KissMeData/067830/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	193700	437354196	2950	2950	2950	2950	3476
3	20250714	193600	437354196	2950	2950	2950	2950	0
4	20250714	193500	437354196	2950	2950	2950	2950	0
5	20250714	193400	437354196	2950	2950	2950	2950	0
6	20250714	193300	437354196	2950	2950	2950	2950	0
7	20250714	193200	437354196	2950	2950	2950	2950	0
8	20250714	193100	437354196	2950	2950	2950	2950	0
9	20250714	193000	437354196	2950	2950	2950	2950	0
10	20250714	192900	437354196	2950	2950	2950	2950	0
11	20250714	192800	437354196	2950	2950	2950	2950	0
12	20250714	192700	437354196	2950	2950	2950	2950	0
13	20250714	192600	437354196	2950	2950	2950	2950	0
14	20250714	192500	437354196	2950	2950	2950	2950	0
15	20250714	192400	437354196	2950	2950	2950	2950	0
16	20250714	192300	437354196	2950	2950	2950	2950	0
17	20250714	192200	437354196	2950	2950	2950	2950	0
18	20250714	192100	437354196	2950	2950	2950	2950	0
19	20250714	192000	437354196	2950	2950	2950	2950	0
20	20250714	191900	437354196	2950	2950	2950	2950	0
21	20250714	191800	437354196	2950	2950	2950	2950	0
22	20250714	191700	437354196	2950	2950	2950	2950	0
23	20250714	191600	437354196	2950	2950	2950	2950	0
24	20250714	191500	437354196	2950	2950	2950	2950	0
25	20250714	191400	437354196	2950	2950	2950	2950	0
26	20250714	191300	437354196	2950	2950	2950	2950	0
27	20250714	191200	437354196	2950	2950	2950	2950	0
28	20250714	191100	437354196	2950	2950	2950	2950	0
29	20250714	191000	437354196	2950	2950	2950	2950	0
30	20250714	190900	437354196	2950	2950	2950	2950	0
31	20250714	190800	437354196	2950	2950	2950	2950	0
32	20250714	190700	437354196	2950	2950	2950	2950	3476
33	20250714	190600	437354196	2950	2950	2950	2950	0
34	20250714	190500	437354196	2950	2950	2950	2950	0
35	20250714	190400	437354196	2950	2950	2950	2950	0
36	20250714	190300	437354196	2950	2950	2950	2950	0
37	20250714	190200	437354196	2950	2950	2950	2950	0
38	20250714	190100	437354196	2950	2950	2950	2950	0
39	20250714	190000	437354196	2950	2950	2950	2950	0
40	20250714	185900	437354196	2950	2950	2950	2950	0
41	20250714	185800	437354196	2950	2950	2950	2950	0
42	20250714	185700	437354196	2950	2950	2950	2950	0
43	20250714	185600	437354196	2950	2950	2950	2950	0
44	20250714	185500	437354196	2950	2950	2950	2950	0
45	20250714	185400	437354196	2950	2950	2950	2950	0
46	20250714	185300	437354196	2950	2950	2950	2950	0
47	20250714	185200	437354196	2950	2950	2950	2950	0
48	20250714	185100	437354196	2950	2950	2950	2950	0
49	20250714	185000	437354196	2950	2950	2950	2950	0
50	20250714	184900	437354196	2950	2950	2950	2950	0
51	20250714	184800	437354196	2950	2950	2950	2950	0
52	20250714	184700	437354196	2950	2950	2950	2950	0
53	20250714	184600	437354196	2950	2950	2950	2950	0
54	20250714	184500	437354196	2950	2950	2950	2950	0
55	20250714	184400	437354196	2950	2950	2950	2950	0
56	20250714	184300	437354196	2950	2950	2950	2950	0
57	20250714	184200	437354196	2950	2950	2950	2950	0
58	20250714	184100	437354196	2950	2950	2950	2950	0
59	20250714	184000	437354196	2950	2950	2950	2950	0
60	20250714	183900	437354196	2950	2950	2950	2950	0
61	20250714	183800	437354196	2950	2950	2950	2950	0
62	20250714	183700	437354196	2950	2950	2950	2950	3476
63	20250714	183600	437354196	2950	2950	2950	2950	0
64	20250714	183500	437354196	2950	2950	2950	2950	0
65	20250714	183400	437354196	2950	2950	2950	2950	0
66	20250714	183300	437354196	2950	2950	2950	2950	0
67	20250714	183200	437354196	2950	2950	2950	2950	0
68	20250714	183100	437354196	2950	2950	2950	2950	0
69	20250714	183000	437354196	2950	2950	2950	2950	0
70	20250714	182900	437354196	2950	2950	2950	2950	0
71	20250714	182800	437354196	2950	2950	2950	2950	0
72	20250714	182700	437354196	2950	2950	2950	2950	0
73	20250714	182600	437354196	2950	2950	2950	2950	0
74	20250714	182500	437354196	2950	2950	2950	2950	0
75	20250714	182400	437354196	2950	2950	2950	2950	0
76	20250714	182300	437354196	2950	2950	2950	2950	0
77	20250714	182200	437354196	2950	2950	2950	2950	0
78	20250714	182100	437354196	2950	2950	2950	2950	0
79	20250714	182000	437354196	2950	2950	2950	2950	0
80	20250714	181900	437354196	2950	2950	2950	2950	0
81	20250714	181800	437354196	2950	2950	2950	2950	0
82	20250714	181700	437354196	2950	2950	2950	2950	0
83	20250714	181600	437354196	2950	2950	2950	2950	0
84	20250714	181500	437354196	2950	2950	2950	2950	0
85	20250714	181400	437354196	2950	2950	2950	2950	0
86	20250714	181300	437354196	2950	2950	2950	2950	0
87	20250714	181200	437354196	2950	2950	2950	2950	0
88	20250714	181100	437354196	2950	2950	2950	2950	0
89	20250714	181000	437354196	2950	2950	2950	2950	0
90	20250714	180900	437354196	2950	2950	2950	2950	0
91	20250714	180800	437354196	2950	2950	2950	2950	0
92	20250714	180700	437354196	2950	2950	2950	2950	3476
93	20250714	180600	437354196	2950	2950	2950	2950	0
94	20250714	180500	437354196	2950	2950	2950	2950	0
95	20250714	180400	437354196	2950	2950	2950	2950	0
96	20250714	180300	437354196	2950	2950	2950	2950	0
97	20250714	180200	437354196	2950	2950	2950	2950	0
98	20250714	180100	437354196	2950	2950	2950	2950	0
99	20250714	180000	437354196	2950	2950	2950	2950	0
100	20250714	175900	437354196	2950	2950	2950	2950	0
101	20250714	175800	437354196	2950	2950	2950	2950	0
102	20250714	175700	437354196	2950	2950	2950	2950	0
103	20250714	175600	437354196	2950	2950	2950	2950	0
104	20250714	175500	437354196	2950	2950	2950	2950	0
105	20250714	175400	437354196	2950	2950	2950	2950	0
106	20250714	175300	437354196	2950	2950	2950	2950	0
107	20250714	175200	437354196	2950	2950	2950	2950	0
108	20250714	175100	437354196	2950	2950	2950	2950	0
109	20250714	175000	437354196	2950	2950	2950	2950	0
110	20250714	174900	437354196	2950	2950	2950	2950	0
111	20250714	174800	437354196	2950	2950	2950	2950	0
112	20250714	174700	437354196	2950	2950	2950	2950	0
113	20250714	174600	437354196	2950	2950	2950	2950	0
114	20250714	174500	437354196	2950	2950	2950	2950	0
115	20250714	174400	437354196	2950	2950	2950	2950	0
116	20250714	174300	437354196	2950	2950	2950	2950	0
117	20250714	174200	437354196	2950	2950	2950	2950	0
118	20250714	174100	437354196	2950	2950	2950	2950	0
119	20250714	174000	437354196	2950	2950	2950	2950	0
120	20250714	173900	437354196	2950	2950	2950	2950	0
121	20250714	173800	437354196	2950	2950	2950	2950	0
122	20250714	173700	437354196	2950	2950	2950	2950	3476
123	20250714	173600	437354196	2950	2950	2950	2950	0
124	20250714	173500	437354196	2950	2950	2950	2950	0
125	20250714	173400	437354196	2950	2950	2950	2950	0
126	20250714	173300	437354196	2950	2950	2950	2950	0
127	20250714	173200	437354196	2950	2950	2950	2950	0
128	20250714	173100	437354196	2950	2950	2950	2950	0
129	20250714	173000	437354196	2950	2950	2950	2950	0
130	20250714	172900	437354196	2950	2950	2950	2950	0
131	20250714	172800	437354196	2950	2950	2950	2950	0
132	20250714	172700	437354196	2950	2950	2950	2950	0
133	20250714	172600	437354196	2950	2950	2950	2950	0
134	20250714	172500	437354196	2950	2950	2950	2950	0
135	20250714	172400	437354196	2950	2950	2950	2950	0
136	20250714	172300	437354196	2950	2950	2950	2950	0
137	20250714	172200	437354196	2950	2950	2950	2950	0
138	20250714	172100	437354196	2950	2950	2950	2950	0
139	20250714	172000	437354196	2950	2950	2950	2950	0
140	20250714	171900	437354196	2950	2950	2950	2950	0
141	20250714	171800	437354196	2950	2950	2950	2950	0
142	20250714	171700	437354196	2950	2950	2950	2950	0
143	20250714	171600	437354196	2950	2950	2950	2950	0
144	20250714	171500	437354196	2950	2950	2950	2950	0
145	20250714	171400	437354196	2950	2950	2950	2950	0
146	20250714	171300	437354196	2950	2950	2950	2950	0
147	20250714	171200	437354196	2950	2950	2950	2950	0
148	20250714	171100	437354196	2950	2950	2950	2950	0
149	20250714	171000	437354196	2950	2950	2950	2950	0
150	20250714	170900	437354196	2950	2950	2950	2950	0
151	20250714	170800	437354196	2950	2950	2950	2950	0
152	20250714	170700	437354196	2950	2950	2950	2950	3476
153	20250714	170600	437354196	2950	2950	2950	2950	0
154	20250714	170500	437354196	2950	2950	2950	2950	0
155	20250714	170400	437354196	2950	2950	2950	2950	0
156	20250714	170300	437354196	2950	2950	2950	2950	0
157	20250714	170200	437354196	2950	2950	2950	2950	0
158	20250714	170100	437354196	2950	2950	2950	2950	0
159	20250714	170000	437354196	2950	2950	2950	2950	0
160	20250714	165900	437354196	2950	2950	2950	2950	0
161	20250714	165800	437354196	2950	2950	2950	2950	0
162	20250714	165700	437354196	2950	2950	2950	2950	0
163	20250714	165600	437354196	2950	2950	2950	2950	0
164	20250714	165500	437354196	2950	2950	2950	2950	0
165	20250714	165400	437354196	2950	2950	2950	2950	0
166	20250714	165300	437354196	2950	2950	2950	2950	0
167	20250714	165200	437354196	2950	2950	2950	2950	0
168	20250714	165100	437354196	2950	2950	2950	2950	0
169	20250714	165000	437354196	2950	2950	2950	2950	0
170	20250714	164900	437354196	2950	2950	2950	2950	0
171	20250714	164800	437354196	2950	2950	2950	2950	0
172	20250714	164700	437354196	2950	2950	2950	2950	0
173	20250714	164600	437354196	2950	2950	2950	2950	0
174	20250714	164500	437354196	2950	2950	2950	2950	0
175	20250714	164400	437354196	2950	2950	2950	2950	0
176	20250714	164300	437354196	2950	2950	2950	2950	0
177	20250714	164200	437354196	2950	2950	2950	2950	0
178	20250714	164100	437354196	2950	2950	2950	2950	0
179	20250714	164000	437354196	2950	2950	2950	2950	0
180	20250714	163900	437354196	2950	2950	2950	2950	0
181	20250714	163800	437354196	2950	2950	2950	2950	0
182	20250714	163700	437354196	2950	2950	2950	2950	3476
183	20250714	163600	437354196	2950	2950	2950	2950	0
184	20250714	163500	437354196	2950	2950	2950	2950	0
185	20250714	163400	437354196	2950	2950	2950	2950	0
186	20250714	163300	437354196	2950	2950	2950	2950	0
187	20250714	163200	437354196	2950	2950	2950	2950	0
188	20250714	163100	437354196	2950	2950	2950	2950	0
189	20250714	163000	437354196	2950	2950	2950	2950	0
190	20250714	162900	437354196	2950	2950	2950	2950	0
191	20250714	162800	437354196	2950	2950	2950	2950	0
192	20250714	162700	437354196	2950	2950	2950	2950	0
193	20250714	162600	437354196	2950	2950	2950	2950	0
194	20250714	162500	437354196	2950	2950	2950	2950	0
195	20250714	162400	437354196	2950	2950	2950	2950	0
196	20250714	162300	437354196	2950	2950	2950	2950	0
197	20250714	162200	437354196	2950	2950	2950	2950	0
198	20250714	162100	437354196	2950	2950	2950	2950	0
199	20250714	162000	437354196	2950	2950	2950	2950	0
200	20250714	161900	437354196	2950	2950	2950	2950	0
201	20250714	161800	437354196	2950	2950	2950	2950	0
202	20250714	161700	437354196	2950	2950	2950	2950	0
203	20250714	161600	437354196	2950	2950	2950	2950	0
204	20250714	161500	437354196	2950	2950	2950	2950	0
205	20250714	161400	437354196	2950	2950	2950	2950	0
206	20250714	161300	437354196	2950	2950	2950	2950	0
207	20250714	161200	437354196	2950	2950	2950	2950	0
208	20250714	161100	437354196	2950	2950	2950	2950	0
209	20250714	161000	437354196	2950	2950	2950	2950	0
210	20250714	160900	437354196	2950	2950	2950	2950	0
211	20250714	160800	437354196	2950	2950	2950	2950	0
212	20250714	160700	437354196	2950	2950	2950	2950	3476
213	20250714	160600	437354196	2950	2950	2950	2950	0
214	20250714	160500	437354196	2950	2950	2950	2950	0
215	20250714	160400	437354196	2950	2950	2950	2950	0
216	20250714	160300	437354196	2950	2950	2950	2950	0
217	20250714	160200	437354196	2950	2950	2950	2950	0
218	20250714	160100	437354196	2950	2950	2950	2950	0
219	20250714	160000	437354196	2950	2950	2950	2950	0
220	20250714	155900	437354196	2950	2950	2950	2950	0
221	20250714	155800	437354196	2950	2950	2950	2950	0
222	20250714	155700	437354196	2950	2950	2950	2950	0
223	20250714	155600	437354196	2950	2950	2950	2950	0
224	20250714	155500	437354196	2950	2950	2950	2950	0
225	20250714	155400	437354196	2950	2950	2950	2950	0
226	20250714	155300	437354196	2950	2950	2950	2950	0
227	20250714	155200	437354196	2950	2950	2950	2950	0
228	20250714	155100	437354196	2950	2950	2950	2950	0
229	20250714	155000	437354196	2950	2950	2950	2950	0
230	20250714	154900	437354196	2950	2950	2950	2950	0
231	20250714	154800	437354196	2950	2950	2950	2950	0
232	20250714	154700	437354196	2950	2950	2950	2950	0
233	20250714	154600	437354196	2950	2950	2950	2950	0
234	20250714	154500	437354196	2950	2950	2950	2950	0
235	20250714	154400	437354196	2950	2950	2950	2950	0
236	20250714	154300	437354196	2950	2950	2950	2950	0
237	20250714	154200	437354196	2950	2950	2950	2950	0
238	20250714	154100	437354196	2950	2950	2950	2950	0
239	20250714	154000	437354196	2950	2950	2950	2950	0
240	20250714	153900	437354196	2950	2950	2950	2950	0
241	20250714	153800	437354196	2950	2950	2950	2950	0
242	20250714	153700	437354196	2950	2950	2950	2950	3476
243	20250714	153600	437354196	2950	2950	2950	2950	0
244	20250714	153500	437354196	2950	2950	2950	2950	0
245	20250714	153400	437354196	2950	2950	2950	2950	0
246	20250714	153300	437354196	2950	2950	2950	2950	0
247	20250714	153200	437354196	2950	2950	2950	2950	0
248	20250714	153100	437354196	2950	2950	2950	2950	0
249	20250714	153000	437354196	2950	2950	2950	2950	3476
250	20250714	152900	427099996	2955	2955	2955	2955	0
251	20250714	152800	427099996	2955	2955	2955	2955	0
252	20250714	152700	427099996	2955	2955	2955	2955	0
253	20250714	152600	427099996	2955	2955	2955	2955	0
254	20250714	152500	427099996	2955	2955	2955	2955	0
255	20250714	152400	427099996	2955	2955	2955	2955	0
256	20250714	152300	427099996	2955	2955	2955	2955	0
257	20250714	152200	427099996	2955	2955	2955	2955	0
258	20250714	152100	427099996	2955	2955	2955	2955	0
259	20250714	152000	427099996	2955	2955	2955	2955	0
260	20250714	151900	427099996	2955	2950	2955	2950	495
261	20250714	151800	425637386	2945	2955	2955	2945	162
262	20250714	151700	425158786	2960	2945	2960	2945	5005
263	20250714	151600	410357411	2950	2950	2950	2950	50
264	20250714	151500	410209911	2950	2950	2950	2950	0
265	20250714	151400	410209911	2950	2940	2950	2940	10003
266	20250714	151300	380713186	2935	2935	2935	2935	100
267	20250714	151200	380419686	2935	2940	2940	2935	81
268	20250714	151100	380181946	2940	2940	2940	2940	5
269	20250714	151000	380167246	2940	2940	2940	2940	52
270	20250714	150900	380014366	2940	2940	2940	2940	2024
271	20250714	150800	374063806	2940	2940	2940	2940	0
272	20250714	150700	374063806	2940	2940	2940	2940	0
273	20250714	150600	374063806	2940	2940	2940	2940	200
274	20250714	150500	373475806	2940	2940	2940	2940	300
275	20250714	150400	372593806	2935	2935	2935	2935	2918
276	20250714	150300	364029476	2935	2935	2935	2935	0
277	20250714	150200	364029476	2935	2935	2935	2935	92
278	20250714	150100	363759456	2930	2930	2930	2930	0
279	20250714	150000	363759456	2930	2930	2930	2930	0
280	20250714	145900	363759456	2930	2930	2930	2930	0
281	20250714	145800	363759456	2930	2930	2930	2930	0
282	20250714	145700	363759456	2930	2930	2930	2930	0
283	20250714	145600	363759456	2930	2930	2930	2930	10
284	20250714	145500	363730156	2935	2935	2935	2935	0
285	20250714	145400	363730156	2935	2935	2935	2935	0
286	20250714	145300	363730156	2935	2935	2935	2935	0
287	20250714	145200	363730156	2935	2935	2935	2935	0
288	20250714	145100	363730156	2935	2935	2935	2935	0
289	20250714	145000	363730156	2935	2935	2935	2935	0
290	20250714	144900	363730156	2935	2935	2935	2935	0
291	20250714	144800	363730156	2935	2935	2935	2935	1
292	20250714	144700	363727221	2925	2925	2925	2925	0
293	20250714	144600	363727221	2925	2940	2940	2925	2061
294	20250714	144500	357689441	2945	2945	2945	2945	0
295	20250714	144400	357689441	2945	2945	2945	2945	0
296	20250714	144300	357689441	2945	2945	2945	2945	30
297	20250714	144200	357601091	2945	2945	2945	2945	677
298	20250714	144100	355607326	2945	2935	2945	2935	6474
299	20250714	144000	336546141	2940	2940	2940	2940	0
300	20250714	143900	336546141	2940	2935	2940	2935	1008
301	20250714	143800	333587571	2930	2930	2930	2930	0
302	20250714	143700	333587571	2930	2930	2930	2930	0
303	20250714	143600	333587571	2930	2930	2930	2930	0
304	20250714	143500	333587571	2930	2930	2930	2930	0
305	20250714	143400	333587571	2930	2930	2930	2930	0
306	20250714	143300	333587571	2930	2925	2930	2925	955
307	20250714	143200	330789426	2925	2925	2925	2925	1034
308	20250714	143100	327764976	2930	2930	2930	2930	0
309	20250714	143000	327764976	2930	2930	2930	2930	0
310	20250714	142900	327764976	2930	2930	2930	2930	0
311	20250714	142800	327764976	2930	2930	2930	2930	0
312	20250714	142700	327764976	2930	2930	2930	2930	0
313	20250714	142600	327764976	2930	2930	2930	2930	0
314	20250714	142500	327764976	2930	2920	2930	2920	1104
315	20250714	142400	324541286	2920	2920	2920	2920	0
316	20250714	142300	324541286	2920	2920	2920	2920	100
317	20250714	142200	324249286	2920	2920	2920	2920	0
318	20250714	142100	324249286	2920	2920	2920	2920	0
319	20250714	142000	324249286	2920	2925	2925	2920	3200
320	20250714	141900	314901351	2920	2920	2920	2920	0
321	20250714	141800	314901351	2920	2930	2930	2920	5000
322	20250714	141700	300273206	2930	2930	2930	2930	0
323	20250714	141600	300273206	2930	2930	2930	2930	0
324	20250714	141500	300273206	2930	2930	2930	2930	0
325	20250714	141400	300273206	2930	2935	2935	2930	170
326	20250714	141300	299775091	2930	2940	2940	2930	55
327	20250714	141200	299613891	2940	2935	2940	2935	2692
328	20250714	141100	291707656	2935	2935	2935	2935	110
329	20250714	141000	291384806	2925	2935	2935	2925	1023
330	20250714	140900	288392016	2925	2925	2925	2925	0
331	20250714	140800	288392016	2925	2925	2925	2925	0
332	20250714	140700	288392016	2925	2925	2925	2925	0
333	20250714	140600	288392016	2925	2925	2925	2925	0
334	20250714	140500	288392016	2925	2925	2925	2925	0
335	20250714	140400	288392016	2925	2925	2925	2925	0
336	20250714	140300	288392016	2925	2925	2925	2925	0
337	20250714	140200	288392016	2925	2925	2925	2925	0
338	20250714	140100	288392016	2925	2925	2925	2925	0
339	20250714	140000	288392016	2925	2925	2925	2925	14
340	20250714	135900	288351066	2935	2935	2935	2935	5
341	20250714	135800	288336391	2925	2925	2925	2925	1
342	20250714	135700	288333466	2930	2930	2930	2930	11
343	20250714	135600	288301236	2930	2925	2935	2925	86
344	20250714	135500	288049241	2925	2925	2925	2925	0
345	20250714	135400	288049241	2925	2925	2925	2925	1
346	20250714	135300	288046316	2925	2930	2930	2925	936
347	20250714	135200	285303901	2935	2930	2935	2930	6
348	20250714	135100	285286296	2930	2930	2930	2930	0
349	20250714	135000	285286296	2930	2930	2930	2930	959
350	20250714	134900	282476426	2935	2935	2935	2935	0
351	20250714	134800	282476426	2935	2930	2935	2930	5
352	20250714	134700	282461756	2930	2930	2930	2930	14
353	20250714	134600	282420736	2930	2930	2930	2930	2
354	20250714	134500	282414876	2935	2935	2935	2935	99
355	20250714	134400	282124311	2930	2930	2935	2930	18
356	20250714	134300	282071551	2935	2935	2935	2935	0
357	20250714	134200	282071551	2935	2930	2935	2930	55
358	20250714	134100	281910131	2930	2930	2930	2930	14
359	20250714	134000	281869111	2930	2930	2930	2930	1
360	20250714	133900	281866181	2930	2930	2930	2930	0
361	20250714	133800	281866181	2930	2930	2930	2930	15
362	20250714	133700	281822231	2935	2935	2935	2935	4
363	20250714	133600	281810491	2930	2930	2930	2930	1
364	20250714	133500	281807561	2930	2930	2930	2930	13
365	20250714	133400	281769471	2930	2930	2930	2930	1
366	20250714	133300	281766541	2935	2935	2935	2935	255
367	20250714	133200	281018116	2930	2930	2930	2930	15
368	20250714	133100	280974166	2930	2930	2930	2930	0
369	20250714	133000	280974166	2930	2930	2930	2930	1
370	20250714	132900	280971236	2930	2935	2935	2930	19
371	20250714	132800	280915541	2930	2925	2930	2925	381
372	20250714	132700	279799216	2930	2930	2930	2930	300
373	20250714	132600	278920216	2925	2925	2925	2925	15
374	20250714	132500	278876341	2930	2930	2930	2930	4
375	20250714	132400	278864621	2925	2925	2925	2925	1
376	20250714	132300	278861696	2925	2925	2925	2925	14
377	20250714	132200	278820746	2925	2930	2930	2925	6
378	20250714	132100	278803171	2925	2925	2925	2925	0
379	20250714	132000	278803171	2925	2925	2925	2925	356
380	20250714	131900	277761871	2925	2925	2925	2925	0
381	20250714	131800	277761871	2925	2930	2930	2925	5
382	20250714	131700	277747226	2925	2925	2925	2925	13
383	20250714	131600	277709201	2930	2930	2930	2930	1
384	20250714	131500	277706271	2930	2930	2930	2930	0
385	20250714	131400	277706271	2930	2930	2935	2925	54
386	20250714	131300	277548196	2930	2930	2930	2930	0
387	20250714	131200	277548196	2930	2930	2930	2930	1
388	20250714	131100	277545266	2925	2930	2930	2925	666
389	20250714	131000	275593956	2930	2925	2930	2925	5
390	20250714	130900	275579311	2925	2925	2925	2925	0
391	20250714	130800	275579311	2925	2925	2925	2925	14
392	20250714	130700	275538361	2930	2930	2930	2930	0
393	20250714	130600	275538361	2930	2925	2930	2925	5
394	20250714	130500	275523716	2925	2925	2925	2925	14
395	20250714	130400	275482766	2930	2930	2930	2930	0
396	20250714	130300	275482766	2930	2930	2930	2930	41
397	20250714	130200	275362636	2930	2930	2930	2930	365
398	20250714	130100	274293186	2935	2930	2935	2930	1608
399	20250714	130000	269573736	2930	2930	2930	2930	681
400	20250714	125900	267578406	2930	2930	2930	2930	4
401	20250714	125800	267566686	2925	2925	2925	2925	0
402	20250714	125700	267566686	2925	2925	2925	2925	0
403	20250714	125600	267566686	2925	2940	2940	2920	5454
404	20250714	125500	251614431	2940	2940	2940	2940	4
405	20250714	125400	251602671	2935	2935	2935	2935	2
406	20250714	125300	251596801	2940	2935	2940	2935	214
407	20250714	125200	250967711	2935	2935	2935	2935	1
408	20250714	125100	250964776	2940	2940	2940	2940	5
409	20250714	125000	250950076	2940	2930	2940	2930	3862
410	20250714	124900	239611981	2925	2925	2925	2925	0
411	20250714	124800	239611981	2925	2925	2925	2925	0
412	20250714	124700	239611981	2925	2925	2925	2925	14
413	20250714	124600	239571031	2935	2930	2935	2925	5255
414	20250714	124500	224159936	2925	2925	2925	2925	1
415	20250714	124400	224157011	2925	2925	2925	2925	14
416	20250714	124300	224116061	2925	2925	2925	2925	5
417	20250714	124200	224101436	2925	2925	2925	2925	715
418	20250714	124100	222010061	2925	2925	2925	2925	14
419	20250714	124000	221969111	2930	2925	2930	2925	16
420	20250714	123900	221922286	2925	2925	2925	2925	1
421	20250714	123800	221919361	2925	2925	2925	2922	698
422	20250714	123700	219877714	2925	2925	2925	2925	1
423	20250714	123600	219874789	2925	2925	2925	2925	1
424	20250714	123500	219871864	2920	2920	2920	2920	13
425	20250714	123400	219833904	2925	2925	2925	2925	0
426	20250714	123300	219833904	2925	2925	2925	2925	1
427	20250714	123200	219830979	2920	2925	2930	2920	927
428	20250714	123100	217122624	2925	2925	2925	2925	1
429	20250714	123000	217119699	2925	2925	2925	2925	0
430	20250714	122900	217119699	2925	2925	2925	2925	15
431	20250714	122800	217075824	2930	2930	2930	2930	75
432	20250714	122700	216856074	2930	2930	2930	2930	1
433	20250714	122600	216853144	2930	2930	2930	2930	13
434	20250714	122500	216815054	2935	2930	2935	2930	1221
435	20250714	122400	213232669	2925	2925	2925	2925	1
436	20250714	122300	213229744	2925	2925	2925	2925	14
437	20250714	122200	213188794	2925	2925	2925	2925	1142
438	20250714	122100	209848444	2925	2925	2925	2925	4
439	20250714	122000	209836744	2920	2920	2920	2920	15
440	20250714	121900	209792944	2920	2920	2920	2920	344
441	20250714	121800	208788464	2920	2920	2920	2920	1
442	20250714	121700	208785544	2925	2925	2925	2925	4
443	20250714	121600	208773844	2920	2920	2920	2920	14
444	20250714	121500	208732964	2920	2920	2920	2920	0
445	20250714	121400	208732964	2920	2920	2920	2920	3
446	20250714	121300	208724204	2920	2925	2925	2920	17
447	20250714	121200	208674539	2920	2920	2920	2920	1
448	20250714	121100	208671619	2920	2920	2920	2920	0
449	20250714	121000	208671619	2920	2920	2920	2920	15
450	20250714	120900	208627819	2925	2925	2925	2925	4
451	20250714	120800	208616119	2920	2920	2920	2920	1
452	20250714	120700	208613199	2920	2920	2920	2920	13
453	20250714	120600	208575239	2925	2920	2925	2920	6
454	20250714	120500	208557694	2920	2920	2920	2920	0
455	20250714	120400	208557694	2920	2925	2925	2920	193
456	20250714	120300	207993239	2915	2915	2915	2915	0
457	20250714	120200	207993239	2915	2930	2930	2915	1039
458	20250714	120100	204960454	2930	2930	2935	2930	78
459	20250714	120000	204731909	2925	2925	2925	2925	1
460	20250714	115900	204728984	2925	2930	2930	2925	351
461	20250714	115800	203700559	2925	2930	2930	2925	17
462	20250714	115700	203650814	2925	2925	2925	2925	1
463	20250714	115600	203647889	2925	2925	2925	2925	6
464	20250714	115500	203630339	2920	2920	2920	2920	15
465	20250714	115400	203586539	2925	2920	2925	2920	26
466	20250714	115300	203510594	2920	2920	2920	2920	1
467	20250714	115200	203507674	2925	2930	2930	2925	7
468	20250714	115100	203487184	2930	2925	2930	2925	6
469	20250714	115000	203469609	2930	2930	2930	2930	4
470	20250714	114900	203457889	2930	2930	2930	2930	3
471	20250714	114800	203449099	2930	2930	2930	2930	0
472	20250714	114700	203449099	2930	2930	2930	2930	2
473	20250714	114600	203443239	2925	2925	2925	2925	14
474	20250714	114500	203402289	2930	2925	2930	2925	203
475	20250714	114400	202807504	2930	2930	2930	2930	0
476	20250714	114300	202807504	2930	2930	2935	2930	7
477	20250714	114200	202786989	2935	2935	2935	2935	761
478	20250714	114100	200553454	2935	2935	2935	2935	22
479	20250714	114000	200488884	2935	2935	2940	2935	294
480	20250714	113900	199624994	2940	2940	2940	2940	4
481	20250714	113800	199613234	2935	2935	2935	2935	1
482	20250714	113700	199610299	2935	2935	2935	2935	14
483	20250714	113600	199569209	2935	2935	2935	2935	1
484	20250714	113500	199566274	2940	2935	2940	2935	288
485	20250714	113400	198720349	2930	2925	2930	2925	79
486	20250714	113300	198488969	2925	2925	2925	2925	50
487	20250714	113200	198342719	2925	2925	2925	2925	1
488	20250714	113100	198339794	2930	2925	2930	2925	17
489	20250714	113000	198290049	2925	2925	2925	2925	1
490	20250714	112900	198287124	2925	2925	2925	2925	0
491	20250714	112800	198287124	2925	2930	2930	2925	1016
492	20250714	112700	195315319	2920	2930	2930	2920	321
493	20250714	112600	194377294	2930	2925	2930	2925	192
494	20250714	112500	193814739	2925	2925	2925	2925	13
495	20250714	112400	193776714	2925	2925	2925	2920	161
496	20250714	112300	193306374	2920	2920	2920	2920	0
497	20250714	112200	193306374	2920	2925	2925	2920	16
498	20250714	112100	193259649	2925	2925	2925	2925	52
499	20250714	112000	193107549	2920	2925	2925	2920	313
500	20250714	111900	192193389	2925	2925	2925	2925	14
501	20250714	111800	192152439	2925	2925	2925	2925	1
502	20250714	111700	192149514	2930	2930	2930	2930	0
503	20250714	111600	192149514	2930	2930	2930	2930	10
504	20250714	111500	192120214	2930	2930	2930	2930	1
505	20250714	111400	192117284	2935	2930	2935	2930	170
506	20250714	111300	191618784	2930	2935	2935	2930	41
507	20250714	111200	191498454	2940	2937	2940	2937	4
508	20250714	111100	191486697	2935	2935	2935	2935	72
509	20250714	111000	191275377	2935	2940	2940	2935	162
510	20250714	110900	190799292	2940	2925	2940	2925	2603
511	20250714	110800	183161357	2925	2925	2925	2925	0
512	20250714	110700	183161357	2925	2930	2930	2925	1479
513	20250714	110600	178830127	2930	2935	2935	2930	110
514	20250714	110500	178507822	2935	2940	2940	2935	597
515	20250714	110400	176754602	2935	2935	2935	2935	14
516	20250714	110300	176713512	2935	2935	2935	2935	1
517	20250714	110200	176710577	2940	2940	2940	2940	0
518	20250714	110100	176710577	2940	2930	2940	2930	385
519	20250714	110000	175580657	2930	2930	2930	2930	600
520	20250714	105900	173822657	2935	2930	2940	2930	12
521	20250714	105800	173787437	2930	2940	2945	2930	4058
522	20250714	105700	161874037	2945	2935	2945	2935	707
523	20250714	105600	159796302	2935	2940	2940	2935	556
524	20250714	105500	158161667	2935	2940	2940	2935	624
525	20250714	105400	156330042	2940	2940	2945	2940	135
526	20250714	105300	155932972	2940	2930	2940	2930	4350
527	20250714	105200	143151315	2930	2925	2935	2925	571
528	20250714	105100	141477505	2925	2925	2925	2925	0
529	20250714	105000	141477505	2925	2930	2930	2925	8
530	20250714	104900	141454080	2925	2925	2925	2925	193
531	20250714	104800	140889555	2925	2925	2925	2925	2
532	20250714	104700	140883705	2925	2925	2925	2925	0
533	20250714	104600	140883705	2925	2925	2930	2925	26
534	20250714	104500	140807605	2925	2925	2925	2925	0
535	20250714	104400	140807605	2925	2930	2930	2925	563
536	20250714	104300	139158055	2930	2930	2930	2925	60
537	20250714	104200	138982340	2935	2905	2935	2905	7748
538	20250714	104100	116361730	2905	2905	2905	2905	1696
539	20250714	104000	111434850	2900	2900	2900	2900	14
540	20250714	103900	111394250	2900	2890	2900	2890	973
541	20250714	103800	108573420	2890	2890	2890	2890	1
542	20250714	103700	108570530	2890	2890	2890	2890	10
543	20250714	103600	108541630	2890	2890	2890	2890	5
544	20250714	103500	108527180	2890	2890	2890	2890	1
545	20250714	103400	108524290	2885	2885	2885	2885	0
546	20250714	103300	108524290	2885	2885	2890	2885	482
547	20250714	103200	107131390	2885	2885	2885	2885	1
548	20250714	103100	107128505	2890	2890	2890	2890	4
549	20250714	103000	107116945	2885	2890	2890	2885	1053
550	20250714	102900	104073840	2890	2890	2890	2890	1
551	20250714	102800	104070950	2890	2890	2890	2890	964
552	20250714	102700	101284990	2890	2895	2895	2890	20
553	20250714	102600	101227165	2890	2890	2890	2890	0
554	20250714	102500	101227165	2890	2895	2895	2890	164
555	20250714	102400	100752390	2895	2900	2900	2895	24
556	20250714	102300	100682860	2895	2900	2900	2895	5
557	20250714	102200	100668365	2900	2895	2900	2895	193
558	20250714	102100	100109505	2895	2895	2900	2895	296
559	20250714	102000	99252085	2900	2900	2900	2900	1
560	20250714	101900	99249185	2900	2900	2900	2895	790
561	20250714	101800	96958720	2900	2900	2900	2900	14
562	20250714	101700	96918120	2900	2900	2905	2900	721
563	20250714	101600	94826720	2905	2902	2905	2902	105
564	20250714	101500	94521710	2900	2905	2905	2900	915
565	20250714	101400	91865715	2905	2900	2905	2900	1752
566	20250714	101300	86782900	2895	2895	2895	2895	2094
567	20250714	101200	80720770	2895	2900	2900	2895	3725
568	20250714	101100	69918335	2900	2890	2900	2890	705
569	20250714	101000	67877260	2890	2890	2890	2890	0
570	20250714	100900	67877260	2890	2890	2890	2890	1954
571	20250714	100800	62230200	2895	2895	2895	2895	106
572	20250714	100700	61923330	2890	2890	2890	2890	0
573	20250714	100600	61923330	2890	2895	2895	2890	23
574	20250714	100500	61856810	2890	2890	2890	2890	13
575	20250714	100400	61819240	2895	2890	2895	2890	154
576	20250714	100300	61374160	2890	2890	2890	2890	84
577	20250714	100200	61131400	2895	2895	2895	2895	0
578	20250714	100100	61131400	2895	2895	2895	2895	650
579	20250714	100000	59249650	2895	2890	2895	2890	626
580	20250714	095900	57440490	2890	2890	2890	2890	0
581	20250714	095800	57440490	2890	2890	2890	2890	0
582	20250714	095700	57440490	2890	2895	2895	2890	118
583	20250714	095600	57099445	2890	2890	2890	2890	0
584	20250714	095500	57099445	2890	2890	2890	2890	0
585	20250714	095400	57099445	2890	2890	2890	2890	14
586	20250714	095300	57058985	2895	2895	2895	2895	8
587	20250714	095200	57035825	2890	2890	2890	2890	0
588	20250714	095100	57035825	2890	2890	2890	2890	14
589	20250714	095000	56995365	2895	2895	2895	2895	17
590	20250714	094900	56946150	2895	2895	2895	2895	105
591	20250714	094800	56642175	2890	2890	2890	2890	14
592	20250714	094700	56601715	2890	2890	2890	2890	278
593	20250714	094600	55798295	2890	2890	2890	2890	0
594	20250714	094500	55798295	2890	2890	2890	2885	126
595	20250714	094400	55434225	2890	2890	2890	2890	3
596	20250714	094300	55425555	2890	2880	2890	2880	483
597	20250714	094200	54032990	2875	2875	2875	2875	1494
598	20250714	094100	49737740	2870	2870	2870	2870	0
599	20250714	094000	49737740	2870	2880	2880	2870	3501
600	20250714	093900	39683055	2875	2875	2875	2875	13
601	20250714	093800	39645680	2880	2880	2880	2880	5
602	20250714	093700	39631280	2875	2875	2875	2875	0
603	20250714	093600	39631280	2875	2880	2880	2875	105
604	20250714	093500	39328905	2880	2880	2880	2880	2099
605	20250714	093400	33283785	2890	2870	2890	2870	3001
606	20250714	093300	24630425	2865	2870	2875	2865	1254
607	20250714	093200	21027340	2865	2860	2865	2860	2284
608	20250714	093100	14493140	2860	2860	2860	2860	0
609	20250714	093000	14493140	2860	2855	2860	2855	17
610	20250714	092900	14444585	2855	2860	2860	2855	102
611	20250714	092800	14152875	2855	2855	2855	2855	0
612	20250714	092700	14152875	2855	2855	2855	2855	114
613	20250714	092600	13827405	2855	2855	2855	2855	0
614	20250714	092500	13827405	2855	2855	2855	2855	10
615	20250714	092400	13798855	2855	2855	2855	2855	14
616	20250714	092300	13758885	2855	2855	2855	2855	0
617	20250714	092200	13758885	2855	2855	2860	2855	173
618	20250714	092100	13264950	2855	2855	2855	2855	32
619	20250714	092000	13173590	2850	2850	2850	2850	0
620	20250714	091900	13173590	2850	2850	2850	2850	0
621	20250714	091800	13173590	2850	2850	2850	2850	14
622	20250714	091700	13133690	2855	2850	2855	2845	69
623	20250714	091600	12936820	2845	2845	2845	2845	0
624	20250714	091500	12936820	2845	2845	2845	2845	14
625	20250714	091400	12896990	2850	2850	2850	2850	0
626	20250714	091300	12896990	2850	2850	2850	2850	620
627	20250714	091200	11129990	2850	2855	2855	2850	15
628	20250714	091100	11087215	2860	2860	2860	2860	4
629	20250714	091000	11075775	2860	2860	2860	2855	296
630	20250714	090900	10229510	2860	2865	2865	2860	1555
631	20250714	090800	5782200	2865	2860	2865	2860	44
632	20250714	090700	5656160	2860	2860	2860	2860	1
633	20250714	090600	5653300	2845	2845	2845	2845	14
634	20250714	090500	5613470	2850	2845	2850	2845	462
635	20250714	090400	4297520	2845	2850	2850	2845	49
636	20250714	090300	4157945	2850	2850	2855	2850	1071
637	20250714	090200	1105285	2850	2850	2850	2850	0
638	20250714	090100	1105285	2850	2835	2850	2835	168
639	20250714	090000	626730	2830	2810	2830	2810	223