KissMeData/190650/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	202900	202867300	7980	7980	7980	7980	293
3	20250714	202800	202867300	7980	7980	7980	7980	0
4	20250714	202700	202867300	7980	7980	7980	7980	0
5	20250714	202600	202867300	7980	7980	7980	7980	0
6	20250714	202500	202867300	7980	7980	7980	7980	0
7	20250714	202400	202867300	7980	7980	7980	7980	0
8	20250714	202300	202867300	7980	7980	7980	7980	0
9	20250714	202200	202867300	7980	7980	7980	7980	0
10	20250714	202100	202867300	7980	7980	7980	7980	0
11	20250714	202000	202867300	7980	7980	7980	7980	0
12	20250714	201900	202867300	7980	7980	7980	7980	0
13	20250714	201800	202867300	7980	7980	7980	7980	0
14	20250714	201700	202867300	7980	7980	7980	7980	0
15	20250714	201600	202867300	7980	7980	7980	7980	0
16	20250714	201500	202867300	7980	7980	7980	7980	0
17	20250714	201400	202867300	7980	7980	7980	7980	0
18	20250714	201300	202867300	7980	7980	7980	7980	0
19	20250714	201200	202867300	7980	7980	7980	7980	0
20	20250714	201100	202867300	7980	7980	7980	7980	0
21	20250714	201000	202867300	7980	7980	7980	7980	0
22	20250714	200900	202867300	7980	7980	7980	7980	0
23	20250714	200800	202867300	7980	7980	7980	7980	0
24	20250714	200700	202867300	7980	7980	7980	7980	0
25	20250714	200600	202867300	7980	7980	7980	7980	0
26	20250714	200500	202867300	7980	7980	7980	7980	0
27	20250714	200400	202867300	7980	7980	7980	7980	0
28	20250714	200300	202867300	7980	7980	7980	7980	0
29	20250714	200200	202867300	7980	7980	7980	7980	0
30	20250714	200100	202867300	7980	7980	7980	7980	0
31	20250714	200000	202867300	7980	7980	7980	7980	0
32	20250714	195900	202867300	7980	7980	7980	7980	293
33	20250714	195800	202867300	7980	7980	7980	7980	0
34	20250714	195700	202867300	7980	7980	7980	7980	0
35	20250714	195600	202867300	7980	7980	7980	7980	0
36	20250714	195500	202867300	7980	7980	7980	7980	0
37	20250714	195400	202867300	7980	7980	7980	7980	0
38	20250714	195300	202867300	7980	7980	7980	7980	0
39	20250714	195200	202867300	7980	7980	7980	7980	0
40	20250714	195100	202867300	7980	7980	7980	7980	0
41	20250714	195000	202867300	7980	7980	7980	7980	0
42	20250714	194900	202867300	7980	7980	7980	7980	0
43	20250714	194800	202867300	7980	7980	7980	7980	0
44	20250714	194700	202867300	7980	7980	7980	7980	0
45	20250714	194600	202867300	7980	7980	7980	7980	0
46	20250714	194500	202867300	7980	7980	7980	7980	0
47	20250714	194400	202867300	7980	7980	7980	7980	0
48	20250714	194300	202867300	7980	7980	7980	7980	0
49	20250714	194200	202867300	7980	7980	7980	7980	0
50	20250714	194100	202867300	7980	7980	7980	7980	0
51	20250714	194000	202867300	7980	7980	7980	7980	0
52	20250714	193900	202867300	7980	7980	7980	7980	0
53	20250714	193800	202867300	7980	7980	7980	7980	0
54	20250714	193700	202867300	7980	7980	7980	7980	0
55	20250714	193600	202867300	7980	7980	7980	7980	0
56	20250714	193500	202867300	7980	7980	7980	7980	0
57	20250714	193400	202867300	7980	7980	7980	7980	0
58	20250714	193300	202867300	7980	7980	7980	7980	0
59	20250714	193200	202867300	7980	7980	7980	7980	0
60	20250714	193100	202867300	7980	7980	7980	7980	0
61	20250714	193000	202867300	7980	7980	7980	7980	0
62	20250714	192900	202867300	7980	7980	7980	7980	293
63	20250714	192800	202867300	7980	7980	7980	7980	0
64	20250714	192700	202867300	7980	7980	7980	7980	0
65	20250714	192600	202867300	7980	7980	7980	7980	0
66	20250714	192500	202867300	7980	7980	7980	7980	0
67	20250714	192400	202867300	7980	7980	7980	7980	0
68	20250714	192300	202867300	7980	7980	7980	7980	0
69	20250714	192200	202867300	7980	7980	7980	7980	0
70	20250714	192100	202867300	7980	7980	7980	7980	0
71	20250714	192000	202867300	7980	7980	7980	7980	0
72	20250714	191900	202867300	7980	7980	7980	7980	0
73	20250714	191800	202867300	7980	7980	7980	7980	0
74	20250714	191700	202867300	7980	7980	7980	7980	0
75	20250714	191600	202867300	7980	7980	7980	7980	0
76	20250714	191500	202867300	7980	7980	7980	7980	0
77	20250714	191400	202867300	7980	7980	7980	7980	0
78	20250714	191300	202867300	7980	7980	7980	7980	0
79	20250714	191200	202867300	7980	7980	7980	7980	0
80	20250714	191100	202867300	7980	7980	7980	7980	0
81	20250714	191000	202867300	7980	7980	7980	7980	0
82	20250714	190900	202867300	7980	7980	7980	7980	0
83	20250714	190800	202867300	7980	7980	7980	7980	0
84	20250714	190700	202867300	7980	7980	7980	7980	0
85	20250714	190600	202867300	7980	7980	7980	7980	0
86	20250714	190500	202867300	7980	7980	7980	7980	0
87	20250714	190400	202867300	7980	7980	7980	7980	0
88	20250714	190300	202867300	7980	7980	7980	7980	0
89	20250714	190200	202867300	7980	7980	7980	7980	0
90	20250714	190100	202867300	7980	7980	7980	7980	0
91	20250714	190000	202867300	7980	7980	7980	7980	0
92	20250714	185900	202867300	7980	7980	7980	7980	293
93	20250714	185800	202867300	7980	7980	7980	7980	0
94	20250714	185700	202867300	7980	7980	7980	7980	0
95	20250714	185600	202867300	7980	7980	7980	7980	0
96	20250714	185500	202867300	7980	7980	7980	7980	0
97	20250714	185400	202867300	7980	7980	7980	7980	0
98	20250714	185300	202867300	7980	7980	7980	7980	0
99	20250714	185200	202867300	7980	7980	7980	7980	0
100	20250714	185100	202867300	7980	7980	7980	7980	0
101	20250714	185000	202867300	7980	7980	7980	7980	0
102	20250714	184900	202867300	7980	7980	7980	7980	0
103	20250714	184800	202867300	7980	7980	7980	7980	0
104	20250714	184700	202867300	7980	7980	7980	7980	0
105	20250714	184600	202867300	7980	7980	7980	7980	0
106	20250714	184500	202867300	7980	7980	7980	7980	0
107	20250714	184400	202867300	7980	7980	7980	7980	0
108	20250714	184300	202867300	7980	7980	7980	7980	0
109	20250714	184200	202867300	7980	7980	7980	7980	0
110	20250714	184100	202867300	7980	7980	7980	7980	0
111	20250714	184000	202867300	7980	7980	7980	7980	0
112	20250714	183900	202867300	7980	7980	7980	7980	0
113	20250714	183800	202867300	7980	7980	7980	7980	0
114	20250714	183700	202867300	7980	7980	7980	7980	0
115	20250714	183600	202867300	7980	7980	7980	7980	0
116	20250714	183500	202867300	7980	7980	7980	7980	0
117	20250714	183400	202867300	7980	7980	7980	7980	0
118	20250714	183300	202867300	7980	7980	7980	7980	0
119	20250714	183200	202867300	7980	7980	7980	7980	0
120	20250714	183100	202867300	7980	7980	7980	7980	0
121	20250714	183000	202867300	7980	7980	7980	7980	0
122	20250714	182900	202867300	7980	7980	7980	7980	293
123	20250714	182800	202867300	7980	7980	7980	7980	0
124	20250714	182700	202867300	7980	7980	7980	7980	0
125	20250714	182600	202867300	7980	7980	7980	7980	0
126	20250714	182500	202867300	7980	7980	7980	7980	0
127	20250714	182400	202867300	7980	7980	7980	7980	0
128	20250714	182300	202867300	7980	7980	7980	7980	0
129	20250714	182200	202867300	7980	7980	7980	7980	0
130	20250714	182100	202867300	7980	7980	7980	7980	0
131	20250714	182000	202867300	7980	7980	7980	7980	0
132	20250714	181900	202867300	7980	7980	7980	7980	0
133	20250714	181800	202867300	7980	7980	7980	7980	0
134	20250714	181700	202867300	7980	7980	7980	7980	0
135	20250714	181600	202867300	7980	7980	7980	7980	0
136	20250714	181500	202867300	7980	7980	7980	7980	0
137	20250714	181400	202867300	7980	7980	7980	7980	0
138	20250714	181300	202867300	7980	7980	7980	7980	0
139	20250714	181200	202867300	7980	7980	7980	7980	0
140	20250714	181100	202867300	7980	7980	7980	7980	0
141	20250714	181000	202867300	7980	7980	7980	7980	0
142	20250714	180900	202867300	7980	7980	7980	7980	0
143	20250714	180800	202867300	7980	7980	7980	7980	0
144	20250714	180700	202867300	7980	7980	7980	7980	0
145	20250714	180600	202867300	7980	7980	7980	7980	0
146	20250714	180500	202867300	7980	7980	7980	7980	0
147	20250714	180400	202867300	7980	7980	7980	7980	0
148	20250714	180300	202867300	7980	7980	7980	7980	0
149	20250714	180200	202867300	7980	7980	7980	7980	0
150	20250714	180100	202867300	7980	7980	7980	7980	0
151	20250714	180000	202867300	7980	7980	7980	7980	0
152	20250714	175900	202867300	7980	7980	7980	7980	293
153	20250714	175800	202867300	7980	7980	7980	7980	0
154	20250714	175700	202867300	7980	7980	7980	7980	0
155	20250714	175600	202867300	7980	7980	7980	7980	0
156	20250714	175500	202867300	7980	7980	7980	7980	0
157	20250714	175400	202867300	7980	7980	7980	7980	0
158	20250714	175300	202867300	7980	7980	7980	7980	0
159	20250714	175200	202867300	7980	7980	7980	7980	0
160	20250714	175100	202867300	7980	7980	7980	7980	0
161	20250714	175000	202867300	7980	7980	7980	7980	0
162	20250714	174900	202867300	7980	7980	7980	7980	0
163	20250714	174800	202867300	7980	7980	7980	7980	0
164	20250714	174700	202867300	7980	7980	7980	7980	0
165	20250714	174600	202867300	7980	7980	7980	7980	0
166	20250714	174500	202867300	7980	7980	7980	7980	0
167	20250714	174400	202867300	7980	7980	7980	7980	0
168	20250714	174300	202867300	7980	7980	7980	7980	0
169	20250714	174200	202867300	7980	7980	7980	7980	0
170	20250714	174100	202867300	7980	7980	7980	7980	0
171	20250714	174000	202867300	7980	7980	7980	7980	0
172	20250714	173900	202867300	7980	7980	7980	7980	0
173	20250714	173800	202867300	7980	7980	7980	7980	0
174	20250714	173700	202867300	7980	7980	7980	7980	0
175	20250714	173600	202867300	7980	7980	7980	7980	0
176	20250714	173500	202867300	7980	7980	7980	7980	0
177	20250714	173400	202867300	7980	7980	7980	7980	0
178	20250714	173300	202867300	7980	7980	7980	7980	0
179	20250714	173200	202867300	7980	7980	7980	7980	0
180	20250714	173100	202867300	7980	7980	7980	7980	0
181	20250714	173000	202867300	7980	7980	7980	7980	0
182	20250714	172900	202867300	7980	7980	7980	7980	293
183	20250714	172800	202867300	7980	7980	7980	7980	0
184	20250714	172700	202867300	7980	7980	7980	7980	0
185	20250714	172600	202867300	7980	7980	7980	7980	0
186	20250714	172500	202867300	7980	7980	7980	7980	0
187	20250714	172400	202867300	7980	7980	7980	7980	0
188	20250714	172300	202867300	7980	7980	7980	7980	0
189	20250714	172200	202867300	7980	7980	7980	7980	0
190	20250714	172100	202867300	7980	7980	7980	7980	0
191	20250714	172000	202867300	7980	7980	7980	7980	0
192	20250714	171900	202867300	7980	7980	7980	7980	0
193	20250714	171800	202867300	7980	7980	7980	7980	0
194	20250714	171700	202867300	7980	7980	7980	7980	0
195	20250714	171600	202867300	7980	7980	7980	7980	0
196	20250714	171500	202867300	7980	7980	7980	7980	0
197	20250714	171400	202867300	7980	7980	7980	7980	0
198	20250714	171300	202867300	7980	7980	7980	7980	0
199	20250714	171200	202867300	7980	7980	7980	7980	0
200	20250714	171100	202867300	7980	7980	7980	7980	0
201	20250714	171000	202867300	7980	7980	7980	7980	0
202	20250714	170900	202867300	7980	7980	7980	7980	0
203	20250714	170800	202867300	7980	7980	7980	7980	0
204	20250714	170700	202867300	7980	7980	7980	7980	0
205	20250714	170600	202867300	7980	7980	7980	7980	0
206	20250714	170500	202867300	7980	7980	7980	7980	0
207	20250714	170400	202867300	7980	7980	7980	7980	0
208	20250714	170300	202867300	7980	7980	7980	7980	0
209	20250714	170200	202867300	7980	7980	7980	7980	0
210	20250714	170100	202867300	7980	7980	7980	7980	0
211	20250714	170000	202867300	7980	7980	7980	7980	0
212	20250714	165900	202867300	7980	7980	7980	7980	293
213	20250714	165800	202867300	7980	7980	7980	7980	0
214	20250714	165700	202867300	7980	7980	7980	7980	0
215	20250714	165600	202867300	7980	7980	7980	7980	0
216	20250714	165500	202867300	7980	7980	7980	7980	0
217	20250714	165400	202867300	7980	7980	7980	7980	0
218	20250714	165300	202867300	7980	7980	7980	7980	0
219	20250714	165200	202867300	7980	7980	7980	7980	0
220	20250714	165100	202867300	7980	7980	7980	7980	0
221	20250714	165000	202867300	7980	7980	7980	7980	0
222	20250714	164900	202867300	7980	7980	7980	7980	0
223	20250714	164800	202867300	7980	7980	7980	7980	0
224	20250714	164700	202867300	7980	7980	7980	7980	0
225	20250714	164600	202867300	7980	7980	7980	7980	0
226	20250714	164500	202867300	7980	7980	7980	7980	0
227	20250714	164400	202867300	7980	7980	7980	7980	0
228	20250714	164300	202867300	7980	7980	7980	7980	0
229	20250714	164200	202867300	7980	7980	7980	7980	0
230	20250714	164100	202867300	7980	7980	7980	7980	0
231	20250714	164000	202867300	7980	7980	7980	7980	0
232	20250714	163900	202867300	7980	7980	7980	7980	0
233	20250714	163800	202867300	7980	7980	7980	7980	0
234	20250714	163700	202867300	7980	7980	7980	7980	0
235	20250714	163600	202867300	7980	7980	7980	7980	0
236	20250714	163500	202867300	7980	7980	7980	7980	0
237	20250714	163400	202867300	7980	7980	7980	7980	0
238	20250714	163300	202867300	7980	7980	7980	7980	0
239	20250714	163200	202867300	7980	7980	7980	7980	0
240	20250714	163100	202867300	7980	7980	7980	7980	0
241	20250714	163000	202867300	7980	7980	7980	7980	0
242	20250714	162900	202867300	7980	7980	7980	7980	293
243	20250714	162800	202867300	7980	7980	7980	7980	0
244	20250714	162700	202867300	7980	7980	7980	7980	0
245	20250714	162600	202867300	7980	7980	7980	7980	0
246	20250714	162500	202867300	7980	7980	7980	7980	0
247	20250714	162400	202867300	7980	7980	7980	7980	0
248	20250714	162300	202867300	7980	7980	7980	7980	0
249	20250714	162200	202867300	7980	7980	7980	7980	0
250	20250714	162100	202867300	7980	7980	7980	7980	0
251	20250714	162000	202867300	7980	7980	7980	7980	0
252	20250714	161900	202867300	7980	7980	7980	7980	0
253	20250714	161800	202867300	7980	7980	7980	7980	0
254	20250714	161700	202867300	7980	7980	7980	7980	0
255	20250714	161600	202867300	7980	7980	7980	7980	0
256	20250714	161500	202867300	7980	7980	7980	7980	0
257	20250714	161400	202867300	7980	7980	7980	7980	0
258	20250714	161300	202867300	7980	7980	7980	7980	0
259	20250714	161200	202867300	7980	7980	7980	7980	0
260	20250714	161100	202867300	7980	7980	7980	7980	0
261	20250714	161000	202867300	7980	7980	7980	7980	0
262	20250714	160900	202867300	7980	7980	7980	7980	0
263	20250714	160800	202867300	7980	7980	7980	7980	0
264	20250714	160700	202867300	7980	7980	7980	7980	0
265	20250714	160600	202867300	7980	7980	7980	7980	0
266	20250714	160500	202867300	7980	7980	7980	7980	0
267	20250714	160400	202867300	7980	7980	7980	7980	0
268	20250714	160300	202867300	7980	7980	7980	7980	0
269	20250714	160200	202867300	7980	7980	7980	7980	0
270	20250714	160100	202867300	7980	7980	7980	7980	0
271	20250714	160000	202867300	7980	7980	7980	7980	0
272	20250714	155900	202867300	7980	7980	7980	7980	293
273	20250714	155800	202867300	7980	7980	7980	7980	0
274	20250714	155700	202867300	7980	7980	7980	7980	0
275	20250714	155600	202867300	7980	7980	7980	7980	0
276	20250714	155500	202867300	7980	7980	7980	7980	0
277	20250714	155400	202867300	7980	7980	7980	7980	0
278	20250714	155300	202867300	7980	7980	7980	7980	0
279	20250714	155200	202867300	7980	7980	7980	7980	0
280	20250714	155100	202867300	7980	7980	7980	7980	0
281	20250714	155000	202867300	7980	7980	7980	7980	0
282	20250714	154900	202867300	7980	7980	7980	7980	0
283	20250714	154800	202867300	7980	7980	7980	7980	0
284	20250714	154700	202867300	7980	7980	7980	7980	0
285	20250714	154600	202867300	7980	7980	7980	7980	0
286	20250714	154500	202867300	7980	7980	7980	7980	0
287	20250714	154400	202867300	7980	7980	7980	7980	0
288	20250714	154300	202867300	7980	7980	7980	7980	0
289	20250714	154200	202867300	7980	7980	7980	7980	0
290	20250714	154100	202867300	7980	7980	7980	7980	0
291	20250714	154000	202867300	7980	7980	7980	7980	0
292	20250714	153900	202867300	7980	7980	7980	7980	0
293	20250714	153800	202867300	7980	7980	7980	7980	0
294	20250714	153700	202867300	7980	7980	7980	7980	0
295	20250714	153600	202867300	7980	7980	7980	7980	0
296	20250714	153500	202867300	7980	7980	7980	7980	0
297	20250714	153400	202867300	7980	7980	7980	7980	0
298	20250714	153300	202867300	7980	7980	7980	7980	0
299	20250714	153200	202867300	7980	7980	7980	7980	0
300	20250714	153100	202867300	7980	7980	7980	7980	0
301	20250714	153000	202867300	7980	7980	7980	7980	293
302	20250714	152900	200529160	7950	7950	7950	7950	0
303	20250714	152800	200529160	7950	7950	7950	7950	0
304	20250714	152700	200529160	7950	7950	7950	7950	0
305	20250714	152600	200529160	7950	7950	7950	7950	0
306	20250714	152500	200529160	7950	7950	7950	7950	0
307	20250714	152400	200529160	7950	7950	7950	7950	0
308	20250714	152300	200529160	7950	7950	7950	7950	0
309	20250714	152200	200529160	7950	7950	7950	7950	0
310	20250714	152100	200529160	7950	7950	7950	7950	0
311	20250714	152000	200529160	7950	7950	7950	7950	0
312	20250714	151900	200529160	7950	7940	7950	7910	202
313	20250714	151800	198927020	7940	7930	7940	7930	13
314	20250714	151700	198823860	7940	7940	7940	7940	0
315	20250714	151600	198823860	7940	7940	7940	7940	0
316	20250714	151500	198823860	7940	7930	7940	7930	147
317	20250714	151400	197658140	7930	7930	7930	7930	106
318	20250714	151300	196817560	7930	7930	7930	7930	0
319	20250714	151200	196817560	7930	7930	7930	7930	209
320	20250714	151100	195160190	7930	7920	7930	7920	100
321	20250714	151000	194367230	7920	7920	7920	7920	0
322	20250714	150900	194367230	7920	7920	7920	7920	0
323	20250714	150800	194367230	7920	7920	7920	7920	0
324	20250714	150700	194367230	7920	7920	7920	7920	10
325	20250714	150600	194288030	7920	7910	7920	7910	5
326	20250714	150500	194248470	7920	7920	7920	7920	0
327	20250714	150400	194248470	7920	7920	7920	7920	0
328	20250714	150300	194248470	7920	7920	7920	7920	0
329	20250714	150200	194248470	7920	7920	7920	7920	4
330	20250714	150100	194216790	7900	7900	7900	7900	0
331	20250714	150000	194216790	7900	7920	7920	7900	234
332	20250714	145900	192364240	7920	7910	7920	7910	4
333	20250714	145800	192332590	7910	7910	7910	7910	55
334	20250714	145700	191897540	7910	7920	7920	7910	12
335	20250714	145600	191802510	7920	7920	7920	7920	0
336	20250714	145500	191802510	7920	7920	7920	7920	0
337	20250714	145400	191802510	7920	7920	7920	7920	0
338	20250714	145300	191802510	7920	7920	7920	7920	0
339	20250714	145200	191802510	7920	7920	7920	7920	0
340	20250714	145100	191802510	7920	7920	7920	7920	1
341	20250714	145000	191794590	7920	7920	7920	7920	0
342	20250714	144900	191794590	7920	7920	7920	7920	0
343	20250714	144800	191794590	7920	7920	7920	7920	2
344	20250714	144700	191778750	7920	7920	7920	7920	0
345	20250714	144600	191778750	7920	7920	7920	7920	0
346	20250714	144500	191778750	7920	7930	7930	7910	925
347	20250714	144400	184457290	7920	7920	7920	7920	0
348	20250714	144300	184457290	7920	7920	7920	7920	84
349	20250714	144200	183792010	7920	7920	7920	7920	0
350	20250714	144100	183792010	7920	7910	7920	7910	70
351	20250714	144000	183238290	7910	7930	7930	7910	21
352	20250714	143900	183072160	7920	7920	7920	7920	0
353	20250714	143800	183072160	7920	7920	7920	7920	0
354	20250714	143700	183072160	7920	7920	7920	7920	2
355	20250714	143600	183056320	7920	7920	7920	7920	0
356	20250714	143500	183056320	7920	7920	7920	7920	0
357	20250714	143400	183056320	7920	7920	7920	7920	0
358	20250714	143300	183056320	7920	7920	7920	7920	0
359	20250714	143200	183056320	7920	7920	7920	7920	0
360	20250714	143100	183056320	7920	7920	7920	7920	1
361	20250714	143000	183048400	7930	7930	7930	7930	0
362	20250714	142900	183048400	7930	7930	7930	7930	0
363	20250714	142800	183048400	7930	7920	7930	7920	10
364	20250714	142700	182969150	7930	7930	7930	7930	0
365	20250714	142600	182969150	7930	7930	7930	7930	0
366	20250714	142500	182969150	7930	7930	7930	7930	0
367	20250714	142400	182969150	7930	7920	7930	7920	2
368	20250714	142300	182953300	7880	7900	7900	7880	200
369	20250714	142200	181375050	7890	7890	7890	7890	0
370	20250714	142100	181375050	7890	7890	7890	7890	0
371	20250714	142000	181375050	7890	7890	7890	7890	3
372	20250714	141900	181351380	7890	7910	7910	7890	594
373	20250714	141800	176659330	7910	7910	7910	7910	1
374	20250714	141700	176651420	7910	7910	7910	7910	0
375	20250714	141600	176651420	7910	7910	7910	7910	27
376	20250714	141500	176437850	7910	7910	7910	7910	1
377	20250714	141400	176429940	7910	7910	7910	7910	40
378	20250714	141300	176113540	7910	7910	7910	7910	0
379	20250714	141200	176113540	7910	7910	7910	7910	0
380	20250714	141100	176113540	7910	7910	7910	7910	0
381	20250714	141000	176113540	7910	7910	7910	7910	3
382	20250714	140900	176089810	7910	7910	7910	7910	1
383	20250714	140800	176081900	7900	7900	7900	7900	0
384	20250714	140700	176081900	7900	7910	7910	7900	278
385	20250714	140600	173884430	7920	7920	7920	7920	0
386	20250714	140500	173884430	7920	7920	7920	7920	1
387	20250714	140400	173876510	7910	7910	7910	7910	0
388	20250714	140300	173876510	7910	7910	7910	7910	0
389	20250714	140200	173876510	7910	7910	7910	7910	0
390	20250714	140100	173876510	7910	7910	7910	7910	0
391	20250714	140000	173876510	7910	7910	7910	7910	0
392	20250714	135900	173876510	7910	7910	7910	7910	0
393	20250714	135800	173876510	7910	7910	7910	7910	0
394	20250714	135700	173876510	7910	7910	7910	7910	55
395	20250714	135600	173441460	7910	7910	7910	7910	0
396	20250714	135500	173441460	7910	7910	7910	7910	100
397	20250714	135400	172650460	7910	7910	7910	7910	66
398	20250714	135300	172128400	7910	7910	7910	7910	0
399	20250714	135200	172128400	7910	7910	7910	7910	0
400	20250714	135100	172128400	7910	7910	7910	7910	0
401	20250714	135000	172128400	7910	7910	7910	7910	4
402	20250714	134900	172096760	7920	7920	7920	7920	0
403	20250714	134800	172096760	7920	7920	7920	7920	0
404	20250714	134700	172096760	7920	7890	7920	7890	3
405	20250714	134600	172073050	7900	7900	7900	7900	1
406	20250714	134500	172065150	7900	7900	7900	7900	3
407	20250714	134400	172041450	7900	7900	7900	7900	2
408	20250714	134300	172025650	7910	7910	7910	7910	1
409	20250714	134200	172017740	7890	7890	7890	7890	0
410	20250714	134100	172017740	7890	7890	7890	7890	0
411	20250714	134000	172017740	7890	7890	7890	7890	0
412	20250714	133900	172017740	7890	7890	7890	7890	0
413	20250714	133800	172017740	7890	7890	7890	7890	134
414	20250714	133700	170960480	7890	7900	7900	7890	200
415	20250714	133600	169381810	7910	7910	7910	7910	0
416	20250714	133500	169381810	7910	7910	7910	7910	5
417	20250714	133400	169342260	7910	7910	7910	7910	12
418	20250714	133300	169247340	7910	7910	7910	7910	0
419	20250714	133200	169247340	7910	7910	7910	7910	0
420	20250714	133100	169247340	7910	7910	7910	7910	0
421	20250714	133000	169247340	7910	7910	7910	7910	0
422	20250714	132900	169247340	7910	7910	7910	7910	0
423	20250714	132800	169247340	7910	7910	7910	7910	0
424	20250714	132700	169247340	7910	7910	7910	7910	0
425	20250714	132600	169247340	7910	7910	7910	7910	0
426	20250714	132500	169247340	7910	7910	7910	7910	0
427	20250714	132400	169247340	7910	7910	7910	7910	0
428	20250714	132300	169247340	7910	7910	7910	7910	0
429	20250714	132200	169247340	7910	7910	7910	7910	0
430	20250714	132100	169247340	7910	7910	7910	7910	0
431	20250714	132000	169247340	7910	7900	7910	7900	106
432	20250714	131900	168409880	7910	7910	7910	7910	0
433	20250714	131800	168409880	7910	7910	7910	7910	0
434	20250714	131700	168409880	7910	7910	7910	7910	0
435	20250714	131600	168409880	7910	7910	7910	7910	0
436	20250714	131500	168409880	7910	7910	7910	7910	0
437	20250714	131400	168409880	7910	7910	7910	7910	10
438	20250714	131300	168330780	7890	7890	7890	7890	100
439	20250714	131200	167541780	7890	7900	7900	7890	398
440	20250714	131100	164397780	7910	7900	7910	7900	360
441	20250714	131000	161553760	7890	7890	7890	7890	2
442	20250714	130900	161537980	7890	7890	7890	7890	0
443	20250714	130800	161537980	7890	7890	7890	7890	0
444	20250714	130700	161537980	7890	7890	7890	7890	500
445	20250714	130600	157592980	7890	7890	7890	7890	10
446	20250714	130500	157514080	7890	7890	7890	7890	0
447	20250714	130400	157514080	7890	7890	7890	7890	0
448	20250714	130300	157514080	7890	7890	7890	7890	2
449	20250714	130200	157498300	7880	7880	7880	7880	8
450	20250714	130100	157435260	7880	7880	7880	7880	0
451	20250714	130000	157435260	7880	7880	7880	7880	0
452	20250714	125900	157435260	7880	7880	7880	7880	0
453	20250714	125800	157435260	7880	7870	7880	7870	143
454	20250714	125700	156309830	7870	7870	7870	7870	0
455	20250714	125600	156309830	7870	7870	7870	7870	31
456	20250714	125500	156065860	7870	7850	7870	7850	194
457	20250714	125400	154542940	7860	7860	7860	7860	0
458	20250714	125300	154542940	7860	7860	7860	7860	46
459	20250714	125200	154181380	7860	7860	7860	7860	254
460	20250714	125100	152184940	7870	7870	7870	7870	0
461	20250714	125000	152184940	7870	7890	7890	7870	392
462	20250714	124900	149098380	7890	7890	7890	7890	0
463	20250714	124800	149098380	7890	7890	7890	7890	0
464	20250714	124700	149098380	7890	7890	7890	7890	1
465	20250714	124600	149090490	7870	7870	7870	7870	0
466	20250714	124500	149090490	7870	7870	7870	7870	0
467	20250714	124400	149090490	7870	7870	7870	7870	0
468	20250714	124300	149090490	7870	7870	7870	7870	2
469	20250714	124200	149074750	7890	7890	7890	7890	0
470	20250714	124100	149074750	7890	7890	7890	7890	52
471	20250714	124000	148664470	7890	7880	7890	7880	35
472	20250714	123900	148388660	7880	7880	7880	7880	0
473	20250714	123800	148388660	7880	7880	7880	7880	0
474	20250714	123700	148388660	7880	7880	7880	7880	0
475	20250714	123600	148388660	7880	7880	7880	7880	50
476	20250714	123500	147994660	7880	7880	7880	7880	0
477	20250714	123400	147994660	7880	7880	7880	7880	0
478	20250714	123300	147994660	7880	7880	7880	7880	0
479	20250714	123200	147994660	7880	7880	7880	7880	0
480	20250714	123100	147994660	7880	7880	7880	7880	0
481	20250714	123000	147994660	7880	7880	7880	7880	0
482	20250714	122900	147994660	7880	7880	7880	7880	0
483	20250714	122800	147994660	7880	7880	7880	7880	0
484	20250714	122700	147994660	7880	7880	7880	7880	0
485	20250714	122600	147994660	7880	7880	7880	7880	0
486	20250714	122500	147994660	7880	7880	7880	7880	0
487	20250714	122400	147994660	7880	7880	7880	7880	0
488	20250714	122300	147994660	7880	7880	7880	7880	1
489	20250714	122200	147986780	7860	7860	7860	7860	0
490	20250714	122100	147986780	7860	7860	7860	7860	0
491	20250714	122000	147986780	7860	7860	7860	7860	0
492	20250714	121900	147986780	7860	7860	7860	7860	0
493	20250714	121800	147986780	7860	7860	7860	7860	0
494	20250714	121700	147986780	7860	7860	7860	7860	1
495	20250714	121600	147978920	7860	7860	7860	7860	3
496	20250714	121500	147955340	7850	7850	7850	7850	0
497	20250714	121400	147955340	7850	7850	7850	7850	0
498	20250714	121300	147955340	7850	7850	7850	7850	110
499	20250714	121200	147091840	7850	7850	7850	7850	70
500	20250714	121100	146542340	7850	7850	7850	7850	68
501	20250714	121000	146008540	7860	7860	7860	7860	1
502	20250714	120900	146000680	7860	7880	7885	7860	331
503	20250714	120800	143393420	7880	7880	7880	7880	5
504	20250714	120700	143354020	7880	7880	7880	7880	0
505	20250714	120600	143354020	7880	7880	7880	7880	0
506	20250714	120500	143354020	7880	7880	7880	7880	0
507	20250714	120400	143354020	7880	7880	7880	7880	0
508	20250714	120300	143354020	7880	7880	7880	7880	0
509	20250714	120200	143354020	7880	7880	7880	7880	0
510	20250714	120100	143354020	7880	7880	7880	7880	0
511	20250714	120000	143354020	7880	7880	7880	7880	0
512	20250714	115900	143354020	7880	7880	7880	7880	1
513	20250714	115800	143346140	7870	7870	7870	7870	1
514	20250714	115700	143338270	7850	7850	7850	7850	0
515	20250714	115600	143338270	7850	7850	7850	7850	0
516	20250714	115500	143338270	7850	7850	7850	7850	0
517	20250714	115400	143338270	7850	7850	7850	7850	0
518	20250714	115300	143338270	7850	7850	7850	7850	0
519	20250714	115200	143338270	7850	7850	7850	7850	0
520	20250714	115100	143338270	7850	7870	7870	7850	301
521	20250714	115000	140974200	7870	7870	7870	7870	291
522	20250714	114900	138684030	7880	7880	7880	7880	0
523	20250714	114800	138684030	7880	7880	7880	7880	0
524	20250714	114700	138684030	7880	7880	7880	7880	63
525	20250714	114600	138187590	7870	7870	7870	7870	145
526	20250714	114500	137046440	7900	7880	7900	7880	2
527	20250714	114400	137030660	7890	7890	7890	7890	0
528	20250714	114300	137030660	7890	7890	7890	7890	0
529	20250714	114200	137030660	7890	7880	7890	7880	21
530	20250714	114100	136865170	7880	7880	7880	7880	0
531	20250714	114000	136865170	7880	7880	7880	7880	0
532	20250714	113900	136865170	7880	7900	7900	7880	11
533	20250714	113800	136778450	7870	7880	7880	7870	101
534	20250714	113700	135982840	7910	7910	7910	7910	0
535	20250714	113600	135982840	7910	7910	7910	7910	0
536	20250714	113500	135982840	7910	7910	7910	7910	0
537	20250714	113400	135982840	7910	7910	7910	7910	0
538	20250714	113300	135982840	7910	7910	7910	7910	0
539	20250714	113200	135982840	7910	7910	7910	7910	0
540	20250714	113100	135982840	7910	7910	7910	7910	0
541	20250714	113000	135982840	7910	7910	7910	7910	0
542	20250714	112900	135982840	7910	7910	7910	7910	0
543	20250714	112800	135982840	7910	7910	7910	7910	0
544	20250714	112700	135982840	7910	7910	7910	7910	0
545	20250714	112600	135982840	7910	7910	7910	7910	0
546	20250714	112500	135982840	7910	7880	7910	7880	91
547	20250714	112400	135265730	7880	7880	7880	7880	0
548	20250714	112300	135265730	7880	7880	7880	7880	99
549	20250714	112200	134485610	7880	7880	7880	7880	1
550	20250714	112100	134477730	7940	7940	7940	7940	0
551	20250714	112000	134477730	7940	7940	7940	7940	0
552	20250714	111900	134477730	7940	7940	7940	7940	0
553	20250714	111800	134477730	7940	7940	7940	7940	0
554	20250714	111700	134477730	7940	7940	7940	7940	0
555	20250714	111600	134477730	7940	7940	7940	7940	0
556	20250714	111500	134477730	7940	7850	7940	7830	1519
557	20250714	111400	122548900	7850	7860	7860	7840	315
558	20250714	111300	120077430	7860	7850	7860	7850	101
559	20250714	111200	119284570	7850	7860	7860	7850	631
560	20250714	111100	114331210	7860	7860	7860	7860	37
561	20250714	111000	114040390	7860	7860	7860	7860	0
562	20250714	110900	114040390	7860	7860	7860	7860	0
563	20250714	110800	114040390	7860	7860	7860	7860	3
564	20250714	110700	114016810	7860	7870	7870	7860	271
565	20250714	110600	111886500	7870	7880	7880	7870	589
566	20250714	110500	107248940	7880	7880	7880	7880	0
567	20250714	110400	107248940	7880	7880	7880	7880	0
568	20250714	110300	107248940	7880	7880	7880	7880	42
569	20250714	110200	106917980	7880	7880	7880	7880	10
570	20250714	110100	106839180	7880	7880	7880	7880	1
571	20250714	110000	106831300	7880	7880	7880	7880	0
572	20250714	105900	106831300	7880	7880	7880	7880	100
573	20250714	105800	106043300	7890	7890	7890	7890	0
574	20250714	105700	106043300	7890	7890	7890	7890	0
575	20250714	105600	106043300	7890	7880	7890	7880	484
576	20250714	105500	102228760	7890	7890	7890	7890	12
577	20250714	105400	102134080	7890	7890	7890	7890	0
578	20250714	105300	102134080	7890	7890	7890	7890	101
579	20250714	105200	101337190	7900	7900	7900	7900	0
580	20250714	105100	101337190	7900	7900	7900	7900	0
581	20250714	105000	101337190	7900	7900	7900	7900	1
582	20250714	104900	101329290	7900	7900	7900	7900	0
583	20250714	104800	101329290	7900	7900	7900	7900	0
584	20250714	104700	101329290	7900	7900	7900	7900	100
585	20250714	104600	100539290	7900	7900	7900	7900	51
586	20250714	104500	100136390	7900	7900	7900	7900	14
587	20250714	104400	100025790	7890	7890	7890	7890	0
588	20250714	104300	100025790	7890	7890	7890	7890	462
589	20250714	104200	96380610	7890	7890	7890	7890	0
590	20250714	104100	96380610	7890	7890	7890	7890	0
591	20250714	104000	96380610	7890	7890	7890	7890	30
592	20250714	103900	96143910	7890	7890	7890	7890	0
593	20250714	103800	96143910	7890	7890	7890	7890	102
594	20250714	103700	95339130	7890	7890	7890	7890	0
595	20250714	103600	95339130	7890	7890	7890	7890	0
596	20250714	103500	95339130	7890	7890	7890	7890	0
597	20250714	103400	95339130	7890	7890	7890	7890	87
598	20250714	103300	94652700	7900	7900	7900	7900	26
599	20250714	103200	94447300	7920	7920	7920	7920	3
600	20250714	103100	94423540	7920	7910	7920	7910	2
601	20250714	103000	94407710	7910	7920	7920	7910	7
602	20250714	102900	94352290	7920	7920	7920	7920	0
603	20250714	102800	94352290	7920	7920	7920	7920	0
604	20250714	102700	94352290	7920	7920	7920	7920	0
605	20250714	102600	94352290	7920	7920	7920	7920	0
606	20250714	102500	94352290	7920	7920	7920	7920	5
607	20250714	102400	94312690	7920	7890	7940	7880	384
608	20250714	102300	91271430	7880	7880	7880	7880	32
609	20250714	102200	91019270	7880	7880	7880	7880	60
610	20250714	102100	90546470	7880	7880	7880	7880	211
611	20250714	102000	88883790	7880	7880	7880	7880	11
612	20250714	101900	88797110	7880	7880	7880	7880	0
613	20250714	101800	88797110	7880	7890	7900	7870	859
614	20250714	101700	82026340	7890	7900	7900	7890	244
615	20250714	101600	80101010	7900	7910	7910	7900	149
616	20250714	101500	78923900	7910	7910	7910	7910	3
617	20250714	101400	78900170	7940	7940	7940	7940	0
618	20250714	101300	78900170	7940	7940	7940	7940	0
619	20250714	101200	78900170	7940	7940	7940	7940	0
620	20250714	101100	78900170	7940	7910	7940	7910	79
621	20250714	101000	78274350	7910	7910	7910	7910	3
622	20250714	100900	78250620	7910	7910	7910	7910	0
623	20250714	100800	78250620	7910	7910	7910	7910	1
624	20250714	100700	78242710	7910	7900	7910	7900	622
625	20250714	100600	73328900	7890	7890	7890	7890	0
626	20250714	100500	73328900	7890	7890	7890	7890	100
627	20250714	100400	72539900	7900	7900	7900	7900	79
628	20250714	100300	71915800	7880	7890	7890	7880	347
629	20250714	100200	69180420	7890	7890	7890	7890	1
630	20250714	100100	69172530	7890	7890	7890	7890	30
631	20250714	100000	68935830	7900	7920	7920	7900	298
632	20250714	095900	66577610	7930	7930	7930	7930	0
633	20250714	095800	66577610	7930	7930	7930	7930	0
634	20250714	095700	66577610	7930	7930	7930	7930	84
635	20250714	095600	65911490	7930	7930	7930	7930	0
636	20250714	095500	65911490	7930	7930	7930	7930	3
637	20250714	095400	65887700	7930	7930	7930	7930	1
638	20250714	095300	65879770	7920	7910	7920	7910	4
639	20250714	095200	65848110	7910	7910	7910	7910	1
640	20250714	095100	65840200	7910	7910	7910	7910	0
641	20250714	095000	65840200	7910	7930	7940	7910	80
642	20250714	094900	65205440	7910	7910	7910	7910	50
643	20250714	094800	64809940	7930	7910	7930	7910	123
644	20250714	094700	63835750	7920	7920	7920	7920	0
645	20250714	094600	63835750	7920	7930	7930	7920	13
646	20250714	094500	63732690	7930	7930	7930	7930	0
647	20250714	094400	63732690	7930	7930	7930	7930	0
648	20250714	094300	63732690	7930	7900	7930	7900	98
649	20250714	094200	62956410	7900	7900	7900	7900	0
650	20250714	094100	62956410	7900	7900	7900	7900	70
651	20250714	094000	62403410	7900	7890	7900	7890	298
652	20250714	093900	60052030	7900	7900	7900	7900	20
653	20250714	093800	59894030	7900	7900	7900	7900	0
654	20250714	093700	59894030	7900	7920	7920	7900	350
655	20250714	093600	57127770	7890	7890	7890	7890	142
656	20250714	093500	56007390	7900	7910	7910	7900	1153
657	20250714	093400	46891270	7920	7920	7920	7920	200
658	20250714	093300	45307270	7940	7910	7940	7910	23
659	20250714	093200	45124680	7920	7920	7920	7920	127
660	20250714	093100	44118840	7930	7950	7950	7930	101
661	20250714	093000	43317890	7930	7910	7930	7910	118
662	20250714	092900	42382170	7920	7920	7920	7920	12
663	20250714	092800	42287130	7890	7890	7890	7890	0
664	20250714	092700	42287130	7890	7890	7890	7890	999
665	20250714	092600	34405020	7890	7890	7890	7890	1
666	20250714	092500	34397130	7920	7900	7920	7900	207
667	20250714	092400	32761730	7900	7900	7900	7900	0
668	20250714	092300	32761730	7900	7900	7900	7900	0
669	20250714	092200	32761730	7900	7900	7900	7900	0
670	20250714	092100	32761730	7900	7900	7900	7900	50
671	20250714	092000	32366730	7900	7910	7910	7900	144
672	20250714	091900	31228920	7890	7930	7930	7880	244
673	20250714	091800	29300260	7930	7930	7930	7930	50
674	20250714	091700	28903760	7900	7900	7900	7900	300
675	20250714	091600	26533760	7880	7880	7880	7880	0
676	20250714	091500	26533760	7880	7880	7880	7880	72
677	20250714	091400	25966400	7830	7850	7850	7830	614
678	20250714	091300	21156070	7850	7900	7900	7850	73
679	20250714	091200	20581660	7900	7900	7900	7890	492
680	20250714	091100	16696020	7930	7930	7930	7930	0
681	20250714	091000	16696020	7930	7930	7930	7930	0
682	20250714	090900	16696020	7930	7930	7930	7930	1
683	20250714	090800	16688090	7920	7920	7920	7920	50
684	20250714	090700	16292090	7900	7940	7940	7900	475
685	20250714	090600	12527710	7930	7930	7930	7930	76
686	20250714	090500	11925030	7970	7940	7970	7940	534
687	20250714	090400	7680040	7960	7960	7960	7960	171
688	20250714	090300	6318880	7960	7980	7980	7940	86
689	20250714	090200	5634900	7950	8010	8010	7950	543
690	20250714	090100	1296470	8030	8030	8030	8030	7
691	20250714	090000	1240260	8010	8000	8010	8000	155