KissMeData/475430/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	215700	2067495480	6270	6270	6270	6270	4878
3	20250714	215600	2067495480	6270	6270	6270	6270	0
4	20250714	215500	2067495480	6270	6270	6270	6270	0
5	20250714	215400	2067495480	6270	6270	6270	6270	0
6	20250714	215300	2067495480	6270	6270	6270	6270	0
7	20250714	215200	2067495480	6270	6270	6270	6270	0
8	20250714	215100	2067495480	6270	6270	6270	6270	0
9	20250714	215000	2067495480	6270	6270	6270	6270	0
10	20250714	214900	2067495480	6270	6270	6270	6270	0
11	20250714	214800	2067495480	6270	6270	6270	6270	0
12	20250714	214700	2067495480	6270	6270	6270	6270	0
13	20250714	214600	2067495480	6270	6270	6270	6270	0
14	20250714	214500	2067495480	6270	6270	6270	6270	0
15	20250714	214400	2067495480	6270	6270	6270	6270	0
16	20250714	214300	2067495480	6270	6270	6270	6270	0
17	20250714	214200	2067495480	6270	6270	6270	6270	0
18	20250714	214100	2067495480	6270	6270	6270	6270	0
19	20250714	214000	2067495480	6270	6270	6270	6270	0
20	20250714	213900	2067495480	6270	6270	6270	6270	0
21	20250714	213800	2067495480	6270	6270	6270	6270	0
22	20250714	213700	2067495480	6270	6270	6270	6270	0
23	20250714	213600	2067495480	6270	6270	6270	6270	0
24	20250714	213500	2067495480	6270	6270	6270	6270	0
25	20250714	213400	2067495480	6270	6270	6270	6270	0
26	20250714	213300	2067495480	6270	6270	6270	6270	0
27	20250714	213200	2067495480	6270	6270	6270	6270	0
28	20250714	213100	2067495480	6270	6270	6270	6270	0
29	20250714	213000	2067495480	6270	6270	6270	6270	0
30	20250714	212900	2067495480	6270	6270	6270	6270	0
31	20250714	212800	2067495480	6270	6270	6270	6270	0
32	20250714	212700	2067495480	6270	6270	6270	6270	4878
33	20250714	212600	2067495480	6270	6270	6270	6270	0
34	20250714	212500	2067495480	6270	6270	6270	6270	0
35	20250714	212400	2067495480	6270	6270	6270	6270	0
36	20250714	212300	2067495480	6270	6270	6270	6270	0
37	20250714	212200	2067495480	6270	6270	6270	6270	0
38	20250714	212100	2067495480	6270	6270	6270	6270	0
39	20250714	212000	2067495480	6270	6270	6270	6270	0
40	20250714	211900	2067495480	6270	6270	6270	6270	0
41	20250714	211800	2067495480	6270	6270	6270	6270	0
42	20250714	211700	2067495480	6270	6270	6270	6270	0
43	20250714	211600	2067495480	6270	6270	6270	6270	0
44	20250714	211500	2067495480	6270	6270	6270	6270	0
45	20250714	211400	2067495480	6270	6270	6270	6270	0
46	20250714	211300	2067495480	6270	6270	6270	6270	0
47	20250714	211200	2067495480	6270	6270	6270	6270	0
48	20250714	211100	2067495480	6270	6270	6270	6270	0
49	20250714	211000	2067495480	6270	6270	6270	6270	0
50	20250714	210900	2067495480	6270	6270	6270	6270	0
51	20250714	210800	2067495480	6270	6270	6270	6270	0
52	20250714	210700	2067495480	6270	6270	6270	6270	0
53	20250714	210600	2067495480	6270	6270	6270	6270	0
54	20250714	210500	2067495480	6270	6270	6270	6270	0
55	20250714	210400	2067495480	6270	6270	6270	6270	0
56	20250714	210300	2067495480	6270	6270	6270	6270	0
57	20250714	210200	2067495480	6270	6270	6270	6270	0
58	20250714	210100	2067495480	6270	6270	6270	6270	0
59	20250714	210000	2067495480	6270	6270	6270	6270	0
60	20250714	205900	2067495480	6270	6270	6270	6270	0
61	20250714	205800	2067495480	6270	6270	6270	6270	0
62	20250714	205700	2067495480	6270	6270	6270	6270	4878
63	20250714	205600	2067495480	6270	6270	6270	6270	0
64	20250714	205500	2067495480	6270	6270	6270	6270	0
65	20250714	205400	2067495480	6270	6270	6270	6270	0
66	20250714	205300	2067495480	6270	6270	6270	6270	0
67	20250714	205200	2067495480	6270	6270	6270	6270	0
68	20250714	205100	2067495480	6270	6270	6270	6270	0
69	20250714	205000	2067495480	6270	6270	6270	6270	0
70	20250714	204900	2067495480	6270	6270	6270	6270	0
71	20250714	204800	2067495480	6270	6270	6270	6270	0
72	20250714	204700	2067495480	6270	6270	6270	6270	0
73	20250714	204600	2067495480	6270	6270	6270	6270	0
74	20250714	204500	2067495480	6270	6270	6270	6270	0
75	20250714	204400	2067495480	6270	6270	6270	6270	0
76	20250714	204300	2067495480	6270	6270	6270	6270	0
77	20250714	204200	2067495480	6270	6270	6270	6270	0
78	20250714	204100	2067495480	6270	6270	6270	6270	0
79	20250714	204000	2067495480	6270	6270	6270	6270	0
80	20250714	203900	2067495480	6270	6270	6270	6270	0
81	20250714	203800	2067495480	6270	6270	6270	6270	0
82	20250714	203700	2067495480	6270	6270	6270	6270	0
83	20250714	203600	2067495480	6270	6270	6270	6270	0
84	20250714	203500	2067495480	6270	6270	6270	6270	0
85	20250714	203400	2067495480	6270	6270	6270	6270	0
86	20250714	203300	2067495480	6270	6270	6270	6270	0
87	20250714	203200	2067495480	6270	6270	6270	6270	0
88	20250714	203100	2067495480	6270	6270	6270	6270	0
89	20250714	203000	2067495480	6270	6270	6270	6270	0
90	20250714	202900	2067495480	6270	6270	6270	6270	0
91	20250714	202800	2067495480	6270	6270	6270	6270	0
92	20250714	202700	2067495480	6270	6270	6270	6270	4878
93	20250714	202600	2067495480	6270	6270	6270	6270	0
94	20250714	202500	2067495480	6270	6270	6270	6270	0
95	20250714	202400	2067495480	6270	6270	6270	6270	0
96	20250714	202300	2067495480	6270	6270	6270	6270	0
97	20250714	202200	2067495480	6270	6270	6270	6270	0
98	20250714	202100	2067495480	6270	6270	6270	6270	0
99	20250714	202000	2067495480	6270	6270	6270	6270	0
100	20250714	201900	2067495480	6270	6270	6270	6270	0
101	20250714	201800	2067495480	6270	6270	6270	6270	0
102	20250714	201700	2067495480	6270	6270	6270	6270	0
103	20250714	201600	2067495480	6270	6270	6270	6270	0
104	20250714	201500	2067495480	6270	6270	6270	6270	0
105	20250714	201400	2067495480	6270	6270	6270	6270	0
106	20250714	201300	2067495480	6270	6270	6270	6270	0
107	20250714	201200	2067495480	6270	6270	6270	6270	0
108	20250714	201100	2067495480	6270	6270	6270	6270	0
109	20250714	201000	2067495480	6270	6270	6270	6270	0
110	20250714	200900	2067495480	6270	6270	6270	6270	0
111	20250714	200800	2067495480	6270	6270	6270	6270	0
112	20250714	200700	2067495480	6270	6270	6270	6270	0
113	20250714	200600	2067495480	6270	6270	6270	6270	0
114	20250714	200500	2067495480	6270	6270	6270	6270	0
115	20250714	200400	2067495480	6270	6270	6270	6270	0
116	20250714	200300	2067495480	6270	6270	6270	6270	0
117	20250714	200200	2067495480	6270	6270	6270	6270	0
118	20250714	200100	2067495480	6270	6270	6270	6270	0
119	20250714	200000	2067495480	6270	6270	6270	6270	0
120	20250714	195900	2067495480	6270	6270	6270	6270	0
121	20250714	195800	2067495480	6270	6270	6270	6270	0
122	20250714	195700	2067495480	6270	6270	6270	6270	4878
123	20250714	195600	2067495480	6270	6270	6270	6270	0
124	20250714	195500	2067495480	6270	6270	6270	6270	0
125	20250714	195400	2067495480	6270	6270	6270	6270	0
126	20250714	195300	2067495480	6270	6270	6270	6270	0
127	20250714	195200	2067495480	6270	6270	6270	6270	0
128	20250714	195100	2067495480	6270	6270	6270	6270	0
129	20250714	195000	2067495480	6270	6270	6270	6270	0
130	20250714	194900	2067495480	6270	6270	6270	6270	0
131	20250714	194800	2067495480	6270	6270	6270	6270	0
132	20250714	194700	2067495480	6270	6270	6270	6270	0
133	20250714	194600	2067495480	6270	6270	6270	6270	0
134	20250714	194500	2067495480	6270	6270	6270	6270	0
135	20250714	194400	2067495480	6270	6270	6270	6270	0
136	20250714	194300	2067495480	6270	6270	6270	6270	0
137	20250714	194200	2067495480	6270	6270	6270	6270	0
138	20250714	194100	2067495480	6270	6270	6270	6270	0
139	20250714	194000	2067495480	6270	6270	6270	6270	0
140	20250714	193900	2067495480	6270	6270	6270	6270	0
141	20250714	193800	2067495480	6270	6270	6270	6270	0
142	20250714	193700	2067495480	6270	6270	6270	6270	0
143	20250714	193600	2067495480	6270	6270	6270	6270	0
144	20250714	193500	2067495480	6270	6270	6270	6270	0
145	20250714	193400	2067495480	6270	6270	6270	6270	0
146	20250714	193300	2067495480	6270	6270	6270	6270	0
147	20250714	193200	2067495480	6270	6270	6270	6270	0
148	20250714	193100	2067495480	6270	6270	6270	6270	0
149	20250714	193000	2067495480	6270	6270	6270	6270	0
150	20250714	192900	2067495480	6270	6270	6270	6270	0
151	20250714	192800	2067495480	6270	6270	6270	6270	0
152	20250714	192700	2067495480	6270	6270	6270	6270	4878
153	20250714	192600	2067495480	6270	6270	6270	6270	0
154	20250714	192500	2067495480	6270	6270	6270	6270	0
155	20250714	192400	2067495480	6270	6270	6270	6270	0
156	20250714	192300	2067495480	6270	6270	6270	6270	0
157	20250714	192200	2067495480	6270	6270	6270	6270	0
158	20250714	192100	2067495480	6270	6270	6270	6270	0
159	20250714	192000	2067495480	6270	6270	6270	6270	0
160	20250714	191900	2067495480	6270	6270	6270	6270	0
161	20250714	191800	2067495480	6270	6270	6270	6270	0
162	20250714	191700	2067495480	6270	6270	6270	6270	0
163	20250714	191600	2067495480	6270	6270	6270	6270	0
164	20250714	191500	2067495480	6270	6270	6270	6270	0
165	20250714	191400	2067495480	6270	6270	6270	6270	0
166	20250714	191300	2067495480	6270	6270	6270	6270	0
167	20250714	191200	2067495480	6270	6270	6270	6270	0
168	20250714	191100	2067495480	6270	6270	6270	6270	0
169	20250714	191000	2067495480	6270	6270	6270	6270	0
170	20250714	190900	2067495480	6270	6270	6270	6270	0
171	20250714	190800	2067495480	6270	6270	6270	6270	0
172	20250714	190700	2067495480	6270	6270	6270	6270	0
173	20250714	190600	2067495480	6270	6270	6270	6270	0
174	20250714	190500	2067495480	6270	6270	6270	6270	0
175	20250714	190400	2067495480	6270	6270	6270	6270	0
176	20250714	190300	2067495480	6270	6270	6270	6270	0
177	20250714	190200	2067495480	6270	6270	6270	6270	0
178	20250714	190100	2067495480	6270	6270	6270	6270	0
179	20250714	190000	2067495480	6270	6270	6270	6270	0
180	20250714	185900	2067495480	6270	6270	6270	6270	0
181	20250714	185800	2067495480	6270	6270	6270	6270	0
182	20250714	185700	2067495480	6270	6270	6270	6270	4878
183	20250714	185600	2067495480	6270	6270	6270	6270	0
184	20250714	185500	2067495480	6270	6270	6270	6270	0
185	20250714	185400	2067495480	6270	6270	6270	6270	0
186	20250714	185300	2067495480	6270	6270	6270	6270	0
187	20250714	185200	2067495480	6270	6270	6270	6270	0
188	20250714	185100	2067495480	6270	6270	6270	6270	0
189	20250714	185000	2067495480	6270	6270	6270	6270	0
190	20250714	184900	2067495480	6270	6270	6270	6270	0
191	20250714	184800	2067495480	6270	6270	6270	6270	0
192	20250714	184700	2067495480	6270	6270	6270	6270	0
193	20250714	184600	2067495480	6270	6270	6270	6270	0
194	20250714	184500	2067495480	6270	6270	6270	6270	0
195	20250714	184400	2067495480	6270	6270	6270	6270	0
196	20250714	184300	2067495480	6270	6270	6270	6270	0
197	20250714	184200	2067495480	6270	6270	6270	6270	0
198	20250714	184100	2067495480	6270	6270	6270	6270	0
199	20250714	184000	2067495480	6270	6270	6270	6270	0
200	20250714	183900	2067495480	6270	6270	6270	6270	0
201	20250714	183800	2067495480	6270	6270	6270	6270	0
202	20250714	183700	2067495480	6270	6270	6270	6270	0
203	20250714	183600	2067495480	6270	6270	6270	6270	0
204	20250714	183500	2067495480	6270	6270	6270	6270	0
205	20250714	183400	2067495480	6270	6270	6270	6270	0
206	20250714	183300	2067495480	6270	6270	6270	6270	0
207	20250714	183200	2067495480	6270	6270	6270	6270	0
208	20250714	183100	2067495480	6270	6270	6270	6270	0
209	20250714	183000	2067495480	6270	6270	6270	6270	0
210	20250714	182900	2067495480	6270	6270	6270	6270	0
211	20250714	182800	2067495480	6270	6270	6270	6270	0
212	20250714	182700	2067495480	6270	6270	6270	6270	4878
213	20250714	182600	2067495480	6270	6270	6270	6270	0
214	20250714	182500	2067495480	6270	6270	6270	6270	0
215	20250714	182400	2067495480	6270	6270	6270	6270	0
216	20250714	182300	2067495480	6270	6270	6270	6270	0
217	20250714	182200	2067495480	6270	6270	6270	6270	0
218	20250714	182100	2067495480	6270	6270	6270	6270	0
219	20250714	182000	2067495480	6270	6270	6270	6270	0
220	20250714	181900	2067495480	6270	6270	6270	6270	0
221	20250714	181800	2067495480	6270	6270	6270	6270	0
222	20250714	181700	2067495480	6270	6270	6270	6270	0
223	20250714	181600	2067495480	6270	6270	6270	6270	0
224	20250714	181500	2067495480	6270	6270	6270	6270	0
225	20250714	181400	2067495480	6270	6270	6270	6270	0
226	20250714	181300	2067495480	6270	6270	6270	6270	0
227	20250714	181200	2067495480	6270	6270	6270	6270	0
228	20250714	181100	2067495480	6270	6270	6270	6270	0
229	20250714	181000	2067495480	6270	6270	6270	6270	0
230	20250714	180900	2067495480	6270	6270	6270	6270	0
231	20250714	180800	2067495480	6270	6270	6270	6270	0
232	20250714	180700	2067495480	6270	6270	6270	6270	0
233	20250714	180600	2067495480	6270	6270	6270	6270	0
234	20250714	180500	2067495480	6270	6270	6270	6270	0
235	20250714	180400	2067495480	6270	6270	6270	6270	0
236	20250714	180300	2067495480	6270	6270	6270	6270	0
237	20250714	180200	2067495480	6270	6270	6270	6270	0
238	20250714	180100	2067495480	6270	6270	6270	6270	0
239	20250714	180000	2067495480	6270	6270	6270	6270	0
240	20250714	175900	2067495480	6270	6270	6270	6270	0
241	20250714	175800	2067495480	6270	6270	6270	6270	0
242	20250714	175700	2067495480	6270	6270	6270	6270	4878
243	20250714	175600	2067495480	6270	6270	6270	6270	0
244	20250714	175500	2067495480	6270	6270	6270	6270	0
245	20250714	175400	2067495480	6270	6270	6270	6270	0
246	20250714	175300	2067495480	6270	6270	6270	6270	0
247	20250714	175200	2067495480	6270	6270	6270	6270	0
248	20250714	175100	2067495480	6270	6270	6270	6270	0
249	20250714	175000	2067495480	6270	6270	6270	6270	0
250	20250714	174900	2067495480	6270	6270	6270	6270	0
251	20250714	174800	2067495480	6270	6270	6270	6270	0
252	20250714	174700	2067495480	6270	6270	6270	6270	0
253	20250714	174600	2067495480	6270	6270	6270	6270	0
254	20250714	174500	2067495480	6270	6270	6270	6270	0
255	20250714	174400	2067495480	6270	6270	6270	6270	0
256	20250714	174300	2067495480	6270	6270	6270	6270	0
257	20250714	174200	2067495480	6270	6270	6270	6270	0
258	20250714	174100	2067495480	6270	6270	6270	6270	0
259	20250714	174000	2067495480	6270	6270	6270	6270	0
260	20250714	173900	2067495480	6270	6270	6270	6270	0
261	20250714	173800	2067495480	6270	6270	6270	6270	0
262	20250714	173700	2067495480	6270	6270	6270	6270	0
263	20250714	173600	2067495480	6270	6270	6270	6270	0
264	20250714	173500	2067495480	6270	6270	6270	6270	0
265	20250714	173400	2067495480	6270	6270	6270	6270	0
266	20250714	173300	2067495480	6270	6270	6270	6270	0
267	20250714	173200	2067495480	6270	6270	6270	6270	0
268	20250714	173100	2067495480	6270	6270	6270	6270	0
269	20250714	173000	2067495480	6270	6270	6270	6270	0
270	20250714	172900	2067495480	6270	6270	6270	6270	0
271	20250714	172800	2067495480	6270	6270	6270	6270	0
272	20250714	172700	2067495480	6270	6270	6270	6270	4878
273	20250714	172600	2067495480	6270	6270	6270	6270	0
274	20250714	172500	2067495480	6270	6270	6270	6270	0
275	20250714	172400	2067495480	6270	6270	6270	6270	0
276	20250714	172300	2067495480	6270	6270	6270	6270	0
277	20250714	172200	2067495480	6270	6270	6270	6270	0
278	20250714	172100	2067495480	6270	6270	6270	6270	0
279	20250714	172000	2067495480	6270	6270	6270	6270	0
280	20250714	171900	2067495480	6270	6270	6270	6270	0
281	20250714	171800	2067495480	6270	6270	6270	6270	0
282	20250714	171700	2067495480	6270	6270	6270	6270	0
283	20250714	171600	2067495480	6270	6270	6270	6270	0
284	20250714	171500	2067495480	6270	6270	6270	6270	0
285	20250714	171400	2067495480	6270	6270	6270	6270	0
286	20250714	171300	2067495480	6270	6270	6270	6270	0
287	20250714	171200	2067495480	6270	6270	6270	6270	0
288	20250714	171100	2067495480	6270	6270	6270	6270	0
289	20250714	171000	2067495480	6270	6270	6270	6270	0
290	20250714	170900	2067495480	6270	6270	6270	6270	0
291	20250714	170800	2067495480	6270	6270	6270	6270	0
292	20250714	170700	2067495480	6270	6270	6270	6270	0
293	20250714	170600	2067495480	6270	6270	6270	6270	0
294	20250714	170500	2067495480	6270	6270	6270	6270	0
295	20250714	170400	2067495480	6270	6270	6270	6270	0
296	20250714	170300	2067495480	6270	6270	6270	6270	0
297	20250714	170200	2067495480	6270	6270	6270	6270	0
298	20250714	170100	2067495480	6270	6270	6270	6270	0
299	20250714	170000	2067495480	6270	6270	6270	6270	0
300	20250714	165900	2067495480	6270	6270	6270	6270	0
301	20250714	165800	2067495480	6270	6270	6270	6270	0
302	20250714	165700	2067495480	6270	6270	6270	6270	4878
303	20250714	165600	2067495480	6270	6270	6270	6270	0
304	20250714	165500	2067495480	6270	6270	6270	6270	0
305	20250714	165400	2067495480	6270	6270	6270	6270	0
306	20250714	165300	2067495480	6270	6270	6270	6270	0
307	20250714	165200	2067495480	6270	6270	6270	6270	0
308	20250714	165100	2067495480	6270	6270	6270	6270	0
309	20250714	165000	2067495480	6270	6270	6270	6270	0
310	20250714	164900	2067495480	6270	6270	6270	6270	0
311	20250714	164800	2067495480	6270	6270	6270	6270	0
312	20250714	164700	2067495480	6270	6270	6270	6270	0
313	20250714	164600	2067495480	6270	6270	6270	6270	0
314	20250714	164500	2067495480	6270	6270	6270	6270	0
315	20250714	164400	2067495480	6270	6270	6270	6270	0
316	20250714	164300	2067495480	6270	6270	6270	6270	0
317	20250714	164200	2067495480	6270	6270	6270	6270	0
318	20250714	164100	2067495480	6270	6270	6270	6270	0
319	20250714	164000	2067495480	6270	6270	6270	6270	0
320	20250714	163900	2067495480	6270	6270	6270	6270	0
321	20250714	163800	2067495480	6270	6270	6270	6270	0
322	20250714	163700	2067495480	6270	6270	6270	6270	0
323	20250714	163600	2067495480	6270	6270	6270	6270	0
324	20250714	163500	2067495480	6270	6270	6270	6270	0
325	20250714	163400	2067495480	6270	6270	6270	6270	0
326	20250714	163300	2067495480	6270	6270	6270	6270	0
327	20250714	163200	2067495480	6270	6270	6270	6270	0
328	20250714	163100	2067495480	6270	6270	6270	6270	0
329	20250714	163000	2067495480	6270	6270	6270	6270	0
330	20250714	162900	2067495480	6270	6270	6270	6270	0
331	20250714	162800	2067495480	6270	6270	6270	6270	0
332	20250714	162700	2067495480	6270	6270	6270	6270	4878
333	20250714	162600	2067495480	6270	6270	6270	6270	0
334	20250714	162500	2067495480	6270	6270	6270	6270	0
335	20250714	162400	2067495480	6270	6270	6270	6270	0
336	20250714	162300	2067495480	6270	6270	6270	6270	0
337	20250714	162200	2067495480	6270	6270	6270	6270	0
338	20250714	162100	2067495480	6270	6270	6270	6270	0
339	20250714	162000	2067495480	6270	6270	6270	6270	0
340	20250714	161900	2067495480	6270	6270	6270	6270	0
341	20250714	161800	2067495480	6270	6270	6270	6270	0
342	20250714	161700	2067495480	6270	6270	6270	6270	0
343	20250714	161600	2067495480	6270	6270	6270	6270	0
344	20250714	161500	2067495480	6270	6270	6270	6270	0
345	20250714	161400	2067495480	6270	6270	6270	6270	0
346	20250714	161300	2067495480	6270	6270	6270	6270	0
347	20250714	161200	2067495480	6270	6270	6270	6270	0
348	20250714	161100	2067495480	6270	6270	6270	6270	0
349	20250714	161000	2067495480	6270	6270	6270	6270	0
350	20250714	160900	2067495480	6270	6270	6270	6270	0
351	20250714	160800	2067495480	6270	6270	6270	6270	0
352	20250714	160700	2067495480	6270	6270	6270	6270	0
353	20250714	160600	2067495480	6270	6270	6270	6270	0
354	20250714	160500	2067495480	6270	6270	6270	6270	0
355	20250714	160400	2067495480	6270	6270	6270	6270	0
356	20250714	160300	2067495480	6270	6270	6270	6270	0
357	20250714	160200	2067495480	6270	6270	6270	6270	0
358	20250714	160100	2067495480	6270	6270	6270	6270	0
359	20250714	160000	2067495480	6270	6270	6270	6270	0
360	20250714	155900	2067495480	6270	6270	6270	6270	0
361	20250714	155800	2067495480	6270	6270	6270	6270	0
362	20250714	155700	2067495480	6270	6270	6270	6270	4878
363	20250714	155600	2067495480	6270	6270	6270	6270	0
364	20250714	155500	2067495480	6270	6270	6270	6270	0
365	20250714	155400	2067495480	6270	6270	6270	6270	0
366	20250714	155300	2067495480	6270	6270	6270	6270	0
367	20250714	155200	2067495480	6270	6270	6270	6270	0
368	20250714	155100	2067495480	6270	6270	6270	6270	0
369	20250714	155000	2067495480	6270	6270	6270	6270	0
370	20250714	154900	2067495480	6270	6270	6270	6270	0
371	20250714	154800	2067495480	6270	6270	6270	6270	0
372	20250714	154700	2067495480	6270	6270	6270	6270	0
373	20250714	154600	2067495480	6270	6270	6270	6270	0
374	20250714	154500	2067495480	6270	6270	6270	6270	0
375	20250714	154400	2067495480	6270	6270	6270	6270	0
376	20250714	154300	2067495480	6270	6270	6270	6270	0
377	20250714	154200	2067495480	6270	6270	6270	6270	0
378	20250714	154100	2067495480	6270	6270	6270	6270	0
379	20250714	154000	2067495480	6270	6270	6270	6270	0
380	20250714	153900	2067495480	6270	6270	6270	6270	0
381	20250714	153800	2067495480	6270	6270	6270	6270	0
382	20250714	153700	2067495480	6270	6270	6270	6270	0
383	20250714	153600	2067495480	6270	6270	6270	6270	0
384	20250714	153500	2067495480	6270	6270	6270	6270	0
385	20250714	153400	2067495480	6270	6270	6270	6270	0
386	20250714	153300	2067495480	6270	6270	6270	6270	0
387	20250714	153200	2067495480	6270	6270	6270	6270	0
388	20250714	153100	2067495480	6270	6270	6270	6270	0
389	20250714	153000	2067495480	6270	6270	6270	6270	4878
390	20250714	152900	2036910420	6270	6270	6270	6270	0
391	20250714	152800	2036910420	6270	6270	6270	6270	0
392	20250714	152700	2036910420	6270	6270	6270	6270	0
393	20250714	152600	2036910420	6270	6270	6270	6270	0
394	20250714	152500	2036910420	6270	6270	6270	6270	0
395	20250714	152400	2036910420	6270	6270	6270	6270	0
396	20250714	152300	2036910420	6270	6270	6270	6270	0
397	20250714	152200	2036910420	6270	6270	6270	6270	0
398	20250714	152100	2036910420	6270	6270	6270	6270	0
399	20250714	152000	2036910420	6270	6270	6270	6270	0
400	20250714	151900	2036910420	6270	6280	6280	6270	127
401	20250714	151800	2036114120	6250	6250	6280	6250	3970
402	20250714	151700	2011283060	6260	6280	6280	6260	145
403	20250714	151600	2010375340	6280	6260	6280	6260	539
404	20250714	151500	2007000030	6260	6280	6280	6260	1085
405	20250714	151400	2000197860	6270	6270	6270	6270	1236
406	20250714	151300	1992448140	6280	6280	6290	6270	581
407	20250714	151200	1988800970	6290	6290	6290	6290	2
408	20250714	151100	1988788390	6280	6270	6280	6270	159
409	20250714	151000	1987789920	6280	6280	6280	6280	315
410	20250714	150900	1985811720	6290	6290	6300	6280	1223
411	20250714	150800	1978117830	6290	6270	6290	6270	1258
412	20250714	150700	1970218480	6270	6280	6280	6260	453
413	20250714	150600	1967378770	6280	6270	6280	6270	955
414	20250714	150500	1961390840	6270	6270	6270	6250	685
415	20250714	150400	1957104730	6270	6240	6270	6240	1829
416	20250714	150300	1945663220	6240	6230	6240	6230	2346
417	20250714	150200	1931047450	6230	6220	6230	6220	5163
418	20250714	150100	1898933570	6220	6210	6220	6210	6
419	20250714	150000	1898896260	6220	6220	6220	6220	0
420	20250714	145900	1898896260	6220	6220	6220	6220	98
421	20250714	145800	1898286700	6210	6210	6210	6210	38
422	20250714	145700	1898050720	6220	6230	6230	6220	11
423	20250714	145600	1897982270	6210	6230	6230	6210	22
424	20250714	145500	1897845610	6210	6230	6230	6200	1787
425	20250714	145400	1886760060	6230	6210	6230	6210	1124
426	20250714	145300	1879768780	6220	6220	6220	6210	153
427	20250714	145200	1878818620	6220	6210	6220	6210	13
428	20250714	145100	1878737870	6210	6210	6210	6210	12
429	20250714	145000	1878663350	6200	6220	6220	6200	3554
430	20250714	144900	1856602060	6220	6220	6230	6220	251
431	20250714	144800	1855038840	6240	6240	6240	6240	1
432	20250714	144700	1855032600	6230	6240	6240	6230	97
433	20250714	144600	1854428280	6230	6240	6240	6230	46
434	20250714	144500	1854141500	6230	6230	6230	6230	0
435	20250714	144400	1854141500	6230	6240	6240	6230	24
436	20250714	144300	1853991930	6240	6240	6240	6240	1
437	20250714	144200	1853985690	6230	6240	6240	6230	51
438	20250714	144100	1853667950	6240	6240	6240	6240	0
439	20250714	144000	1853667950	6240	6240	6240	6220	227
440	20250714	143900	1852255790	6240	6240	6240	6240	1
441	20250714	143800	1852249550	6230	6230	6230	6230	2
442	20250714	143700	1852237090	6240	6240	6240	6230	23
443	20250714	143600	1852093770	6230	6230	6230	6230	18
444	20250714	143500	1851981630	6230	6230	6230	6230	3
445	20250714	143400	1851962940	6230	6230	6230	6220	168
446	20250714	143300	1850917930	6230	6230	6230	6230	2
447	20250714	143200	1850905470	6220	6220	6230	6210	1355
448	20250714	143100	1842479690	6240	6240	6240	6240	2
449	20250714	143000	1842467210	6240	6220	6240	6220	18
450	20250714	142900	1842355070	6240	6210	6240	6210	1005
451	20250714	142800	1836113910	6220	6240	6250	6220	428
452	20250714	142700	1833447730	6240	6240	6240	6220	150
453	20250714	142600	1832514310	6240	6240	6240	6240	1
454	20250714	142500	1832508070	6220	6230	6230	6220	11
455	20250714	142400	1832439550	6240	6240	6240	6240	0
456	20250714	142300	1832439550	6240	6240	6240	6240	281
457	20250714	142200	1830686110	6240	6210	6240	6210	11
458	20250714	142100	1830617770	6250	6245	6250	6240	95
459	20250714	142000	1830024650	6250	6240	6250	6240	87
460	20250714	141900	1829481170	6240	6220	6240	6220	563
461	20250714	141800	1825973640	6210	6210	6210	6210	1
462	20250714	141700	1825967430	6210	6230	6230	6210	258
463	20250714	141600	1824365120	6220	6220	6220	6220	1010
464	20250714	141500	1818082920	6230	6220	6230	6220	449
465	20250714	141400	1815289960	6220	6220	6220	6220	10
466	20250714	141300	1815227760	6210	6210	6210	6210	0
467	20250714	141200	1815227760	6210	6210	6210	6210	696
468	20250714	141100	1810905600	6210	6210	6210	6210	9
469	20250714	141000	1810849710	6200	6200	6200	6200	20
470	20250714	140900	1810725710	6210	6200	6210	6200	186
471	20250714	140800	1809572470	6195	6195	6195	6195	44
472	20250714	140700	1809299890	6190	6200	6200	6190	141
473	20250714	140600	1808427090	6190	6200	6200	6190	166
474	20250714	140500	1807398890	6195	6195	6195	6195	3
475	20250714	140400	1807380305	6190	6190	6190	6190	2
476	20250714	140300	1807367925	6200	6190	6210	6190	123
477	20250714	140200	1806605495	6200	6200	6200	6190	1102
478	20250714	140100	1799773295	6220	6220	6220	6220	21
479	20250714	140000	1799642675	6220	6200	6220	6200	1107
480	20250714	135900	1792779235	6200	6190	6200	6190	268
481	20250714	135800	1791119015	6190	6180	6190	6180	938
482	20250714	135700	1785322155	6190	6190	6190	6180	1656
483	20250714	135600	1775074045	6200	6200	6200	6200	0
484	20250714	135500	1775074045	6200	6200	6200	6200	10
485	20250714	135400	1775012045	6200	6200	6200	6200	3
486	20250714	135300	1774993445	6200	6200	6200	6200	0
487	20250714	135200	1774993445	6200	6200	6200	6200	1
488	20250714	135100	1774987245	6200	6200	6200	6200	5
489	20250714	135000	1774956245	6190	6200	6200	6190	265
490	20250714	134900	1773314745	6220	6220	6220	6220	4
491	20250714	134800	1773289865	6220	6220	6220	6220	10
492	20250714	134700	1773227665	6190	6200	6200	6190	2207
493	20250714	134600	1759555145	6190	6190	6190	6190	0
494	20250714	134500	1759555145	6190	6190	6190	6190	30
495	20250714	134400	1759369445	6190	6190	6190	6190	775
496	20250714	134300	1754572195	6190	6190	6190	6190	100
497	20250714	134200	1753953195	6190	6200	6200	6190	1984
498	20250714	134100	1741655535	6200	6200	6200	6180	1714
499	20250714	134000	1731045195	6230	6230	6230	6230	0
500	20250714	133900	1731045195	6230	6200	6230	6200	27
501	20250714	133800	1730877585	6200	6200	6200	6190	7
502	20250714	133700	1730834195	6200	6190	6200	6190	349
503	20250714	133600	1728672515	6200	6200	6200	6200	1879
504	20250714	133500	1717022715	6200	6200	6200	6200	0
505	20250714	133400	1717022715	6200	6200	6200	6200	576
506	20250714	133300	1713451515	6190	6190	6190	6190	0
507	20250714	133200	1713451515	6190	6190	6190	6190	540
508	20250714	133100	1710108915	6200	6220	6220	6200	567
509	20250714	133000	1706590805	6210	6210	6210	6210	142
510	20250714	132900	1705708985	6210	6210	6210	6210	0
511	20250714	132800	1705708985	6210	6210	6210	6210	135
512	20250714	132700	1704870635	6210	6210	6210	6210	0
513	20250714	132600	1704870635	6210	6210	6210	6210	920
514	20250714	132500	1699157435	6210	6210	6210	6210	19
515	20250714	132400	1699039445	6210	6200	6210	6200	181
516	20250714	132300	1697915915	6200	6200	6210	6200	2890
517	20250714	132200	1679997755	6210	6220	6220	6210	1048
518	20250714	132100	1673489665	6210	6210	6210	6210	378
519	20250714	132000	1671142285	6210	6220	6220	6210	555
520	20250714	131900	1667695385	6220	6210	6220	6210	798
521	20250714	131800	1662739605	6220	6220	6220	6220	9
522	20250714	131700	1662683625	6215	6215	6215	6215	8
523	20250714	131600	1662633905	6210	6210	6210	6210	799
524	20250714	131500	1657672115	6220	6220	6220	6220	1956
525	20250714	131400	1645505795	6220	6220	6220	6220	20
526	20250714	131300	1645381395	6230	6230	6230	6230	12
527	20250714	131200	1645306635	6230	6220	6230	6210	1805
528	20250714	131100	1634087515	6230	6230	6230	6220	1509
529	20250714	131000	1624693445	6230	6230	6230	6230	0
530	20250714	130900	1624693445	6230	6250	6250	6230	142
531	20250714	130800	1623808685	6250	6230	6250	6230	40
532	20250714	130700	1623559165	6230	6230	6230	6230	603
533	20250714	130600	1619802475	6230	6230	6230	6230	104
534	20250714	130500	1619154555	6230	6230	6230	6230	143
535	20250714	130400	1618263665	6220	6230	6230	6220	48
536	20250714	130300	1617964705	6230	6230	6230	6230	581
537	20250714	130200	1614345075	6250	6250	6250	6250	0
538	20250714	130100	1614345075	6250	6250	6250	6250	0
539	20250714	130000	1614345075	6250	6250	6250	6250	30
540	20250714	125900	1614157575	6260	6260	6260	6260	4
541	20250714	125800	1614132535	6260	6260	6260	6260	2
542	20250714	125700	1614120015	6240	6240	6240	6240	6
543	20250714	125600	1614082575	6230	6240	6240	6230	2436
544	20250714	125500	1598898375	6240	6240	6240	6240	79
545	20250714	125400	1598405415	6250	6250	6260	6250	31
546	20250714	125300	1598211465	6250	6250	6250	6250	424
547	20250714	125200	1595561465	6250	6250	6250	6250	8
548	20250714	125100	1595511465	6260	6260	6260	6260	4
549	20250714	125000	1595486425	6260	6260	6260	6260	107
550	20250714	124900	1594816605	6260	6260	6260	6260	10
551	20250714	124800	1594754005	6260	6250	6260	6250	260
552	20250714	124700	1593128905	6250	6250	6250	6250	14
553	20250714	124600	1593041405	6240	6240	6240	6240	0
554	20250714	124500	1593041405	6240	6240	6240	6240	0
555	20250714	124400	1593041405	6240	6240	6240	6240	0
556	20250714	124300	1593041405	6240	6240	6240	6240	0
557	20250714	124200	1593041405	6240	6240	6240	6240	0
558	20250714	124100	1593041405	6240	6240	6240	6240	630
559	20250714	124000	1589110205	6250	6240	6250	6240	566
560	20250714	123900	1585578105	6250	6240	6250	6240	61
561	20250714	123800	1585197415	6240	6250	6250	6240	516
562	20250714	123700	1581975975	6250	6250	6250	6250	321
563	20250714	123600	1579969725	6250	6250	6250	6250	0
564	20250714	123500	1579969725	6250	6250	6250	6250	320
565	20250714	123400	1577969725	6250	6250	6250	6250	0
566	20250714	123300	1577969725	6250	6250	6250	6250	5
567	20250714	123200	1577938475	6240	6230	6240	6220	3968
568	20250714	123100	1553186955	6220	6230	6230	6220	570
569	20250714	123000	1549641545	6230	6230	6230	6230	2
570	20250714	122900	1549629085	6230	6230	6230	6230	125
571	20250714	122800	1548850335	6230	6230	6230	6230	400
572	20250714	122700	1546358335	6230	6230	6230	6230	100
573	20250714	122600	1545735335	6220	6220	6220	6220	660
574	20250714	122500	1541630135	6220	6240	6240	6210	2878
575	20250714	122400	1523719465	6240	6240	6240	6240	100
576	20250714	122300	1523095465	6230	6240	6240	6230	1035
577	20250714	122200	1516647395	6240	6240	6240	6240	0
578	20250714	122100	1516647395	6240	6240	6240	6240	34
579	20250714	122000	1516435235	6260	6250	6260	6240	1398
580	20250714	121900	1507705275	6260	6260	6260	6260	0
581	20250714	121800	1507705275	6260	6250	6260	6250	74
582	20250714	121700	1507242765	6250	6250	6260	6250	89
583	20250714	121600	1506686495	6240	6250	6260	6240	944
584	20250714	121500	1500790825	6240	6240	6240	6240	703
585	20250714	121400	1496404105	6250	6240	6250	6240	101
586	20250714	121300	1495773855	6230	6230	6240	6230	54
587	20250714	121200	1495437365	6230	6240	6240	6230	2156
588	20250714	121100	1482001915	6240	6240	6240	6240	213
589	20250714	121000	1480672795	6240	6240	6240	6230	230
590	20250714	120900	1479237695	6250	6250	6250	6250	5
591	20250714	120800	1479206445	6260	6260	6260	6240	1091
592	20250714	120700	1472395315	6280	6280	6280	6280	1
593	20250714	120600	1472389035	6280	6270	6280	6270	16
594	20250714	120500	1472288605	6270	6280	6280	6270	13
595	20250714	120400	1472207065	6260	6260	6260	6260	0
596	20250714	120300	1472207065	6260	6270	6270	6260	305
597	20250714	120200	1470295185	6270	6270	6270	6270	0
598	20250714	120100	1470295185	6270	6270	6270	6270	18
599	20250714	120000	1470182325	6270	6270	6270	6270	0
600	20250714	115900	1470182325	6270	6270	6270	6250	817
601	20250714	115800	1465067975	6260	6270	6270	6260	353
602	20250714	115700	1462858185	6260	6270	6300	6250	565
603	20250714	115600	1459316875	6290	6270	6290	6240	3887
604	20250714	115500	1435016675	6280	6270	6280	6270	342
605	20250714	115400	1432872135	6270	6290	6290	6270	972
606	20250714	115300	1426776105	6280	6290	6290	6270	1258
607	20250714	115200	1418875435	6300	6300	6300	6300	0
608	20250714	115100	1418875435	6300	6300	6300	6300	1
609	20250714	115000	1418869135	6300	6310	6310	6300	1262
610	20250714	114900	1410918035	6310	6310	6320	6300	112
611	20250714	114800	1410211585	6310	6310	6310	6300	1152
612	20250714	114700	1402953395	6310	6310	6310	6310	12
613	20250714	114600	1402877675	6320	6310	6320	6310	11
614	20250714	114500	1402808255	6320	6320	6320	6320	587
615	20250714	114400	1399098415	6310	6310	6310	6310	92
616	20250714	114300	1398517895	6310	6310	6310	6310	557
617	20250714	114200	1395003225	6310	6310	6310	6310	166
618	20250714	114100	1393955765	6310	6300	6310	6300	16
619	20250714	114000	1393854845	6300	6290	6300	6290	82
620	20250714	113900	1393338865	6290	6290	6290	6280	122
621	20250714	113800	1392572305	6300	6290	6300	6290	174
622	20250714	113700	1391477635	6290	6300	6300	6290	20
623	20250714	113600	1391351785	6310	6300	6310	6250	7018
624	20250714	113500	1347307535	6330	6360	6360	6300	6219
625	20250714	113400	1308064385	6330	6350	6350	6330	1560
626	20250714	113300	1298186785	6350	6350	6350	6350	122
627	20250714	113200	1297412085	6350	6360	6360	6350	1061
628	20250714	113100	1290673735	6350	6350	6350	6350	0
629	20250714	113000	1290673735	6350	6340	6350	6340	901
630	20250714	112900	1284961385	6350	6350	6350	6350	300
631	20250714	112800	1283056385	6350	6340	6350	6340	772
632	20250714	112700	1278161405	6350	6350	6350	6350	0
633	20250714	112600	1278161405	6350	6350	6350	6350	342
634	20250714	112500	1275989705	6350	6350	6350	6350	156
635	20250714	112400	1274999105	6350	6350	6350	6350	0
636	20250714	112300	1274999105	6350	6350	6350	6350	528
637	20250714	112200	1271646305	6350	6350	6350	6350	38
638	20250714	112100	1271405005	6350	6350	6350	6350	174
639	20250714	112000	1270300105	6340	6340	6340	6330	1110
640	20250714	111900	1263263305	6350	6340	6350	6340	130
641	20250714	111800	1262439095	6340	6340	6340	6340	151
642	20250714	111700	1261481755	6340	6340	6340	6340	0
643	20250714	111600	1261481755	6340	6350	6350	6340	505
644	20250714	111500	1258276625	6350	6350	6350	6350	1
645	20250714	111400	1258270275	6350	6350	6350	6350	305
646	20250714	111300	1256333525	6350	6340	6360	6340	151
647	20250714	111200	1255375775	6320	6320	6320	6320	0
648	20250714	111100	1255375775	6320	6330	6330	6320	1055
649	20250714	111000	1248703235	6330	6330	6330	6330	75
650	20250714	110900	1248228485	6330	6340	6340	6330	1138
651	20250714	110800	1241019235	6350	6350	6350	6350	17
652	20250714	110700	1240911285	6350	6350	6350	6350	154
653	20250714	110600	1239933385	6340	6340	6340	6340	100
654	20250714	110500	1239299385	6340	6340	6340	6340	4
655	20250714	110400	1239274025	6340	6350	6350	6340	1084
656	20250714	110300	1232394305	6360	6360	6360	6360	0
657	20250714	110200	1232394305	6360	6360	6360	6360	825
658	20250714	110100	1227147305	6360	6370	6370	6360	20
659	20250714	110000	1227020015	6350	6350	6350	6350	4
660	20250714	105900	1226994615	6360	6360	6360	6360	762
661	20250714	105800	1222148295	6360	6360	6360	6360	92
662	20250714	105700	1221563175	6360	6360	6360	6360	100
663	20250714	105600	1220927175	6360	6370	6370	6360	74
664	20250714	105500	1220455985	6370	6370	6370	6370	283
665	20250714	105400	1218653275	6380	6380	6380	6380	0
666	20250714	105300	1218653275	6380	6370	6380	6370	154
667	20250714	105200	1217670785	6370	6380	6380	6370	94
668	20250714	105100	1217071905	6380	6380	6380	6370	756
669	20250714	105000	1212251625	6380	6370	6380	6370	36
670	20250714	104900	1212022255	6370	6370	6380	6370	608
671	20250714	104800	1208149275	6360	6360	6360	6360	45
672	20250714	104700	1207863075	6360	6350	6360	6340	1435
673	20250714	104600	1198746855	6350	6350	6350	6350	8
674	20250714	104500	1198696055	6340	6340	6340	6340	10
675	20250714	104400	1198632655	6330	6330	6330	6330	2135
676	20250714	104300	1185118105	6330	6330	6330	6330	46
677	20250714	104200	1184826925	6330	6340	6350	6330	546
678	20250714	104100	1181369545	6330	6330	6330	6330	1672
679	20250714	104000	1170785785	6330	6340	6350	6330	86
680	20250714	103900	1170240145	6320	6360	6360	6320	423
681	20250714	103800	1167563435	6360	6360	6360	6360	10
682	20250714	103700	1167499835	6370	6350	6370	6350	222
683	20250714	103600	1166089295	6350	6330	6350	6330	341
684	20250714	103500	1163925155	6340	6340	6350	6340	722
685	20250714	103400	1159346545	6340	6330	6340	6330	96
686	20250714	103300	1158738385	6340	6340	6340	6340	130
687	20250714	103200	1157914185	6330	6330	6330	6330	0
688	20250714	103100	1157914185	6330	6340	6340	6330	17
689	20250714	103000	1157806415	6330	6330	6330	6330	0
690	20250714	102900	1157806415	6330	6330	6330	6330	568
691	20250714	102800	1154210975	6330	6330	6330	6320	35
692	20250714	102700	1153989525	6330	6330	6330	6310	32
693	20250714	102600	1153787395	6310	6330	6330	6310	2098
694	20250714	102500	1140527135	6330	6320	6330	6320	258
695	20250714	102400	1138894035	6320	6330	6330	6320	1241
696	20250714	102300	1131050845	6330	6330	6330	6330	794
697	20250714	102200	1126024825	6330	6330	6330	6320	169
698	20250714	102100	1124955455	6330	6330	6340	6320	1265
699	20250714	102000	1116947595	6340	6340	6340	6330	443
700	20250714	101900	1114139575	6340	6350	6350	6340	2218
701	20250714	101800	1100073055	6350	6350	6350	6350	18
702	20250714	101700	1099958755	6350	6350	6350	6350	257
703	20250714	101600	1098326805	6350	6350	6360	6350	1518
704	20250714	101500	1088687145	6350	6360	6370	6350	783
705	20250714	101400	1083713395	6370	6370	6380	6370	1798
706	20250714	101300	1072252755	6380	6380	6380	6370	219
707	20250714	101200	1070856125	6380	6350	6380	6350	263
708	20250714	101100	1069184595	6350	6370	6380	6350	3988
709	20250714	101000	1043818735	6370	6380	6380	6370	1320
710	20250714	100900	1035408335	6390	6400	6400	6390	215
711	20250714	100800	1034034415	6400	6380	6420	6380	2849
712	20250714	100700	1015810675	6390	6380	6390	6370	860
713	20250714	100600	1010329065	6390	6390	6390	6370	78
714	20250714	100500	1009832005	6390	6390	6390	6390	351
715	20250714	100400	1007589115	6380	6380	6390	6380	450
716	20250714	100300	1004715905	6385	6390	6390	6385	98
717	20250714	100200	1004089735	6390	6390	6390	6390	261
718	20250714	100100	1002421945	6390	6380	6390	6380	3
719	20250714	100000	1002402785	6380	6370	6380	6370	455
720	20250714	095900	999502885	6370	6380	6380	6370	29
721	20250714	095800	999318145	6380	6380	6380	6380	184
722	20250714	095700	998144225	6380	6380	6380	6360	300
723	20250714	095600	996233915	6360	6380	6380	6360	1476
724	20250714	095500	986835635	6380	6390	6400	6360	255
725	20250714	095400	985210295	6390	6380	6390	6380	101
726	20250714	095300	984565905	6380	6390	6390	6380	458
727	20250714	095200	981641935	6390	6390	6390	6390	379
728	20250714	095100	979220125	6390	6390	6390	6380	298
729	20250714	095000	977316005	6390	6380	6390	6380	625
730	20250714	094900	973328495	6380	6390	6390	6380	10
731	20250714	094800	973264615	6400	6380	6400	6380	709
732	20250714	094700	968741175	6380	6380	6390	6370	6548
733	20250714	094600	926954385	6380	6400	6400	6380	1024
734	20250714	094500	920411185	6400	6400	6400	6380	2897
735	20250714	094400	901924675	6400	6410	6410	6390	2810
736	20250714	094300	883928405	6410	6410	6420	6410	1131
737	20250714	094200	876673445	6420	6420	6430	6410	4914
738	20250714	094100	845115665	6420	6400	6420	6400	1464
739	20250714	094000	835723765	6410	6420	6420	6400	1499
740	20250714	093900	826112025	6420	6430	6430	6420	417
741	20250714	093800	823433655	6430	6390	6430	6390	2501
742	20250714	093700	807398145	6400	6410	6420	6390	1838
743	20250714	093600	795610935	6410	6400	6410	6400	2254
744	20250714	093500	781162915	6400	6380	6410	6380	1303
745	20250714	093400	772827235	6380	6380	6380	6370	2537
746	20250714	093300	756641245	6370	6380	6380	6360	189
747	20250714	093200	755437435	6370	6360	6370	6350	1630
748	20250714	093100	745072795	6370	6350	6370	6350	1971
749	20250714	093000	732554855	6350	6380	6380	6350	2603
750	20250714	092900	715980785	6390	6380	6390	6380	316
751	20250714	092800	713962545	6390	6380	6390	6370	510
752	20250714	092700	710712675	6380	6390	6390	6380	573
753	20250714	092600	707052745	6400	6360	6410	6360	6781
754	20250714	092500	663744945	6360	6360	6380	6360	1060
755	20250714	092400	657000885	6370	6390	6390	6370	2466
756	20250714	092300	641270265	6390	6380	6400	6380	1070
757	20250714	092200	634432795	6390	6400	6400	6380	1050
758	20250714	092100	627716555	6390	6370	6390	6370	3733
759	20250714	092000	603883325	6380	6380	6380	6360	1355
760	20250714	091900	595253265	6390	6390	6390	6375	2609
761	20250714	091800	578604120	6390	6370	6420	6370	5330
762	20250714	091700	544553300	6360	6340	6360	6340	1136
763	20250714	091600	537335770	6360	6340	6360	6340	1184
764	20250714	091500	529817450	6350	6350	6350	6340	2334
765	20250714	091400	515018930	6350	6350	6360	6340	1911
766	20250714	091300	502890750	6350	6370	6370	6350	389
767	20250714	091200	500418340	6370	6350	6370	6350	1231
768	20250714	091100	492595940	6360	6360	6370	6350	2623
769	20250714	091000	475908460	6370	6370	6370	6350	6541
770	20250714	090900	434293560	6380	6340	6440	6330	24497
771	20250714	090800	277807900	6340	6320	6340	6320	5488
772	20250714	090700	243063470	6320	6290	6320	6290	346
773	20250714	090600	240881330	6290	6290	6290	6290	247
774	20250714	090500	239327700	6280	6290	6310	6260	4592
775	20250714	090400	210482290	6290	6330	6350	6290	7016
776	20250714	090300	166169670	6330	6300	6340	6300	10964
777	20250714	090200	96903530	6310	6320	6330	6300	3113
778	20250714	090100	77238520	6320	6300	6320	6290	6561
779	20250714	090000	35853730	6290	6280	6300	6230	5718