131800	313994414	1669	1669	1669	1669	0
467	20250714	131700	313994414	1669	1669	1669	1669	0
468	20250714	131600	313994414	1669	1669	1669	1669	0
469	20250714	131500	313994414	1669	1669	1669	1669	0
470	20250714	131400	313994414	1669	1669	1669	1669	0
471	20250714	131300	313994414	1669	1670	1670	1669	289
472	20250714	131200	313511893	1670	1670	1670	1670	0
473	20250714	131100	313511893	1670	1670	1670	1670	0
474	20250714	131000	313511893	1670	1670	1670	1670	0
475	20250714	130900	313511893	1670	1670	1670	1670	0
476	20250714	130800	313511893	1670	1670	1670	1670	0
477	20250714	130700	313511893	1670	1670	1670	1670	0
478	20250714	130600	313511893	1670	1670	1670	1670	135
479	20250714	130500	313286443	1675	1675	1676	1675	247
480	20250714	130400	312872695	1675	1675	1675	1675	3
481	20250714	130300	312867670	1669	1669	1669	1669	0
482	20250714	130200	312867670	1669	1669	1669	1669	0
483	20250714	130100	312867670	1669	1671	1671	1669	200
484	20250714	130000	312533593	1676	1676	1676	1676	0
485	20250714	125900	312533593	1676	1676	1676	1676	0
486	20250714	125800	312533593	1676	1676	1676	1676	0
487	20250714	125700	312533593	1676	1676	1676	1676	0
488	20250714	125600	312533593	1676	1676	1676	1676	0
489	20250714	125500	312533593	1676	1676	1676	1676	0
490	20250714	125400	312533593	1676	1673	1676	1671	894
491	20250714	125300	311038291	1673	1673	1673	1673	0
492	20250714	125200	311038291	1673	1673	1673	1673	0
493	20250714	125100	311038291	1673	1673	1673	1673	0
494	20250714	125000	311038291	1673	1673	1673	1673	1
495	20250714	124900	311036618	1671	1671	1671	1671	0
496	20250714	124800	311036618	1671	1671	1671	1671	0
497	20250714	124700	311036618	1671	1671	1671	1671	0
498	20250714	124600	311036618	1671	1671	1671	1671	0
499	20250714	124500	311036618	1671	1671	1671	1671	0
500	20250714	124400	311036618	1671	1673	1673	1671	746
501	20250714	124300	309789802	1675	1675	1675	1675	0
502	20250714	124200	309789802	1675	1675	1675	1675	10
503	20250714	124100	309773052	1676	1676	1676	1676	0
504	20250714	124000	309773052	1676	1675	1676	1665	9896
505	20250714	123900	293283935	1676	1676	1676	1676	0
506	20250714	123800	293283935	1676	1668	1676	1668	244
507	20250714	123700	292876927	1667	1667	1667	1667	0
508	20250714	123600	292876927	1667	1667	1667	1667	0
509	20250714	123500	292876927	1667	1667	1667	1667	405
510	20250714	123400	292201792	1667	1667	1667	1667	0
511	20250714	123300	292201792	1667	1667	1667	1667	33
512	20250714	123200	292146781	1676	1676	1676	1676	1
513	20250714	123100	292145105	1676	1676	1676	1676	0
514	20250714	123000	292145105	1676	1676	1676	1676	0
515	20250714	122900	292145105	1676	1676	1676	1676	0
516	20250714	122800	292145105	1676	1676	1676	1676	5
517	20250714	122700	292136725	1676	1676	1676	1676	0
518	20250714	122600	292136725	1676	1676	1676	1676	1
519	20250714	122500	292135049	1666	1669	1669	1666	3001
520	20250714	122400	287131008	1669	1669	1669	1669	0
521	20250714	122300	287131008	1669	1669	1669	1669	400
522	20250714	122200	286463408	1676	1676	1676	1676	0
523	20250714	122100	286463408	1676	1676	1676	1676	0
524	20250714	122000	286463408	1676	1676	1676	1676	0
525	20250714	121900	286463408	1676	1676	1676	1676	0
526	20250714	121800	286463408	1676	1676	1676	1676	0
527	20250714	121700	286463408	1676	1671	1676	1671	2225
528	20250714	121600	282745423	1672	1672	1672	1672	139
529	20250714	121500	282513015	1676	1676	1676	1676	1
530	20250714	121400	282511339	1676	1676	1676	1676	0
531	20250714	121300	282511339	1676	1676	1676	1676	0
532	20250714	121200	282511339	1676	1676	1676	1676	6
533	20250714	121100	282501283	1676	1676	1676	1676	0
534	20250714	121000	282501283	1676	1676	1676	1676	0
535	20250714	120900	282501283	1676	1676	1676	1676	0
536	20250714	120800	282501283	1676	1676	1676	1676	0
537	20250714	120700	282501283	1676	1676	1676	1676	0
538	20250714	120600	282501283	1676	1676	1676	1676	0
539	20250714	120500	282501283	1676	1676	1676	1676	0
540	20250714	120400	282501283	1676	1672	1676	1672	162
541	20250714	120300	282230019	1676	1676	1676	1676	0
542	20250714	120200	282230019	1676	1676	1676	1676	0
543	20250714	120100	282230019	1676	1676	1676	1676	0
544	20250714	120000	282230019	1676	1676	1676	1676	0
545	20250714	115900	282230019	1676	1676	1676	1676	100
546	20250714	115800	282062419	1676	1676	1676	1676	1
547	20250714	115700	282060743	1676	1676	1676	1676	1
548	20250714	115600	282059067	1676	1676	1676	1676	250
549	20250714	115500	281640067	1678	1672	1678	1672	415
550	20250714	115400	280945659	1672	1672	1678	1672	29
551	20250714	115300	280897147	1672	1672	1672	1672	0
552	20250714	115200	280897147	1672	1678	1678	1672	801
553	20250714	115100	279557869	1678	1679	1679	1678	101
554	20250714	115000	279388390	1672	1676	1676	1672	2140
555	20250714	114900	275807182	1679	1679	1679	1679	2
556	20250714	114800	275803824	1679	1679	1679	1679	20
557	20250714	114700	275770244	1679	1679	1679	1679	112
558	20250714	114600	275582196	1681	1681	1681	1681	0
559	20250714	114500	275582196	1681	1681	1681	1681	0
560	20250714	114400	275582196	1681	1681	1681	1681	0
561	20250714	114300	275582196	1681	1681	1681	1681	0
562	20250714	114200	275582196	1681	1681	1681	1681	101
563	20250714	114100	275412415	1674	1674	1674	1674	100
564	20250714	114000	275245015	1675	1675	1675	1675	596
565	20250714	113900	274246715	1682	1682	1682	1682	0
566	20250714	113800	274246715	1682	1682	1682	1682	0
567	20250714	113700	274246715	1682	1682	1682	1682	0
568	20250714	113600	274246715	1682	1682	1682	1682	0
569	20250714	113500	274246715	1682	1682	1682	1682	0
570	20250714	113400	274246715	1682	1682	1682	1682	0
571	20250714	113300	274246715	1682	1682	1682	1682	0
572	20250714	113200	274246715	1682	1682	1682	1682	0
573	20250714	113100	274246715	1682	1682	1682	1682	0
574	20250714	113000	274246715	1682	1680	1682	1680	31
575	20250714	112900	274194631	1680	1680	1680	1680	0
576	20250714	112800	274194631	1680	1678	1680	1678	102
577	20250714	112700	274023471	1678	1678	1678	1678	0
578	20250714	112600	274023471	1678	1678	1678	1678	0
579	20250714	112500	274023471	1678	1678	1678	1678	0
580	20250714	112400	274023471	1678	1676	1678	1676	607
581	20250714	112300	273006033	1676	1674	1676	1674	1415
582	20250714	112200	270634747	1674	1674	1674	1674	202
583	20250714	112100	270296599	1673	1673	1674	1673	700
584	20250714	112000	269125399	1673	1670	1673	1670	220
585	20250714	111900	268757703	1670	1670	1670	1670	0
586	20250714	111800	268757703	1670	1670	1670	1670	1
587	20250714	111700	268756033	1666	1666	1666	1666	0
588	20250714	111600	268756033	1666	1668	1668	1666	3000
589	20250714	111500	263757284	1668	1671	1671	1668	172
590	20250714	111400	263470358	1673	1673	1673	1673	0
591	20250714	111300	263470358	1673	1673	1673	1673	0
592	20250714	111200	263470358	1673	1673	1673	1673	0
593	20250714	111100	263470358	1673	1673	1673	1673	101
594	20250714	111000	263301385	1668	1668	1668	1667	110
595	20250714	110900	263117906	1674	1674	1674	1674	1
596	20250714	110800	263116232	1668	1668	1675	1668	2498
597	20250714	110700	258944964	1668	1668	1668	1668	47
598	20250714	110600	258866568	1668	1667	1668	1667	325
599	20250714	110500	258324720	1668	1669	1669	1665	13622
600	20250714	110400	235632406	1669	1667	1669	1667	1333
601	20250714	110300	233410189	1668	1671	1671	1668	9639
602	20250714	110200	217314635	1671	1671	1671	1671	2023
603	20250714	110100	213934202	1675	1672	1675	1672	4129
604	20250714	110000	207030307	1673	1673	1675	1673	1709
605	20250714	105900	204170750	1673	1673	1673	1673	1283
606	20250714	105800	202024291	1673	1676	1682	1673	3609
607	20250714	105700	195980815	1676	1682	1682	1676	4642
608	20250714	105600	188198351	1678	1678	1678	1678	1001
609	20250714	105500	186518673	1682	1682	1682	1682	0
610	20250714	105400	186518673	1682	1682	1682	1682	0
611	20250714	105300	186518673	1682	1681	1682	1681	11
612	20250714	105200	186500180	1678	1681	1681	1678	24
613	20250714	105100	186459890	1678	1678	1678	1678	180
614	20250714	105000	186157850	1682	1682	1682	1682	0
615	20250714	104900	186157850	1682	1682	1682	1682	0
616	20250714	104800	186157850	1682	1682	1682	1682	12
617	20250714	104700	186137666	1677	1682	1682	1677	175
618	20250714	104600	185843723	1678	1678	1682	1678	240
619	20250714	104500	185440809	1682	1681	1682	1681	2400
620	20250714	104400	181404566	1681	1681	1681	1681	5
621	20250714	104300	181396161	1681	1681	1681	1681	1
622	20250714	104200	181394480	1677	1677	1677	1677	611
623	20250714	104100	180369833	1677	1677	1677	1677	0
624	20250714	104000	180369833	1677	1677	1677	1677	1000
625	20250714	103900	178692833	1681	1680	1681	1680	351
626	20250714	103800	178103152	1681	1681	1681	1681	0
627	20250714	103700	178103152	1681	1683	1683	1676	290
628	20250714	103600	177616752	1682	1682	1682	1682	10
629	20250714	103500	177599932	1682	1682	1682	1682	100
630	20250714	103400	177431732	1684	1677	1684	1675	3547
631	20250714	103300	171488799	1677	1677	1687	1677	488
632	20250714	103200	170670413	1677	1677	1677	1677	780
633	20250714	103100	169362353	1679	1679	1687	1679	874
634	20250714	103000	167894899	1679	1682	1687	1679	2331
635	20250714	102900	163978989	1682	1681	1682	1680	4636
636	20250714	102800	156189607	1681	1681	1681	1681	2000
637	20250714	102700	152827607	1687	1687	1687	1687	302
638	20250714	102600	152318133	1689	1689	1689	1689	0
639	20250714	102500	152318133	1689	1687	1689	1687	27
640	20250714	102400	152272564	1687	1687	1687	1687	3
641	20250714	102300	152267503	1682	1682	1687	1682	310
642	20250714	102200	151746033	1689	1683	1689	1679	16895
643	20250714	102100	123341230	1683	1683	1683	1683	1561
644	20250714	102000	120714067	1684	1684	1684	1684	756
645	20250714	101900	119440963	1683	1697	1697	1683	11066
646	20250714	101800	100796777	1687	1699	1699	1687	1626
647	20250714	101700	98053703	1688	1690	1699	1688	1307
648	20250714	101600	95847274	1699	1699	1699	1699	1
649	20250714	101500	95845575	1691	1691	1692	1691	135
650	20250714	101400	95617289	1694	1695	1695	1694	4
651	20250714	101300	95610511	1699	1699	1699	1699	0
652	20250714	101200	95610511	1699	1699	1699	1699	1
653	20250714	101100	95608812	1691	1691	1691	1691	0
654	20250714	101000	95608812	1691	1695	1695	1691	1343
655	20250714	100900	93337627	1700	1700	1700	1700	3
656	20250714	100800	93332527	1700	1695	1700	1695	152
657	20250714	100700	93074799	1694	1691	1694	1691	235
658	20250714	100600	92677324	1691	1691	1691	1691	500
659	20250714	100500	91831824	1694	1694	1694	1694	0
660	20250714	100400	91831824	1694	1694	1694	1694	1
661	20250714	100300	91830130	1694	1691	1694	1691	157
662	20250714	100200	91564307	1693	1693	1693	1693	0
663	20250714	100100	91564307	1693	1693	1693	1693	3000
664	20250714	100000	86485307	1693	1693	1693	1693	1
665	20250714	095900	86483614	1693	1693	1693	1693	100
666	20250714	095800	86314314	1693	1693	1693	1693	10
667	20250714	095700	86297384	1693	1693	1693	1693	200
668	20250714	095600	85958784	1691	1693	1693	1691	6
669	20250714	095500	85948628	1693	1693	1693	1693	17
670	20250714	095400	85919847	1693	1688	1693	1686	1605
671	20250714	095300	83211873	1687	1688	1688	1687	301
672	20250714	095200	82704085	1688	1687	1688	1687	490
673	20250714	095100	81877454	1688	1687	1688	1686	1217
674	20250714	095000	79824683	1688	1687	1688	1687	117
675	20250714	094900	79627204	1687	1687	1687	1687	86
676	20250714	094800	79482122	1687	1687	1687	1687	2102
677	20250714	094700	75936048	1687	1687	1687	1687	2401
678	20250714	094600	71885561	1688	1689	1689	1688	4161
679	20250714	094500	64860287	1694	1694	1694	1694	1
680	20250714	094400	64858593	1689	1689	1689	1689	1
681	20250714	094300	64856904	1689	1689	1689	1689	2070
682	20250714	094200	61360674	1689	1689	1689	1689	0
683	20250714	094100	61360674	1689	1689	1689	1689	0
684	20250714	094000	61360674	1689	1689	1689	1689	182
685	20250714	093900	61053276	1689	1695	1695	1689	703
686	20250714	093800	59865791	1695	1695	1695	1695	0
687	20250714	093700	59865791	1695	1695	1695	1695	1
688	20250714	093600	59864096	1695	1689	1695	1689	21
689	20250714	093500	59828573	1695	1695	1695	1695	850
690	20250714	093400	58387823	1695	1695	1695	1689	163
691	20250714	093300	58112378	1695	1695	1695	1695	0
692	20250714	093200	58112378	1695	1690	1695	1690	1001
693	20250714	093100	56420683	1689	1690	1690	1689	1900
694	20250714	093000	53211025	1696	1690	1696	1690	288
695	20250714	092900	52723860	1689	1690	1690	1689	2523
696	20250714	092800	48461467	1690	1689	1690	1689	445
697	20250714	092700	47709762	1689	1689	1689	1689	0
698	20250714	092600	47709762	1689	1696	1696	1689	4702
699	20250714	092500	39753312	1697	1697	1697	1697	1013
700	20250714	092400	38034251	1697	1697	1697	1697	112
701	20250714	092300	37844187	1707	1707	1707	1707	0
702	20250714	092200	37844187	1707	1707	1707	1707	0
703	20250714	092100	37844187	1707	1707	1707	1707	0
704	20250714	092000	37844187	1707	1707	1707	1707	51
705	20250714	091900	37757130	1707	1707	1707	1697	233
706	20250714	091800	37361599	1697	1707	1708	1697	60
707	20250714	091700	37259243	1707	1708	1708	1700	9
708	20250714	091600	37243883	1695	1698	1698	1695	1200
709	20250714	091500	35209749	1699	1700	1700	1699	657
710	20250714	091400	34092856	1700	1700	1700	1700	0
711	20250714	091300	34092856	1700	1703	1703	1699	1938
712	20250714	091200	30796327	1701	1704	1720	1701	601
713	20250714	091100	29769025	1707	1697	1747	1697	2851
714	20250714	091000	24866986	1697	1698	1698	1697	353
715	20250714	090900	24267744	1697	1697	1698	1696	881
716	20250714	090800	22773269	1700	1700	1700	1700	2
717	20250714	090700	22769869	1696	1693	1696	1693	147
718	20250714	090600	22520986	1693	1692	1693	1692	482
719	20250714	090500	21704992	1685	1694	1695	1685	6781
720	20250714	090400	10266490	1694	1687	1694	1687	5
721	20250714	090300	10258041	1694	1691	1694	1688	400
722	20250714	090200	9582254	1692	1699	1699	1692	3866
723	20250714	090100	3027483	1700	1700	1700	1700	131
724	20250714	090000	2804783	1698	1710	1710	1698	1649