KissMeData/077360/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194300	266549035	4155	4155	4155	4155	2722
3	20250714	194200	266549035	4155	4155	4155	4155	0
4	20250714	194100	266549035	4155	4155	4155	4155	0
5	20250714	194000	266549035	4155	4155	4155	4155	0
6	20250714	193900	266549035	4155	4155	4155	4155	0
7	20250714	193800	266549035	4155	4155	4155	4155	0
8	20250714	193700	266549035	4155	4155	4155	4155	0
9	20250714	193600	266549035	4155	4155	4155	4155	0
10	20250714	193500	266549035	4155	4155	4155	4155	0
11	20250714	193400	266549035	4155	4155	4155	4155	0
12	20250714	193300	266549035	4155	4155	4155	4155	0
13	20250714	193200	266549035	4155	4155	4155	4155	0
14	20250714	193100	266549035	4155	4155	4155	4155	0
15	20250714	193000	266549035	4155	4155	4155	4155	0
16	20250714	192900	266549035	4155	4155	4155	4155	0
17	20250714	192800	266549035	4155	4155	4155	4155	0
18	20250714	192700	266549035	4155	4155	4155	4155	0
19	20250714	192600	266549035	4155	4155	4155	4155	0
20	20250714	192500	266549035	4155	4155	4155	4155	0
21	20250714	192400	266549035	4155	4155	4155	4155	0
22	20250714	192300	266549035	4155	4155	4155	4155	0
23	20250714	192200	266549035	4155	4155	4155	4155	0
24	20250714	192100	266549035	4155	4155	4155	4155	0
25	20250714	192000	266549035	4155	4155	4155	4155	0
26	20250714	191900	266549035	4155	4155	4155	4155	0
27	20250714	191800	266549035	4155	4155	4155	4155	0
28	20250714	191700	266549035	4155	4155	4155	4155	0
29	20250714	191600	266549035	4155	4155	4155	4155	0
30	20250714	191500	266549035	4155	4155	4155	4155	0
31	20250714	191400	266549035	4155	4155	4155	4155	0
32	20250714	191300	266549035	4155	4155	4155	4155	2722
33	20250714	191200	266549035	4155	4155	4155	4155	0
34	20250714	191100	266549035	4155	4155	4155	4155	0
35	20250714	191000	266549035	4155	4155	4155	4155	0
36	20250714	190900	266549035	4155	4155	4155	4155	0
37	20250714	190800	266549035	4155	4155	4155	4155	0
38	20250714	190700	266549035	4155	4155	4155	4155	0
39	20250714	190600	266549035	4155	4155	4155	4155	0
40	20250714	190500	266549035	4155	4155	4155	4155	0
41	20250714	190400	266549035	4155	4155	4155	4155	0
42	20250714	190300	266549035	4155	4155	4155	4155	0
43	20250714	190200	266549035	4155	4155	4155	4155	0
44	20250714	190100	266549035	4155	4155	4155	4155	0
45	20250714	190000	266549035	4155	4155	4155	4155	0
46	20250714	185900	266549035	4155	4155	4155	4155	0
47	20250714	185800	266549035	4155	4155	4155	4155	0
48	20250714	185700	266549035	4155	4155	4155	4155	0
49	20250714	185600	266549035	4155	4155	4155	4155	0
50	20250714	185500	266549035	4155	4155	4155	4155	0
51	20250714	185400	266549035	4155	4155	4155	4155	0
52	20250714	185300	266549035	4155	4155	4155	4155	0
53	20250714	185200	266549035	4155	4155	4155	4155	0
54	20250714	185100	266549035	4155	4155	4155	4155	0
55	20250714	185000	266549035	4155	4155	4155	4155	0
56	20250714	184900	266549035	4155	4155	4155	4155	0
57	20250714	184800	266549035	4155	4155	4155	4155	0
58	20250714	184700	266549035	4155	4155	4155	4155	0
59	20250714	184600	266549035	4155	4155	4155	4155	0
60	20250714	184500	266549035	4155	4155	4155	4155	0
61	20250714	184400	266549035	4155	4155	4155	4155	0
62	20250714	184300	266549035	4155	4155	4155	4155	2722
63	20250714	184200	266549035	4155	4155	4155	4155	0
64	20250714	184100	266549035	4155	4155	4155	4155	0
65	20250714	184000	266549035	4155	4155	4155	4155	0
66	20250714	183900	266549035	4155	4155	4155	4155	0
67	20250714	183800	266549035	4155	4155	4155	4155	0
68	20250714	183700	266549035	4155	4155	4155	4155	0
69	20250714	183600	266549035	4155	4155	4155	4155	0
70	20250714	183500	266549035	4155	4155	4155	4155	0
71	20250714	183400	266549035	4155	4155	4155	4155	0
72	20250714	183300	266549035	4155	4155	4155	4155	0
73	20250714	183200	266549035	4155	4155	4155	4155	0
74	20250714	183100	266549035	4155	4155	4155	4155	0
75	20250714	183000	266549035	4155	4155	4155	4155	0
76	20250714	182900	266549035	4155	4155	4155	4155	0
77	20250714	182800	266549035	4155	4155	4155	4155	0
78	20250714	182700	266549035	4155	4155	4155	4155	0
79	20250714	182600	266549035	4155	4155	4155	4155	0
80	20250714	182500	266549035	4155	4155	4155	4155	0
81	20250714	182400	266549035	4155	4155	4155	4155	0
82	20250714	182300	266549035	4155	4155	4155	4155	0
83	20250714	182200	266549035	4155	4155	4155	4155	0
84	20250714	182100	266549035	4155	4155	4155	4155	0
85	20250714	182000	266549035	4155	4155	4155	4155	0
86	20250714	181900	266549035	4155	4155	4155	4155	0
87	20250714	181800	266549035	4155	4155	4155	4155	0
88	20250714	181700	266549035	4155	4155	4155	4155	0
89	20250714	181600	266549035	4155	4155	4155	4155	0
90	20250714	181500	266549035	4155	4155	4155	4155	0
91	20250714	181400	266549035	4155	4155	4155	4155	0
92	20250714	181300	266549035	4155	4155	4155	4155	2722
93	20250714	181200	266549035	4155	4155	4155	4155	0
94	20250714	181100	266549035	4155	4155	4155	4155	0
95	20250714	181000	266549035	4155	4155	4155	4155	0
96	20250714	180900	266549035	4155	4155	4155	4155	0
97	20250714	180800	266549035	4155	4155	4155	4155	0
98	20250714	180700	266549035	4155	4155	4155	4155	0
99	20250714	180600	266549035	4155	4155	4155	4155	0
100	20250714	180500	266549035	4155	4155	4155	4155	0
101	20250714	180400	266549035	4155	4155	4155	4155	0
102	20250714	180300	266549035	4155	4155	4155	4155	0
103	20250714	180200	266549035	4155	4155	4155	4155	0
104	20250714	180100	266549035	4155	4155	4155	4155	0
105	20250714	180000	266549035	4155	4155	4155	4155	0
106	20250714	175900	266549035	4155	4155	4155	4155	0
107	20250714	175800	266549035	4155	4155	4155	4155	0
108	20250714	175700	266549035	4155	4155	4155	4155	0
109	20250714	175600	266549035	4155	4155	4155	4155	0
110	20250714	175500	266549035	4155	4155	4155	4155	0
111	20250714	175400	266549035	4155	4155	4155	4155	0
112	20250714	175300	266549035	4155	4155	4155	4155	0
113	20250714	175200	266549035	4155	4155	4155	4155	0
114	20250714	175100	266549035	4155	4155	4155	4155	0
115	20250714	175000	266549035	4155	4155	4155	4155	0
116	20250714	174900	266549035	4155	4155	4155	4155	0
117	20250714	174800	266549035	4155	4155	4155	4155	0
118	20250714	174700	266549035	4155	4155	4155	4155	0
119	20250714	174600	266549035	4155	4155	4155	4155	0
120	20250714	174500	266549035	4155	4155	4155	4155	0
121	20250714	174400	266549035	4155	4155	4155	4155	0
122	20250714	174300	266549035	4155	4155	4155	4155	2722
123	20250714	174200	266549035	4155	4155	4155	4155	0
124	20250714	174100	266549035	4155	4155	4155	4155	0
125	20250714	174000	266549035	4155	4155	4155	4155	0
126	20250714	173900	266549035	4155	4155	4155	4155	0
127	20250714	173800	266549035	4155	4155	4155	4155	0
128	20250714	173700	266549035	4155	4155	4155	4155	0
129	20250714	173600	266549035	4155	4155	4155	4155	0
130	20250714	173500	266549035	4155	4155	4155	4155	0
131	20250714	173400	266549035	4155	4155	4155	4155	0
132	20250714	173300	266549035	4155	4155	4155	4155	0
133	20250714	173200	266549035	4155	4155	4155	4155	0
134	20250714	173100	266549035	4155	4155	4155	4155	0
135	20250714	173000	266549035	4155	4155	4155	4155	0
136	20250714	172900	266549035	4155	4155	4155	4155	0
137	20250714	172800	266549035	4155	4155	4155	4155	0
138	20250714	172700	266549035	4155	4155	4155	4155	0
139	20250714	172600	266549035	4155	4155	4155	4155	0
140	20250714	172500	266549035	4155	4155	4155	4155	0
141	20250714	172400	266549035	4155	4155	4155	4155	0
142	20250714	172300	266549035	4155	4155	4155	4155	0
143	20250714	172200	266549035	4155	4155	4155	4155	0
144	20250714	172100	266549035	4155	4155	4155	4155	0
145	20250714	172000	266549035	4155	4155	4155	4155	0
146	20250714	171900	266549035	4155	4155	4155	4155	0
147	20250714	171800	266549035	4155	4155	4155	4155	0
148	20250714	171700	266549035	4155	4155	4155	4155	0
149	20250714	171600	266549035	4155	4155	4155	4155	0
150	20250714	171500	266549035	4155	4155	4155	4155	0
151	20250714	171400	266549035	4155	4155	4155	4155	0
152	20250714	171300	266549035	4155	4155	4155	4155	2722
153	20250714	171200	266549035	4155	4155	4155	4155	0
154	20250714	171100	266549035	4155	4155	4155	4155	0
155	20250714	171000	266549035	4155	4155	4155	4155	0
156	20250714	170900	266549035	4155	4155	4155	4155	0
157	20250714	170800	266549035	4155	4155	4155	4155	0
158	20250714	170700	266549035	4155	4155	4155	4155	0
159	20250714	170600	266549035	4155	4155	4155	4155	0
160	20250714	170500	266549035	4155	4155	4155	4155	0
161	20250714	170400	266549035	4155	4155	4155	4155	0
162	20250714	170300	266549035	4155	4155	4155	4155	0
163	20250714	170200	266549035	4155	4155	4155	4155	0
164	20250714	170100	266549035	4155	4155	4155	4155	0
165	20250714	170000	266549035	4155	4155	4155	4155	0
166	20250714	165900	266549035	4155	4155	4155	4155	0
167	20250714	165800	266549035	4155	4155	4155	4155	0
168	20250714	165700	266549035	4155	4155	4155	4155	0
169	20250714	165600	266549035	4155	4155	4155	4155	0
170	20250714	165500	266549035	4155	4155	4155	4155	0
171	20250714	165400	266549035	4155	4155	4155	4155	0
172	20250714	165300	266549035	4155	4155	4155	4155	0
173	20250714	165200	266549035	4155	4155	4155	4155	0
174	20250714	165100	266549035	4155	4155	4155	4155	0
175	20250714	165000	266549035	4155	4155	4155	4155	0
176	20250714	164900	266549035	4155	4155	4155	4155	0
177	20250714	164800	266549035	4155	4155	4155	4155	0
178	20250714	164700	266549035	4155	4155	4155	4155	0
179	20250714	164600	266549035	4155	4155	4155	4155	0
180	20250714	164500	266549035	4155	4155	4155	4155	0
181	20250714	164400	266549035	4155	4155	4155	4155	0
182	20250714	164300	266549035	4155	4155	4155	4155	2722
183	20250714	164200	266549035	4155	4155	4155	4155	0
184	20250714	164100	266549035	4155	4155	4155	4155	0
185	20250714	164000	266549035	4155	4155	4155	4155	0
186	20250714	163900	266549035	4155	4155	4155	4155	0
187	20250714	163800	266549035	4155	4155	4155	4155	0
188	20250714	163700	266549035	4155	4155	4155	4155	0
189	20250714	163600	266549035	4155	4155	4155	4155	0
190	20250714	163500	266549035	4155	4155	4155	4155	0
191	20250714	163400	266549035	4155	4155	4155	4155	0
192	20250714	163300	266549035	4155	4155	4155	4155	0
193	20250714	163200	266549035	4155	4155	4155	4155	0
194	20250714	163100	266549035	4155	4155	4155	4155	0
195	20250714	163000	266549035	4155	4155	4155	4155	0
196	20250714	162900	266549035	4155	4155	4155	4155	0
197	20250714	162800	266549035	4155	4155	4155	4155	0
198	20250714	162700	266549035	4155	4155	4155	4155	0
199	20250714	162600	266549035	4155	4155	4155	4155	0
200	20250714	162500	266549035	4155	4155	4155	4155	0
201	20250714	162400	266549035	4155	4155	4155	4155	0
202	20250714	162300	266549035	4155	4155	4155	4155	0
203	20250714	162200	266549035	4155	4155	4155	4155	0
204	20250714	162100	266549035	4155	4155	4155	4155	0
205	20250714	162000	266549035	4155	4155	4155	4155	0
206	20250714	161900	266549035	4155	4155	4155	4155	0
207	20250714	161800	266549035	4155	4155	4155	4155	0
208	20250714	161700	266549035	4155	4155	4155	4155	0
209	20250714	161600	266549035	4155	4155	4155	4155	0
210	20250714	161500	266549035	4155	4155	4155	4155	0
211	20250714	161400	266549035	4155	4155	4155	4155	0
212	20250714	161300	266549035	4155	4155	4155	4155	2722
213	20250714	161200	266549035	4155	4155	4155	4155	0
214	20250714	161100	266549035	4155	4155	4155	4155	0
215	20250714	161000	266549035	4155	4155	4155	4155	0
216	20250714	160900	266549035	4155	4155	4155	4155	0
217	20250714	160800	266549035	4155	4155	4155	4155	0
218	20250714	160700	266549035	4155	4155	4155	4155	0
219	20250714	160600	266549035	4155	4155	4155	4155	0
220	20250714	160500	266549035	4155	4155	4155	4155	0
221	20250714	160400	266549035	4155	4155	4155	4155	0
222	20250714	160300	266549035	4155	4155	4155	4155	0
223	20250714	160200	266549035	4155	4155	4155	4155	0
224	20250714	160100	266549035	4155	4155	4155	4155	0
225	20250714	160000	266549035	4155	4155	4155	4155	0
226	20250714	155900	266549035	4155	4155	4155	4155	0
227	20250714	155800	266549035	4155	4155	4155	4155	0
228	20250714	155700	266549035	4155	4155	4155	4155	0
229	20250714	155600	266549035	4155	4155	4155	4155	0
230	20250714	155500	266549035	4155	4155	4155	4155	0
231	20250714	155400	266549035	4155	4155	4155	4155	0
232	20250714	155300	266549035	4155	4155	4155	4155	0
233	20250714	155200	266549035	4155	4155	4155	4155	0
234	20250714	155100	266549035	4155	4155	4155	4155	0
235	20250714	155000	266549035	4155	4155	4155	4155	0
236	20250714	154900	266549035	4155	4155	4155	4155	0
237	20250714	154800	266549035	4155	4155	4155	4155	0
238	20250714	154700	266549035	4155	4155	4155	4155	0
239	20250714	154600	266549035	4155	4155	4155	4155	0
240	20250714	154500	266549035	4155	4155	4155	4155	0
241	20250714	154400	266549035	4155	4155	4155	4155	0
242	20250714	154300	266549035	4155	4155	4155	4155	2722
243	20250714	154200	266549035	4155	4155	4155	4155	0
244	20250714	154100	266549035	4155	4155	4155	4155	0
245	20250714	154000	266549035	4155	4155	4155	4155	0
246	20250714	153900	266549035	4155	4155	4155	4155	0
247	20250714	153800	266549035	4155	4155	4155	4155	0
248	20250714	153700	266549035	4155	4155	4155	4155	0
249	20250714	153600	266549035	4155	4155	4155	4155	0
250	20250714	153500	266549035	4155	4155	4155	4155	0
251	20250714	153400	266549035	4155	4155	4155	4155	0
252	20250714	153300	266549035	4155	4155	4155	4155	0
253	20250714	153200	266549035	4155	4155	4155	4155	0
254	20250714	153100	266549035	4155	4155	4155	4155	0
255	20250714	153000	266549035	4155	4155	4155	4155	2722
256	20250714	152900	255239125	4155	4155	4155	4155	0
257	20250714	152800	255239125	4155	4155	4155	4155	0
258	20250714	152700	255239125	4155	4155	4155	4155	0
259	20250714	152600	255239125	4155	4155	4155	4155	0
260	20250714	152500	255239125	4155	4155	4155	4155	0
261	20250714	152400	255239125	4155	4155	4155	4155	0
262	20250714	152300	255239125	4155	4155	4155	4155	0
263	20250714	152200	255239125	4155	4155	4155	4155	0
264	20250714	152100	255239125	4155	4155	4155	4155	0
265	20250714	152000	255239125	4155	4155	4155	4155	0
266	20250714	151900	255239125	4155	4145	4155	4145	21
267	20250714	151800	255152060	4155	4145	4155	4145	194
268	20250714	151700	254347910	4160	4160	4160	4160	0
269	20250714	151600	254347910	4160	4160	4160	4160	0
270	20250714	151500	254347910	4160	4150	4160	4150	460
271	20250714	151400	252438900	4165	4165	4165	4165	0
272	20250714	151300	252438900	4165	4165	4165	4165	0
273	20250714	151200	252438900	4165	4165	4165	4165	0
274	20250714	151100	252438900	4165	4165	4165	4165	0
275	20250714	151000	252438900	4165	4165	4165	4165	0
276	20250714	150900	252438900	4165	4150	4165	4150	1435
277	20250714	150800	246483620	4150	4150	4150	4150	1
278	20250714	150700	246479470	4145	4150	4150	4145	576
279	20250714	150600	244089120	4165	4150	4165	4150	201
280	20250714	150500	243254955	4165	4160	4165	4150	236
281	20250714	150400	242275165	4165	4165	4165	4165	0
282	20250714	150300	242275165	4165	4165	4165	4165	0
283	20250714	150200	242275165	4165	4165	4165	4165	0
284	20250714	150100	242275165	4165	4165	4165	4165	0
285	20250714	150000	242275165	4165	4165	4165	4165	0
286	20250714	145900	242275165	4165	4165	4165	4165	0
287	20250714	145800	242275165	4165	4165	4165	4165	0
288	20250714	145700	242275165	4165	4150	4165	4150	51
289	20250714	145600	242063500	4175	4175	4175	4175	0
290	20250714	145500	242063500	4175	4150	4175	4150	3
291	20250714	145400	242051000	4175	4175	4175	4175	0
292	20250714	145300	242051000	4175	4175	4175	4175	0
293	20250714	145200	242051000	4175	4175	4175	4175	0
294	20250714	145100	242051000	4175	4175	4175	4175	1
295	20250714	145000	242046825	4167	4175	4175	4167	986
296	20250714	144900	237938155	4175	4165	4175	4165	916
297	20250714	144800	234117815	4160	4155	4160	4155	605
298	20250714	144700	231603965	4150	4150	4150	4150	3
299	20250714	144600	231591515	4155	4155	4155	4155	0
300	20250714	144500	231591515	4155	4145	4155	4145	129
301	20250714	144400	231056800	4155	4155	4155	4155	1
302	20250714	144300	231052645	4145	4145	4145	4145	18
303	20250714	144200	230978035	4150	4150	4150	4150	0
304	20250714	144100	230978035	4150	4155	4155	4150	11
305	20250714	144000	230932335	4155	4155	4155	4155	0
306	20250714	143900	230932335	4155	4155	4155	4155	2
307	20250714	143800	230924025	4150	4150	4150	4150	28
308	20250714	143700	230807825	4155	4150	4155	4150	3
309	20250714	143600	230795365	4155	4155	4155	4155	0
310	20250714	143500	230795365	4155	4155	4155	4155	0
311	20250714	143400	230795365	4155	4155	4155	4155	1
312	20250714	143300	230791210	4155	4155	4155	4155	0
313	20250714	143200	230791210	4155	4155	4155	4155	100
314	20250714	143100	230375710	4155	4155	4155	4155	10
315	20250714	143000	230334160	4155	4155	4155	4155	5
316	20250714	142900	230313385	4135	4135	4135	4135	0
317	20250714	142800	230313385	4135	4150	4150	4135	2522
318	20250714	142700	219865010	4155	4155	4155	4155	0
319	20250714	142600	219865010	4155	4155	4155	4155	771
320	20250714	142500	216661505	4165	4165	4165	4165	0
321	20250714	142400	216661505	4165	4165	4165	4165	0
322	20250714	142300	216661505	4165	4165	4165	4165	0
323	20250714	142200	216661505	4165	4165	4165	4165	0
324	20250714	142100	216661505	4165	4155	4165	4155	55
325	20250714	142000	216432965	4155	4155	4155	4155	0
326	20250714	141900	216432965	4155	4155	4155	4155	0
327	20250714	141800	216432965	4155	4155	4155	4155	0
328	20250714	141700	216432965	4155	4155	4155	4155	1
329	20250714	141600	216428810	4150	4150	4150	4150	0
330	20250714	141500	216428810	4150	4150	4150	4150	0
331	20250714	141400	216428810	4150	4150	4150	4150	0
332	20250714	141300	216428810	4150	4150	4150	4150	0
333	20250714	141200	216428810	4150	4150	4150	4150	0
334	20250714	141100	216428810	4150	4150	4150	4150	0
335	20250714	141000	216428810	4150	4150	4150	4150	0
336	20250714	140900	216428810	4150	4150	4150	4150	0
337	20250714	140800	216428810	4150	4150	4150	4150	569
338	20250714	140700	214067460	4150	4150	4150	4150	0
339	20250714	140600	214067460	4150	4150	4150	4150	2
340	20250714	140500	214059160	4150	4150	4150	4150	0
341	20250714	140400	214059160	4150	4150	4150	4150	0
342	20250714	140300	214059160	4150	4150	4150	4150	0
343	20250714	140200	214059160	4150	4150	4150	4150	0
344	20250714	140100	214059160	4150	4150	4150	4150	0
345	20250714	140000	214059160	4150	4150	4150	4150	0
346	20250714	135900	214059160	4150	4150	4150	4150	0
347	20250714	135800	214059160	4150	4150	4150	4150	0
348	20250714	135700	214059160	4150	4140	4150	4140	26
349	20250714	135600	213951510	4140	4140	4140	4140	10
350	20250714	135500	213910110	4150	4150	4150	4150	0
351	20250714	135400	213910110	4150	4150	4150	4150	0
352	20250714	135300	213910110	4150	4150	4150	4150	0
353	20250714	135200	213910110	4150	4150	4150	4150	0
354	20250714	135100	213910110	4150	4150	4150	4150	0
355	20250714	135000	213910110	4150	4150	4150	4150	0
356	20250714	134900	213910110	4150	4150	4150	4150	0
357	20250714	134800	213910110	4150	4150	4150	4150	0
358	20250714	134700	213910110	4150	4150	4150	4150	0
359	20250714	134600	213910110	4150	4150	4150	4150	0
360	20250714	134500	213910110	4150	4150	4150	4150	0
361	20250714	134400	213910110	4150	4150	4150	4150	0
362	20250714	134300	213910110	4150	4150	4150	4150	0
363	20250714	134200	213910110	4150	4150	4150	4150	0
364	20250714	134100	213910110	4150	4150	4150	4150	3
365	20250714	134000	213897660	4150	4150	4150	4150	0
366	20250714	133900	213897660	4150	4150	4150	4150	0
367	20250714	133800	213897660	4150	4145	4150	4145	6
368	20250714	133700	213872785	4140	4140	4140	4140	0
369	20250714	133600	213872785	4140	4140	4140	4140	1000
370	20250714	133500	209732785	4140	4140	4140	4140	100
371	20250714	133400	209318785	4140	4140	4140	4140	98
372	20250714	133300	208913065	4145	4145	4145	4145	0
373	20250714	133200	208913065	4145	4145	4145	4145	45
374	20250714	133100	208726540	4150	4150	4150	4150	3
375	20250714	133000	208714090	4150	4150	4150	4150	0
376	20250714	132900	208714090	4150	4150	4150	4150	0
377	20250714	132800	208714090	4150	4150	4150	4150	0
378	20250714	132700	208714090	4150	4150	4150	4150	833
379	20250714	132600	205257140	4150	4150	4150	4150	67
380	20250714	132500	204979090	4150	4150	4150	4150	500
381	20250714	132400	202904090	4150	4150	4150	4150	1
382	20250714	132300	202899940	4160	4160	4160	4160	0
383	20250714	132200	202899940	4160	4160	4160	4160	0
384	20250714	132100	202899940	4160	4160	4160	4160	0
385	20250714	132000	202899940	4160	4160	4160	4160	1
386	20250714	131900	202895780	4155	4155	4155	4155	36
387	20250714	131800	202746200	4160	4160	4160	4160	0
388	20250714	131700	202746200	4160	4160	4160	4160	0
389	20250714	131600	202746200	4160	4160	4160	4160	0
390	20250714	131500	202746200	4160	4160	4160	4160	0
391	20250714	131400	202746200	4160	4160	4160	4160	0
392	20250714	131300	202746200	4160	4160	4160	4160	0
393	20250714	131200	202746200	4160	4160	4160	4160	0
394	20250714	131100	202746200	4160	4160	4160	4160	0
395	20250714	131000	202746200	4160	4160	4160	4160	1
396	20250714	130900	202742040	4155	4155	4155	4155	17
397	20250714	130800	202671405	4165	4160	4165	4160	3
398	20250714	130700	202658915	4165	4165	4165	4165	30
399	20250714	130600	202533965	4165	4165	4165	4165	0
400	20250714	130500	202533965	4165	4165	4165	4165	0
401	20250714	130400	202533965	4165	4165	4165	4165	24
402	20250714	130300	202434005	4165	4165	4165	4165	0
403	20250714	130200	202434005	4165	4165	4165	4165	0
404	20250714	130100	202434005	4165	4165	4165	4165	10
405	20250714	130000	202392355	4165	4165	4165	4165	0
406	20250714	125900	202392355	4165	4165	4165	4165	0
407	20250714	125800	202392355	4165	4165	4165	4165	0
408	20250714	125700	202392355	4165	4160	4165	4160	2
409	20250714	125600	202384030	4150	4150	4150	4150	0
410	20250714	125500	202384030	4150	4150	4150	4150	400
411	20250714	125400	200724030	4170	4170	4170	4170	0
412	20250714	125300	200724030	4170	4170	4170	4170	0
413	20250714	125200	200724030	4170	4170	4170	4170	0
414	20250714	125100	200724030	4170	4170	4170	4170	2
415	20250714	125000	200715690	4165	4165	4165	4165	0
416	20250714	124900	200715690	4165	4160	4165	4150	1008
417	20250714	124800	196517395	4165	4165	4165	4165	0
418	20250714	124700	196517395	4165	4165	4165	4165	0
419	20250714	124600	196517395	4165	4165	4165	4165	0
420	20250714	124500	196517395	4165	4165	4165	4165	1
421	20250714	124400	196513230	4155	4155	4155	4155	0
422	20250714	124300	196513230	4155	4155	4155	4155	430
423	20250714	124200	194726580	4155	4155	4155	4155	0
424	20250714	124100	194726580	4155	4155	4155	4155	0
425	20250714	124000	194726580	4155	4155	4155	4155	0
426	20250714	123900	194726580	4155	4155	4155	4155	0
427	20250714	123800	194726580	4155	4155	4155	4155	0
428	20250714	123700	194726580	4155	4155	4155	4155	500
429	20250714	123600	192649080	4155	4155	4155	4155	12
430	20250714	123500	192599220	4155	4155	4155	4155	0
431	20250714	123400	192599220	4155	4155	4155	4155	0
432	20250714	123300	192599220	4155	4155	4155	4155	10
433	20250714	123200	192557670	4155	4150	4155	4150	2
434	20250714	123100	192549365	4155	4155	4155	4155	0
435	20250714	123000	192549365	4155	4155	4155	4155	0
436	20250714	122900	192549365	4155	4155	4155	4155	0
437	20250714	122800	192549365	4155	4155	4155	4155	0
438	20250714	122700	192549365	4155	4155	4155	4155	0
439	20250714	122600	192549365	4155	4155	4155	4155	0
440	20250714	122500	192549365	4155	4155	4155	4155	0
441	20250714	122400	192549365	4155	4155	4155	4155	0
442	20250714	122300	192549365	4155	4155	4155	4155	0
443	20250714	122200	192549365	4155	4155	4155	4155	0
444	20250714	122100	192549365	4155	4155	4155	4155	0
445	20250714	122000	192549365	4155	4155	4155	4155	0
446	20250714	121900	192549365	4155	4155	4155	4155	5
447	20250714	121800	192528590	4155	4155	4155	4155	0
448	20250714	121700	192528590	4155	4155	4155	4155	1
449	20250714	121600	192524435	4150	4150	4150	4150	0
450	20250714	121500	192524435	4150	4150	4150	4150	0
451	20250714	121400	192524435	4150	4150	4150	4150	0
452	20250714	121300	192524435	4150	4150	4150	4150	18
453	20250714	121200	192449735	4155	4155	4155	4155	0
454	20250714	121100	192449735	4155	4155	4155	4155	0
455	20250714	121000	192449735	4155	4152	4155	4152	14
456	20250714	120900	192391595	4155	4155	4155	4155	0
457	20250714	120800	192391595	4155	4155	4155	4155	0
458	20250714	120700	192391595	4155	4155	4155	4155	35
459	20250714	120600	192246170	4155	4155	4155	4155	0
460	20250714	120500	192246170	4155	4155	4155	4155	0
461	20250714	120400	192246170	4155	4155	4155	4155	0
462	20250714	120300	192246170	4155	4155	4155	4155	1
463	20250714	120200	192242015	4150	4150	4150	4150	1
464	20250714	120100	192237865	4155	4155	4155	4155	0
465	20250714	120000	192237865	4155	4150	4155	4150	191
466	20250714	115900	191445210	4155	4155	4155	4155	719
467	20250714	115800	188457765	4155	4155	4155	4155	0
468	20250714	115700	188457765	4155	4155	4155	4155	0
469	20250714	115600	188457765	4155	4155	4155	4155	0
470	20250714	115500	188457765	4155	4155	4155	4155	53
471	20250714	115400	188237550	4175	4175	4175	4175	0
472	20250714	115300	188237550	4175	4175	4175	4175	0
473	20250714	115200	188237550	4175	4175	4175	4175	0
474	20250714	115100	188237550	4175	4175	4175	4175	0
475	20250714	115000	188237550	4175	4165	4175	4165	3
476	20250714	114900	188225045	4170	4170	4170	4170	0
477	20250714	114800	188225045	4170	4155	4170	4150	364
478	20250714	114700	186714400	4150	4150	4150	4150	0
479	20250714	114600	186714400	4150	4150	4150	4150	0
480	20250714	114500	186714400	4150	4150	4150	4150	0
481	20250714	114400	186714400	4150	4150	4150	4150	0
482	20250714	114300	186714400	4150	4150	4150	4150	0
483	20250714	114200	186714400	4150	4150	4150	4150	0
484	20250714	114100	186714400	4150	4150	4150	4150	128
485	20250714	114000	186183200	4150	4150	4150	4150	0
486	20250714	113900	186183200	4150	4150	4150	4150	10
487	20250714	113800	186141700	4150	4150	4150	4150	2
488	20250714	113700	186133400	4145	4145	4145	4145	41
489	20250714	113600	185963455	4145	4145	4145	4145	4322
490	20250714	113500	168048765	4135	4135	4135	4135	0
491	20250714	113400	168048765	4135	4135	4135	4135	228
492	20250714	113300	167105985	4140	4140	4140	4140	0
493	20250714	113200	167105985	4140	4140	4140	4140	0
494	20250714	113100	167105985	4140	4140	4140	4140	0
495	20250714	113000	167105985	4140	4140	4140	4140	0
496	20250714	112900	167105985	4140	4140	4140	4140	0
497	20250714	112800	167105985	4140	4140	4140	4140	151
498	20250714	112700	166480845	4135	4135	4135	4135	0
499	20250714	112600	166480845	4135	4135	4135	4135	0
500	20250714	112500	166480845	4135	4135	4135	4135	0
501	20250714	112400	166480845	4135	4135	4135	4135	0
502	20250714	112300	166480845	4135	4135	4135	4135	420
503	20250714	112200	164744145	4135	4140	4140	4130	4117
504	20250714	112100	147724930	4145	4145	4145	4145	0
505	20250714	112000	147724930	4145	4145	4145	4145	1
506	20250714	111900	147720785	4140	4140	4140	4140	2
507	20250714	111800	147712505	4140	4140	4140	4140	0
508	20250714	111700	147712505	4140	4140	4140	4140	501
509	20250714	111600	145638365	4140	4140	4140	4140	1
510	20250714	111500	145634225	4140	4140	4140	4140	0
511	20250714	111400	145634225	4140	4140	4140	4140	5
512	20250714	111300	145613525	4140	4140	4140	4140	0
513	20250714	111200	145613525	4140	4140	4140	4140	400
514	20250714	111100	143957525	4140	4140	4140	4140	0
515	20250714	111000	143957525	4140	4140	4140	4140	0
516	20250714	110900	143957525	4140	4140	4140	4140	0
517	20250714	110800	143957525	4140	4140	4140	4140	0
518	20250714	110700	143957525	4140	4140	4140	4140	0
519	20250714	110600	143957525	4140	4140	4140	4140	1716
520	20250714	110500	136853285	4140	4140	4140	4140	0
521	20250714	110400	136853285	4140	4140	4140	4140	0
522	20250714	110300	136853285	4140	4140	4140	4140	0
523	20250714	110200	136853285	4140	4150	4150	4140	5981
524	20250714	110100	112070900	4160	4160	4160	4160	0
525	20250714	110000	112070900	4160	4165	4165	4160	2
526	20250714	105900	112062575	4150	4150	4150	4150	494
527	20250714	105800	110012475	4165	4155	4165	4155	850
528	20250714	105700	106476200	4155	4155	4155	4155	0
529	20250714	105600	106476200	4155	4155	4155	4155	1
530	20250714	105500	106472045	4155	4145	4155	4145	120
531	20250714	105400	105973455	4155	4155	4155	4155	0
532	20250714	105300	105973455	4155	4150	4155	4150	122
533	20250714	105200	105466550	4150	4150	4150	4150	2411
534	20250714	105100	95460900	4155	4150	4155	4150	2
535	20250714	105000	95452595	4160	4160	4160	4160	0
536	20250714	104900	95452595	4160	4150	4160	4150	301
537	20250714	104800	94203435	4155	4155	4155	4155	0
538	20250714	104700	94203435	4155	4155	4155	4155	70
539	20250714	104600	93912585	4165	4165	4165	4165	0
540	20250714	104500	93912585	4165	4165	4165	4165	0
541	20250714	104400	93912585	4165	4165	4165	4165	0
542	20250714	104300	93912585	4165	4165	4165	4165	0
543	20250714	104200	93912585	4165	4160	4165	4160	2
544	20250714	104100	93904260	4160	4160	4160	4160	0
545	20250714	104000	93904260	4160	4160	4160	4160	0
546	20250714	103900	93904260	4160	4160	4160	4160	0
547	20250714	103800	93904260	4160	4160	4160	4160	45
548	20250714	103700	93717060	4160	4165	4165	4160	4
549	20250714	103600	93700405	4165	4160	4165	4160	104
550	20250714	103500	93267755	4165	4165	4165	4165	0
551	20250714	103400	93267755	4165	4165	4165	4165	0
552	20250714	103300	93267755	4165	4165	4165	4165	0
553	20250714	103200	93267755	4165	4165	4165	4165	0
554	20250714	103100	93267755	4165	4165	4165	4165	0
555	20250714	103000	93267755	4165	4165	4165	4165	0
556	20250714	102900	93267755	4165	4165	4165	4165	0
557	20250714	102800	93267755	4165	4165	4165	4165	3
558	20250714	102700	93255260	4150	4150	4150	4150	0
559	20250714	102600	93255260	4150	4155	4155	4150	1000
560	20250714	102500	89104680	4165	4165	4165	4165	2
561	20250714	102400	89096350	4165	4165	4165	4165	1
562	20250714	102300	89092185	4165	4165	4165	4165	0
563	20250714	102200	89092185	4165	4165	4165	4165	0
564	20250714	102100	89092185	4165	4165	4165	4165	1
565	20250714	102000	89088020	4160	4160	4160	4160	0
566	20250714	101900	89088020	4160	4160	4160	4160	0
567	20250714	101800	89088020	4160	4155	4160	4155	1542
568	20250714	101700	82681005	4155	4155	4155	4155	1180
569	20250714	101600	77778105	4160	4160	4160	4160	0
570	20250714	101500	77778105	4160	4160	4160	4160	0
571	20250714	101400	77778105	4160	4160	4160	4160	201
572	20250714	101300	76941945	4165	4165	4165	4165	3
573	20250714	101200	76929450	4165	4165	4165	4165	0
574	20250714	101100	76929450	4165	4165	4165	4165	1
575	20250714	101000	76925285	4165	4165	4165	4165	0
576	20250714	100900	76925285	4165	4165	4165	4165	1
577	20250714	100800	76921120	4165	4160	4165	4160	275
578	20250714	100700	75777115	4165	4160	4165	4160	3
579	20250714	100600	75764630	4165	4162	4165	4160	11
580	20250714	100500	75718859	4165	4155	4165	4155	1002
581	20250714	100400	71555529	4155	4155	4155	4155	200
582	20250714	100300	70724529	4165	4165	4165	4165	1
583	20250714	100200	70720364	4165	4165	4165	4165	0
584	20250714	100100	70720364	4165	4165	4165	4165	0
585	20250714	100000	70720364	4165	4165	4165	4165	5
586	20250714	095900	70699539	4165	4165	4165	4165	0
587	20250714	095800	70699539	4165	4165	4165	4165	0
588	20250714	095700	70699539	4165	4165	4165	4165	10
589	20250714	095600	70657889	4165	4160	4165	4160	8
590	20250714	095500	70624604	4165	4165	4165	4160	1053
591	20250714	095400	66244074	4165	4165	4165	4165	5
592	20250714	095300	66223249	4165	4160	4165	4160	6
593	20250714	095200	66198279	4155	4160	4160	4155	1030
594	20250714	095100	61916979	4165	4165	4165	4165	98
595	20250714	095000	61508809	4165	4165	4165	4165	30
596	20250714	094900	61383859	4165	4165	4165	4165	0
597	20250714	094800	61383859	4165	4165	4165	4165	0
598	20250714	094700	61383859	4165	4165	4165	4165	10
599	20250714	094600	61342209	4165	4165	4165	4165	0
600	20250714	094500	61342209	4165	4155	4165	4155	1046
601	20250714	094400	56996049	4165	4165	4165	4165	0
602	20250714	094300	56996049	4165	4155	4165	4155	27
603	20250714	094200	56883839	4160	4155	4160	4155	598
604	20250714	094100	54399139	4155	4155	4155	4155	0
605	20250714	094000	54399139	4155	4155	4155	4155	0
606	20250714	093900	54399139	4155	4155	4155	4155	532
607	20250714	093800	52188679	4155	4155	4155	4155	401
608	20250714	093700	50522524	4155	4155	4155	4155	300
609	20250714	093600	49276024	4155	4155	4155	4155	43
610	20250714	093500	49097359	4155	4155	4155	4155	585
611	20250714	093400	46666684	4155	4155	4155	4155	1001
612	20250714	093300	42507529	4160	4167	4167	4160	261
613	20250714	093200	41421030	4160	4170	4175	4160	246
614	20250714	093100	40396900	4170	4170	4170	4170	4
615	20250714	093000	40380220	4170	4170	4170	4170	0
616	20250714	092900	40380220	4170	4170	4170	4170	1
617	20250714	092800	40376050	4170	4170	4170	4170	2
618	20250714	092700	40367710	4175	4175	4175	4175	0
619	20250714	092600	40367710	4175	4175	4175	4175	10
620	20250714	092500	40325960	4175	4165	4175	4165	10
621	20250714	092400	40284240	4155	4155	4155	4155	0
622	20250714	092300	40284240	4155	4155	4155	4155	0
623	20250714	092200	40284240	4155	4155	4155	4155	26
624	20250714	092100	40176210	4155	4155	4155	4155	1
625	20250714	092000	40172055	4155	4155	4155	4155	1
626	20250714	091900	40167900	4150	4150	4150	4150	451
627	20250714	091800	38296250	4155	4155	4155	4155	5
628	20250714	091700	38275475	4155	4155	4155	4155	0
629	20250714	091600	38275475	4155	4155	4155	4150	2261
630	20250714	091500	28887070	4155	4155	4155	4155	200
631	20250714	091400	28056070	4160	4150	4160	4150	261
632	20250714	091300	26972510	4145	4145	4145	4145	120
633	20250714	091200	26475110	4145	4150	4150	4145	1080
634	20250714	091100	21998505	4150	4155	4155	4150	1072
635	20250714	091000	17549185	4160	4160	4160	4160	207
636	20250714	090900	16688065	4160	4160	4160	4160	0
637	20250714	090800	16688065	4160	4160	4160	4160	0
638	20250714	090700	16688065	4160	4165	4165	4160	32
639	20250714	090600	16554815	4165	4165	4170	4165	439
640	20250714	090500	14726050	4165	4160	4165	4160	185
641	20250714	090400	13956445	4160	4160	4160	4160	6
642	20250714	090300	13931485	4160	4155	4160	4150	1271
643	20250714	090200	8656810	4155	4170	4170	4155	324
644	20250714	090100	7308875	4170	4215	4215	4170	1146
645	20250714	090000	2518515	4185	4230	4230	4185	601