KissMeData/091440/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	195400	316450306	2495	2495	2495	2495	528
3	20250714	195300	316450306	2495	2495	2495	2495	0
4	20250714	195200	316450306	2495	2495	2495	2495	0
5	20250714	195100	316450306	2495	2495	2495	2495	0
6	20250714	195000	316450306	2495	2495	2495	2495	0
7	20250714	194900	316450306	2495	2495	2495	2495	0
8	20250714	194800	316450306	2495	2495	2495	2495	0
9	20250714	194700	316450306	2495	2495	2495	2495	0
10	20250714	194600	316450306	2495	2495	2495	2495	0
11	20250714	194500	316450306	2495	2495	2495	2495	0
12	20250714	194400	316450306	2495	2495	2495	2495	0
13	20250714	194300	316450306	2495	2495	2495	2495	0
14	20250714	194200	316450306	2495	2495	2495	2495	0
15	20250714	194100	316450306	2495	2495	2495	2495	0
16	20250714	194000	316450306	2495	2495	2495	2495	0
17	20250714	193900	316450306	2495	2495	2495	2495	0
18	20250714	193800	316450306	2495	2495	2495	2495	0
19	20250714	193700	316450306	2495	2495	2495	2495	0
20	20250714	193600	316450306	2495	2495	2495	2495	0
21	20250714	193500	316450306	2495	2495	2495	2495	0
22	20250714	193400	316450306	2495	2495	2495	2495	0
23	20250714	193300	316450306	2495	2495	2495	2495	0
24	20250714	193200	316450306	2495	2495	2495	2495	0
25	20250714	193100	316450306	2495	2495	2495	2495	0
26	20250714	193000	316450306	2495	2495	2495	2495	0
27	20250714	192900	316450306	2495	2495	2495	2495	0
28	20250714	192800	316450306	2495	2495	2495	2495	0
29	20250714	192700	316450306	2495	2495	2495	2495	0
30	20250714	192600	316450306	2495	2495	2495	2495	0
31	20250714	192500	316450306	2495	2495	2495	2495	0
32	20250714	192400	316450306	2495	2495	2495	2495	528
33	20250714	192300	316450306	2495	2495	2495	2495	0
34	20250714	192200	316450306	2495	2495	2495	2495	0
35	20250714	192100	316450306	2495	2495	2495	2495	0
36	20250714	192000	316450306	2495	2495	2495	2495	0
37	20250714	191900	316450306	2495	2495	2495	2495	0
38	20250714	191800	316450306	2495	2495	2495	2495	0
39	20250714	191700	316450306	2495	2495	2495	2495	0
40	20250714	191600	316450306	2495	2495	2495	2495	0
41	20250714	191500	316450306	2495	2495	2495	2495	0
42	20250714	191400	316450306	2495	2495	2495	2495	0
43	20250714	191300	316450306	2495	2495	2495	2495	0
44	20250714	191200	316450306	2495	2495	2495	2495	0
45	20250714	191100	316450306	2495	2495	2495	2495	0
46	20250714	191000	316450306	2495	2495	2495	2495	0
47	20250714	190900	316450306	2495	2495	2495	2495	0
48	20250714	190800	316450306	2495	2495	2495	2495	0
49	20250714	190700	316450306	2495	2495	2495	2495	0
50	20250714	190600	316450306	2495	2495	2495	2495	0
51	20250714	190500	316450306	2495	2495	2495	2495	0
52	20250714	190400	316450306	2495	2495	2495	2495	0
53	20250714	190300	316450306	2495	2495	2495	2495	0
54	20250714	190200	316450306	2495	2495	2495	2495	0
55	20250714	190100	316450306	2495	2495	2495	2495	0
56	20250714	190000	316450306	2495	2495	2495	2495	0
57	20250714	185900	316450306	2495	2495	2495	2495	0
58	20250714	185800	316450306	2495	2495	2495	2495	0
59	20250714	185700	316450306	2495	2495	2495	2495	0
60	20250714	185600	316450306	2495	2495	2495	2495	0
61	20250714	185500	316450306	2495	2495	2495	2495	0
62	20250714	185400	316450306	2495	2495	2495	2495	528
63	20250714	185300	316450306	2495	2495	2495	2495	0
64	20250714	185200	316450306	2495	2495	2495	2495	0
65	20250714	185100	316450306	2495	2495	2495	2495	0
66	20250714	185000	316450306	2495	2495	2495	2495	0
67	20250714	184900	316450306	2495	2495	2495	2495	0
68	20250714	184800	316450306	2495	2495	2495	2495	0
69	20250714	184700	316450306	2495	2495	2495	2495	0
70	20250714	184600	316450306	2495	2495	2495	2495	0
71	20250714	184500	316450306	2495	2495	2495	2495	0
72	20250714	184400	316450306	2495	2495	2495	2495	0
73	20250714	184300	316450306	2495	2495	2495	2495	0
74	20250714	184200	316450306	2495	2495	2495	2495	0
75	20250714	184100	316450306	2495	2495	2495	2495	0
76	20250714	184000	316450306	2495	2495	2495	2495	0
77	20250714	183900	316450306	2495	2495	2495	2495	0
78	20250714	183800	316450306	2495	2495	2495	2495	0
79	20250714	183700	316450306	2495	2495	2495	2495	0
80	20250714	183600	316450306	2495	2495	2495	2495	0
81	20250714	183500	316450306	2495	2495	2495	2495	0
82	20250714	183400	316450306	2495	2495	2495	2495	0
83	20250714	183300	316450306	2495	2495	2495	2495	0
84	20250714	183200	316450306	2495	2495	2495	2495	0
85	20250714	183100	316450306	2495	2495	2495	2495	0
86	20250714	183000	316450306	2495	2495	2495	2495	0
87	20250714	182900	316450306	2495	2495	2495	2495	0
88	20250714	182800	316450306	2495	2495	2495	2495	0
89	20250714	182700	316450306	2495	2495	2495	2495	0
90	20250714	182600	316450306	2495	2495	2495	2495	0
91	20250714	182500	316450306	2495	2495	2495	2495	0
92	20250714	182400	316450306	2495	2495	2495	2495	528
93	20250714	182300	316450306	2495	2495	2495	2495	0
94	20250714	182200	316450306	2495	2495	2495	2495	0
95	20250714	182100	316450306	2495	2495	2495	2495	0
96	20250714	182000	316450306	2495	2495	2495	2495	0
97	20250714	181900	316450306	2495	2495	2495	2495	0
98	20250714	181800	316450306	2495	2495	2495	2495	0
99	20250714	181700	316450306	2495	2495	2495	2495	0
100	20250714	181600	316450306	2495	2495	2495	2495	0
101	20250714	181500	316450306	2495	2495	2495	2495	0
102	20250714	181400	316450306	2495	2495	2495	2495	0
103	20250714	181300	316450306	2495	2495	2495	2495	0
104	20250714	181200	316450306	2495	2495	2495	2495	0
105	20250714	181100	316450306	2495	2495	2495	2495	0
106	20250714	181000	316450306	2495	2495	2495	2495	0
107	20250714	180900	316450306	2495	2495	2495	2495	0
108	20250714	180800	316450306	2495	2495	2495	2495	0
109	20250714	180700	316450306	2495	2495	2495	2495	0
110	20250714	180600	316450306	2495	2495	2495	2495	0
111	20250714	180500	316450306	2495	2495	2495	2495	0
112	20250714	180400	316450306	2495	2495	2495	2495	0
113	20250714	180300	316450306	2495	2495	2495	2495	0
114	20250714	180200	316450306	2495	2495	2495	2495	0
115	20250714	180100	316450306	2495	2495	2495	2495	0
116	20250714	180000	316450306	2495	2495	2495	2495	0
117	20250714	175900	316450306	2495	2495	2495	2495	0
118	20250714	175800	316450306	2495	2495	2495	2495	0
119	20250714	175700	316450306	2495	2495	2495	2495	0
120	20250714	175600	316450306	2495	2495	2495	2495	0
121	20250714	175500	316450306	2495	2495	2495	2495	0
122	20250714	175400	316450306	2495	2495	2495	2495	528
123	20250714	175300	316450306	2495	2495	2495	2495	0
124	20250714	175200	316450306	2495	2495	2495	2495	0
125	20250714	175100	316450306	2495	2495	2495	2495	0
126	20250714	175000	316450306	2495	2495	2495	2495	0
127	20250714	174900	316450306	2495	2495	2495	2495	0
128	20250714	174800	316450306	2495	2495	2495	2495	0
129	20250714	174700	316450306	2495	2495	2495	2495	0
130	20250714	174600	316450306	2495	2495	2495	2495	0
131	20250714	174500	316450306	2495	2495	2495	2495	0
132	20250714	174400	316450306	2495	2495	2495	2495	0
133	20250714	174300	316450306	2495	2495	2495	2495	0
134	20250714	174200	316450306	2495	2495	2495	2495	0
135	20250714	174100	316450306	2495	2495	2495	2495	0
136	20250714	174000	316450306	2495	2495	2495	2495	0
137	20250714	173900	316450306	2495	2495	2495	2495	0
138	20250714	173800	316450306	2495	2495	2495	2495	0
139	20250714	173700	316450306	2495	2495	2495	2495	0
140	20250714	173600	316450306	2495	2495	2495	2495	0
141	20250714	173500	316450306	2495	2495	2495	2495	0
142	20250714	173400	316450306	2495	2495	2495	2495	0
143	20250714	173300	316450306	2495	2495	2495	2495	0
144	20250714	173200	316450306	2495	2495	2495	2495	0
145	20250714	173100	316450306	2495	2495	2495	2495	0
146	20250714	173000	316450306	2495	2495	2495	2495	0
147	20250714	172900	316450306	2495	2495	2495	2495	0
148	20250714	172800	316450306	2495	2495	2495	2495	0
149	20250714	172700	316450306	2495	2495	2495	2495	0
150	20250714	172600	316450306	2495	2495	2495	2495	0
151	20250714	172500	316450306	2495	2495	2495	2495	0
152	20250714	172400	316450306	2495	2495	2495	2495	528
153	20250714	172300	316450306	2495	2495	2495	2495	0
154	20250714	172200	316450306	2495	2495	2495	2495	0
155	20250714	172100	316450306	2495	2495	2495	2495	0
156	20250714	172000	316450306	2495	2495	2495	2495	0
157	20250714	171900	316450306	2495	2495	2495	2495	0
158	20250714	171800	316450306	2495	2495	2495	2495	0
159	20250714	171700	316450306	2495	2495	2495	2495	0
160	20250714	171600	316450306	2495	2495	2495	2495	0
161	20250714	171500	316450306	2495	2495	2495	2495	0
162	20250714	171400	316450306	2495	2495	2495	2495	0
163	20250714	171300	316450306	2495	2495	2495	2495	0
164	20250714	171200	316450306	2495	2495	2495	2495	0
165	20250714	171100	316450306	2495	2495	2495	2495	0
166	20250714	171000	316450306	2495	2495	2495	2495	0
167	20250714	170900	316450306	2495	2495	2495	2495	0
168	20250714	170800	316450306	2495	2495	2495	2495	0
169	20250714	170700	316450306	2495	2495	2495	2495	0
170	20250714	170600	316450306	2495	2495	2495	2495	0
171	20250714	170500	316450306	2495	2495	2495	2495	0
172	20250714	170400	316450306	2495	2495	2495	2495	0
173	20250714	170300	316450306	2495	2495	2495	2495	0
174	20250714	170200	316450306	2495	2495	2495	2495	0
175	20250714	170100	316450306	2495	2495	2495	2495	0
176	20250714	170000	316450306	2495	2495	2495	2495	0
177	20250714	165900	316450306	2495	2495	2495	2495	0
178	20250714	165800	316450306	2495	2495	2495	2495	0
179	20250714	165700	316450306	2495	2495	2495	2495	0
180	20250714	165600	316450306	2495	2495	2495	2495	0
181	20250714	165500	316450306	2495	2495	2495	2495	0
182	20250714	165400	316450306	2495	2495	2495	2495	528
183	20250714	165300	316450306	2495	2495	2495	2495	0
184	20250714	165200	316450306	2495	2495	2495	2495	0
185	20250714	165100	316450306	2495	2495	2495	2495	0
186	20250714	165000	316450306	2495	2495	2495	2495	0
187	20250714	164900	316450306	2495	2495	2495	2495	0
188	20250714	164800	316450306	2495	2495	2495	2495	0
189	20250714	164700	316450306	2495	2495	2495	2495	0
190	20250714	164600	316450306	2495	2495	2495	2495	0
191	20250714	164500	316450306	2495	2495	2495	2495	0
192	20250714	164400	316450306	2495	2495	2495	2495	0
193	20250714	164300	316450306	2495	2495	2495	2495	0
194	20250714	164200	316450306	2495	2495	2495	2495	0
195	20250714	164100	316450306	2495	2495	2495	2495	0
196	20250714	164000	316450306	2495	2495	2495	2495	0
197	20250714	163900	316450306	2495	2495	2495	2495	0
198	20250714	163800	316450306	2495	2495	2495	2495	0
199	20250714	163700	316450306	2495	2495	2495	2495	0
200	20250714	163600	316450306	2495	2495	2495	2495	0
201	20250714	163500	316450306	2495	2495	2495	2495	0
202	20250714	163400	316450306	2495	2495	2495	2495	0
203	20250714	163300	316450306	2495	2495	2495	2495	0
204	20250714	163200	316450306	2495	2495	2495	2495	0
205	20250714	163100	316450306	2495	2495	2495	2495	0
206	20250714	163000	316450306	2495	2495	2495	2495	0
207	20250714	162900	316450306	2495	2495	2495	2495	0
208	20250714	162800	316450306	2495	2495	2495	2495	0
209	20250714	162700	316450306	2495	2495	2495	2495	0
210	20250714	162600	316450306	2495	2495	2495	2495	0
211	20250714	162500	316450306	2495	2495	2495	2495	0
212	20250714	162400	316450306	2495	2495	2495	2495	528
213	20250714	162300	316450306	2495	2495	2495	2495	0
214	20250714	162200	316450306	2495	2495	2495	2495	0
215	20250714	162100	316450306	2495	2495	2495	2495	0
216	20250714	162000	316450306	2495	2495	2495	2495	0
217	20250714	161900	316450306	2495	2495	2495	2495	0
218	20250714	161800	316450306	2495	2495	2495	2495	0
219	20250714	161700	316450306	2495	2495	2495	2495	0
220	20250714	161600	316450306	2495	2495	2495	2495	0
221	20250714	161500	316450306	2495	2495	2495	2495	0
222	20250714	161400	316450306	2495	2495	2495	2495	0
223	20250714	161300	316450306	2495	2495	2495	2495	0
224	20250714	161200	316450306	2495	2495	2495	2495	0
225	20250714	161100	316450306	2495	2495	2495	2495	0
226	20250714	161000	316450306	2495	2495	2495	2495	0
227	20250714	160900	316450306	2495	2495	2495	2495	0
228	20250714	160800	316450306	2495	2495	2495	2495	0
229	20250714	160700	316450306	2495	2495	2495	2495	0
230	20250714	160600	316450306	2495	2495	2495	2495	0
231	20250714	160500	316450306	2495	2495	2495	2495	0
232	20250714	160400	316450306	2495	2495	2495	2495	0
233	20250714	160300	316450306	2495	2495	2495	2495	0
234	20250714	160200	316450306	2495	2495	2495	2495	0
235	20250714	160100	316450306	2495	2495	2495	2495	0
236	20250714	160000	316450306	2495	2495	2495	2495	0
237	20250714	155900	316450306	2495	2495	2495	2495	0
238	20250714	155800	316450306	2495	2495	2495	2495	0
239	20250714	155700	316450306	2495	2495	2495	2495	0
240	20250714	155600	316450306	2495	2495	2495	2495	0
241	20250714	155500	316450306	2495	2495	2495	2495	0
242	20250714	155400	316450306	2495	2495	2495	2495	528
243	20250714	155300	316450306	2495	2495	2495	2495	0
244	20250714	155200	316450306	2495	2495	2495	2495	0
245	20250714	155100	316450306	2495	2495	2495	2495	0
246	20250714	155000	316450306	2495	2495	2495	2495	0
247	20250714	154900	316450306	2495	2495	2495	2495	0
248	20250714	154800	316450306	2495	2495	2495	2495	0
249	20250714	154700	316450306	2495	2495	2495	2495	0
250	20250714	154600	316450306	2495	2495	2495	2495	0
251	20250714	154500	316450306	2495	2495	2495	2495	0
252	20250714	154400	316450306	2495	2495	2495	2495	0
253	20250714	154300	316450306	2495	2495	2495	2495	0
254	20250714	154200	316450306	2495	2495	2495	2495	0
255	20250714	154100	316450306	2495	2495	2495	2495	0
256	20250714	154000	316450306	2495	2495	2495	2495	0
257	20250714	153900	316450306	2495	2495	2495	2495	0
258	20250714	153800	316450306	2495	2495	2495	2495	0
259	20250714	153700	316450306	2495	2495	2495	2495	0
260	20250714	153600	316450306	2495	2495	2495	2495	0
261	20250714	153500	316450306	2495	2495	2495	2495	0
262	20250714	153400	316450306	2495	2495	2495	2495	0
263	20250714	153300	316450306	2495	2495	2495	2495	0
264	20250714	153200	316450306	2495	2495	2495	2495	0
265	20250714	153100	316450306	2495	2495	2495	2495	0
266	20250714	153000	316450306	2495	2495	2495	2495	528
267	20250714	152900	315132946	2465	2465	2465	2465	0
268	20250714	152800	315132946	2465	2465	2465	2465	0
269	20250714	152700	315132946	2465	2465	2465	2465	0
270	20250714	152600	315132946	2465	2465	2465	2465	0
271	20250714	152500	315132946	2465	2465	2465	2465	0
272	20250714	152400	315132946	2465	2465	2465	2465	0
273	20250714	152300	315132946	2465	2465	2465	2465	0
274	20250714	152200	315132946	2465	2465	2465	2465	0
275	20250714	152100	315132946	2465	2465	2465	2465	0
276	20250714	152000	315132946	2465	2465	2465	2465	0
277	20250714	151900	315132946	2465	2480	2495	2460	1473
278	20250714	151800	311473386	2475	2475	2475	2475	238
279	20250714	151700	310884336	2475	2475	2475	2475	510
280	20250714	151600	309622086	2475	2475	2475	2475	1
281	20250714	151500	309619611	2475	2460	2475	2460	190
282	20250714	151400	309152196	2480	2475	2480	2475	2
283	20250714	151300	309147241	2475	2475	2475	2475	1324
284	20250714	151200	305870341	2475	2475	2475	2475	80
285	20250714	151100	305672341	2475	2475	2475	2475	0
286	20250714	151000	305672341	2475	2475	2475	2475	0
287	20250714	150900	305672341	2475	2460	2475	2460	1532
288	20250714	150800	301903606	2460	2460	2460	2460	0
289	20250714	150700	301903606	2460	2490	2490	2460	5060
290	20250714	150600	289385066	2490	2495	2500	2490	2125
291	20250714	150500	284081566	2495	2490	2500	2490	1313
292	20250714	150400	280809216	2490	2490	2490	2480	144
293	20250714	150300	280451626	2500	2495	2500	2495	80
294	20250714	150200	280251861	2495	2490	2495	2490	23
295	20250714	150100	280194576	2480	2505	2505	2475	249
296	20250714	150000	279572631	2495	2475	2505	2475	7432
297	20250714	145900	261104566	2475	2470	2475	2470	957
298	20250714	145800	258737976	2470	2470	2470	2470	2
299	20250714	145700	258733036	2465	2465	2465	2465	0
300	20250714	145600	258733036	2465	2465	2465	2465	0
301	20250714	145500	258733036	2465	2465	2465	2465	0
302	20250714	145400	258733036	2465	2465	2465	2465	150
303	20250714	145300	258363286	2465	2465	2465	2465	0
304	20250714	145200	258363286	2465	2465	2465	2465	20
305	20250714	145100	258313986	2470	2470	2470	2470	100
306	20250714	145000	258066986	2470	2470	2470	2470	1
307	20250714	144900	258064516	2470	2470	2470	2470	200
308	20250714	144800	257570516	2470	2470	2470	2470	30
309	20250714	144700	257496416	2470	2470	2470	2470	0
310	20250714	144600	257496416	2470	2470	2470	2470	11
311	20250714	144500	257469246	2470	2470	2470	2470	0
312	20250714	144400	257469246	2470	2470	2470	2470	0
313	20250714	144300	257469246	2470	2470	2470	2470	0
314	20250714	144200	257469246	2470	2465	2470	2465	3
315	20250714	144100	257461846	2465	2465	2465	2465	1
316	20250714	144000	257459381	2470	2470	2470	2470	5
317	20250714	143900	257447031	2470	2470	2470	2470	0
318	20250714	143800	257447031	2470	2470	2470	2470	0
319	20250714	143700	257447031	2470	2470	2470	2470	0
320	20250714	143600	257447031	2470	2470	2470	2470	0
321	20250714	143500	257447031	2470	2470	2470	2470	2
322	20250714	143400	257442091	2470	2470	2470	2470	0
323	20250714	143300	257442091	2470	2470	2470	2470	2
324	20250714	143200	257437151	2470	2470	2470	2470	0
325	20250714	143100	257437151	2470	2470	2470	2440	1410
326	20250714	143000	253975001	2475	2475	2475	2475	1
327	20250714	142900	253972526	2470	2470	2470	2470	0
328	20250714	142800	253972526	2470	2475	2475	2470	37
329	20250714	142700	253880986	2475	2470	2475	2470	397
330	20250714	142600	252900391	2470	2470	2470	2470	1
331	20250714	142500	252897921	2465	2465	2465	2465	34
332	20250714	142400	252814111	2470	2470	2470	2470	30
333	20250714	142300	252740011	2470	2470	2470	2470	30
334	20250714	142200	252665911	2470	2470	2470	2470	1
335	20250714	142100	252663441	2465	2470	2470	2465	301
336	20250714	142000	251921471	2470	2470	2470	2470	1
337	20250714	141900	251919001	2460	2460	2460	2460	427
338	20250714	141800	250868581	2470	2470	2470	2470	30
339	20250714	141700	250794481	2470	2470	2470	2470	0
340	20250714	141600	250794481	2470	2470	2470	2470	0
341	20250714	141500	250794481	2470	2470	2470	2470	1
342	20250714	141400	250792011	2470	2470	2470	2470	1
343	20250714	141300	250789541	2470	2465	2470	2465	6
344	20250714	141200	250774741	2465	2475	2475	2465	282
345	20250714	141100	250079441	2470	2470	2470	2470	63
346	20250714	141000	249923831	2480	2480	2480	2480	30
347	20250714	140900	249849431	2480	2480	2480	2480	0
348	20250714	140800	249849431	2480	2480	2480	2480	1
349	20250714	140700	249846951	2470	2480	2485	2470	302
350	20250714	140600	249100986	2470	2470	2470	2470	792
351	20250714	140500	247144746	2480	2480	2485	2475	680
352	20250714	140400	245460101	2470	2460	2470	2460	1617
353	20250714	140300	241475891	2450	2460	2460	2450	1491
354	20250714	140200	237822641	2460	2460	2460	2460	0
355	20250714	140100	237822641	2460	2460	2460	2460	0
356	20250714	140000	237822641	2460	2460	2460	2460	45
357	20250714	135900	237711941	2460	2460	2460	2460	30
358	20250714	135800	237638141	2460	2460	2460	2460	0
359	20250714	135700	237638141	2460	2460	2460	2460	0
360	20250714	135600	237638141	2460	2460	2460	2460	2
361	20250714	135500	237633221	2460	2460	2460	2460	1
362	20250714	135400	237630761	2465	2465	2465	2465	3
363	20250714	135300	237623366	2430	2455	2455	2430	1565
364	20250714	135200	233810211	2470	2475	2475	2455	131
365	20250714	135100	233488136	2475	2470	2475	2470	113
366	20250714	135000	233208496	2435	2475	2475	2435	1740
367	20250714	134900	228937271	2480	2480	2480	2480	0
368	20250714	134800	228937271	2480	2480	2480	2480	0
369	20250714	134700	228937271	2480	2475	2485	2475	15
370	20250714	134600	228900111	2475	2475	2475	2472	960
371	20250714	134500	226524378	2480	2480	2480	2480	239
372	20250714	134400	225931658	2490	2490	2490	2490	0
373	20250714	134300	225931658	2490	2490	2490	2490	5
374	20250714	134200	225919208	2485	2485	2485	2485	238
375	20250714	134100	225327778	2485	2475	2485	2475	343
376	20250714	134000	224475443	2475	2475	2475	2475	46
377	20250714	133900	224361593	2485	2485	2485	2485	346
378	20250714	133800	223501783	2480	2475	2480	2465	3536
379	20250714	133700	214733853	2475	2480	2480	2475	285
380	20250714	133600	214028473	2475	2475	2475	2475	115
381	20250714	133500	213743848	2475	2475	2475	2475	5
382	20250714	133400	213731473	2480	2480	2480	2480	202
383	20250714	133300	213230513	2480	2465	2480	2465	1917
384	20250714	133200	208501188	2460	2460	2460	2460	0
385	20250714	133100	208501188	2460	2460	2460	2460	335
386	20250714	133000	207677088	2455	2440	2455	2440	4888
387	20250714	132900	195697548	2440	2440	2440	2440	76
388	20250714	132800	195512108	2440	2425	2445	2425	39
389	20250714	132700	195417223	2430	2430	2430	2430	10
390	20250714	132600	195392923	2430	2430	2430	2430	0
391	20250714	132500	195392923	2430	2430	2430	2430	0
392	20250714	132400	195392923	2430	2430	2430	2430	0
393	20250714	132300	195392923	2430	2430	2430	2430	0
394	20250714	132200	195392923	2430	2430	2430	2430	0
395	20250714	132100	195392923	2430	2430	2430	2430	0
396	20250714	132000	195392923	2430	2430	2430	2430	0
397	20250714	131900	195392923	2430	2430	2430	2430	0
398	20250714	131800	195392923	2430	2430	2430	2430	0
399	20250714	131700	195392923	2430	2430	2430	2430	0
400	20250714	131600	195392923	2430	2430	2430	2430	50
401	20250714	131500	195271423	2430	2430	2430	2430	35
402	20250714	131400	195186373	2440	2440	2440	2440	0
403	20250714	131300	195186373	2440	2440	2440	2440	3
404	20250714	131200	195179053	2440	2440	2440	2440	0
405	20250714	131100	195179053	2440	2440	2440	2440	30
406	20250714	131000	195105853	2440	2440	2440	2440	30
407	20250714	130900	195032653	2450	2450	2450	2450	0
408	20250714	130800	195032653	2450	2435	2450	2435	1500
409	20250714	130700	191360773	2435	2420	2435	2420	6527
410	20250714	130600	175526858	2425	2410	2425	2410	3000
411	20250714	130500	168277358	2405	2405	2405	2405	50
412	20250714	130400	168157108	2405	2405	2405	2405	0
413	20250714	130300	168157108	2405	2405	2405	2405	0
414	20250714	130200	168157108	2405	2405	2405	2405	2
415	20250714	130100	168152298	2405	2405	2405	2405	310
416	20250714	130000	167406748	2410	2410	2410	2410	0
417	20250714	125900	167406748	2410	2410	2410	2410	0
418	20250714	125800	167406748	2410	2400	2410	2400	181
419	20250714	125700	166972328	2410	2410	2410	2410	0
420	20250714	125600	166972328	2410	2410	2410	2410	1
421	20250714	125500	166969918	2405	2405	2405	2405	176
422	20250714	125400	166546638	2410	2410	2410	2410	0
423	20250714	125300	166546638	2410	2410	2410	2410	0
424	20250714	125200	166546638	2410	2410	2410	2410	4
425	20250714	125100	166536998	2405	2405	2405	2405	0
426	20250714	125000	166536998	2405	2405	2405	2405	180
427	20250714	124900	166104098	2420	2420	2420	2420	0
428	20250714	124800	166104098	2420	2410	2420	2410	1041
429	20250714	124700	163595278	2405	2405	2405	2405	0
430	20250714	124600	163595278	2405	2405	2405	2405	5
431	20250714	124500	163583253	2415	2415	2415	2415	0
432	20250714	124400	163583253	2415	2415	2415	2415	0
433	20250714	124300	163583253	2415	2410	2420	2410	8
434	20250714	124200	163563938	2415	2415	2415	2415	2
435	20250714	124100	163559108	2420	2420	2420	2420	0
436	20250714	124000	163559108	2420	2420	2420	2420	3
437	20250714	123900	163551848	2420	2410	2420	2410	49
438	20250714	123800	163433733	2405	2405	2405	2405	0
439	20250714	123700	163433733	2405	2405	2405	2405	60
440	20250714	123600	163289433	2415	2415	2415	2415	0
441	20250714	123500	163289433	2415	2415	2415	2415	0
442	20250714	123400	163289433	2415	2415	2415	2415	30
443	20250714	123300	163216983	2415	2415	2415	2415	0
444	20250714	123200	163216983	2415	2415	2415	2415	2
445	20250714	123100	163212153	2420	2420	2420	2420	2
446	20250714	123000	163207313	2425	2410	2425	2410	74
447	20250714	122900	163028918	2410	2410	2410	2410	0
448	20250714	122800	163028918	2410	2410	2410	2410	0
449	20250714	122700	163028918	2410	2415	2415	2410	150
450	20250714	122600	162666958	2410	2420	2420	2410	803
451	20250714	122500	160728498	2420	2415	2420	2405	1980
452	20250714	122400	155946808	2415	2415	2415	2415	0
453	20250714	122300	155946808	2415	2415	2415	2415	79
454	20250714	122200	155756023	2415	2415	2415	2415	10
455	20250714	122100	155731873	2400	2400	2400	2400	0
456	20250714	122000	155731873	2400	2400	2400	2400	0
457	20250714	121900	155731873	2400	2410	2410	2400	39
458	20250714	121800	155637973	2415	2415	2415	2415	0
459	20250714	121700	155637973	2415	2415	2415	2415	0
460	20250714	121600	155637973	2415	2415	2415	2415	30
461	20250714	121500	155565523	2415	2415	2415	2415	5
462	20250714	121400	155553448	2420	2420	2420	2420	0
463	20250714	121300	155553448	2420	2415	2420	2415	44
464	20250714	121200	155447078	2400	2400	2400	2400	0
465	20250714	121100	155447078	2400	2410	2410	2400	884
466	20250714	121000	153320928	2410	2410	2410	2410	79
467	20250714	120900	153130538	2420	2420	2420	2420	0
468	20250714	120800	153130538	2420	2420	2420	2420	0
469	20250714	120700	153130538	2420	2420	2420	2420	0
470	20250714	120600	153130538	2420	2420	2420	2420	0
471	20250714	120500	153130538	2420	2420	2420	2420	10
472	20250714	120400	153106338	2420	2420	2420	2420	0
473	20250714	120300	153106338	2420	2420	2420	2420	0
474	20250714	120200	153106338	2420	2420	2420	2420	0
475	20250714	120100	153106338	2420	2420	2420	2420	0
476	20250714	120000	153106338	2420	2420	2420	2420	0
477	20250714	115900	153106338	2420	2420	2420	2420	1
478	20250714	115800	153103918	2415	2415	2415	2415	0
479	20250714	115700	153103918	2415	2415	2415	2415	50
480	20250714	115600	152983168	2420	2420	2420	2420	18
481	20250714	115500	152939608	2420	2420	2420	2420	6
482	20250714	115400	152925088	2415	2415	2415	2415	1
483	20250714	115300	152922673	2415	2415	2415	2415	0
484	20250714	115200	152922673	2415	2415	2415	2415	60
485	20250714	115100	152777773	2415	2415	2415	2415	734
486	20250714	115000	151005163	2420	2420	2420	2420	12
487	20250714	114900	150976123	2425	2425	2425	2425	0
488	20250714	114800	150976123	2425	2425	2425	2425	0
489	20250714	114700	150976123	2425	2425	2425	2425	2
490	20250714	114600	150971273	2420	2420	2420	2420	0
491	20250714	114500	150971273	2420	2420	2420	2420	0
492	20250714	114400	150971273	2420	2420	2420	2420	10
493	20250714	114300	150947073	2425	2425	2425	2425	2
494	20250714	114200	150942223	2425	2425	2425	2425	2
495	20250714	114100	150937373	2420	2420	2420	2420	200
496	20250714	114000	150453373	2425	2425	2425	2425	0
497	20250714	113900	150453373	2425	2425	2425	2425	0
498	20250714	113800	150453373	2425	2420	2425	2420	4
499	20250714	113700	150443678	2420	2420	2420	2420	189
500	20250714	113600	149986298	2415	2415	2415	2415	22
501	20250714	113500	149933168	2420	2420	2420	2420	0
502	20250714	113400	149933168	2420	2420	2420	2420	0
503	20250714	113300	149933168	2420	2420	2420	2420	1
504	20250714	113200	149930748	2415	2415	2415	2415	168
505	20250714	113100	149525028	2410	2410	2410	2410	0
506	20250714	113000	149525028	2410	2417	2417	2410	1050
507	20250714	112900	146993855	2420	2420	2420	2420	0
508	20250714	112800	146993855	2420	2420	2420	2420	0
509	20250714	112700	146993855	2420	2420	2420	2420	0
510	20250714	112600	146993855	2420	2420	2420	2420	0
511	20250714	112500	146993855	2420	2415	2420	2415	164
512	20250714	112400	146597785	2410	2410	2410	2410	749
513	20250714	112300	144792695	2410	2410	2410	2410	0
514	20250714	112200	144792695	2410	2407	2410	2407	17
515	20250714	112100	144751770	2410	2410	2410	2410	0
516	20250714	112000	144751770	2410	2410	2410	2410	0
517	20250714	111900	144751770	2410	2410	2410	2410	0
518	20250714	111800	144751770	2410	2410	2410	2410	0
519	20250714	111700	144751770	2410	2410	2410	2410	0
520	20250714	111600	144751770	2410	2410	2410	2410	0
521	20250714	111500	144751770	2410	2410	2410	2410	0
522	20250714	111400	144751770	2410	2410	2410	2410	0
523	20250714	111300	144751770	2410	2410	2410	2410	0
524	20250714	111200	144751770	2410	2410	2410	2410	0
525	20250714	111100	144751770	2410	2410	2410	2410	0
526	20250714	111000	144751770	2410	2410	2410	2410	0
527	20250714	110900	144751770	2410	2410	2410	2410	0
528	20250714	110800	144751770	2410	2410	2410	2410	18
529	20250714	110700	144708390	2400	2405	2405	2400	921
530	20250714	110600	142497165	2410	2410	2410	2410	0
531	20250714	110500	142497165	2410	2410	2410	2410	1183
532	20250714	110400	139646135	2410	2410	2410	2410	0
533	20250714	110300	139646135	2410	2410	2410	2410	76
534	20250714	110200	139462975	2415	2415	2415	2415	0
535	20250714	110100	139462975	2415	2415	2415	2415	41
536	20250714	110000	139363960	2415	2415	2415	2415	0
537	20250714	105900	139363960	2415	2415	2415	2415	1
538	20250714	105800	139361545	2420	2420	2420	2420	0
539	20250714	105700	139361545	2420	2420	2420	2420	0
540	20250714	105600	139361545	2420	2420	2420	2420	10
541	20250714	105500	139337345	2425	2425	2425	2425	0
542	20250714	105400	139337345	2425	2425	2425	2425	0
543	20250714	105300	139337345	2425	2425	2425	2425	1
544	20250714	105200	139334920	2410	2410	2410	2410	100
545	20250714	105100	139093920	2425	2425	2425	2425	0
546	20250714	105000	139093920	2425	2425	2425	2425	0
547	20250714	104900	139093920	2425	2425	2425	2425	0
548	20250714	104800	139093920	2425	2425	2425	2425	0
549	20250714	104700	139093920	2425	2425	2425	2425	1
550	20250714	104600	139091495	2410	2410	2410	2410	0
551	20250714	104500	139091495	2410	2410	2410	2410	53
552	20250714	104400	138963765	2420	2420	2420	2420	0
553	20250714	104300	138963765	2420	2420	2420	2420	247
554	20250714	104200	138366025	2420	2420	2420	2420	0
555	20250714	104100	138366025	2420	2420	2420	2420	0
556	20250714	104000	138366025	2420	2420	2420	2420	69
557	20250714	103900	138199045	2420	2420	2420	2420	0
558	20250714	103800	138199045	2420	2420	2420	2420	0
559	20250714	103700	138199045	2420	2420	2420	2420	0
560	20250714	103600	138199045	2420	2420	2420	2420	1
561	20250714	103500	138196625	2420	2420	2420	2420	0
562	20250714	103400	138196625	2420	2425	2425	2420	5
563	20250714	103300	138184510	2425	2415	2425	2410	490
564	20250714	103200	137002655	2425	2425	2425	2425	0
565	20250714	103100	137002655	2425	2425	2425	2425	0
566	20250714	103000	137002655	2425	2420	2425	2420	5
567	20250714	102900	136990540	2425	2425	2425	2425	0
568	20250714	102800	136990540	2425	2420	2425	2420	9
569	20250714	102700	136968750	2425	2425	2425	2425	0
570	20250714	102600	136968750	2425	2425	2425	2425	0
571	20250714	102500	136968750	2425	2425	2425	2410	11
572	20250714	102400	136942105	2425	2420	2425	2420	42
573	20250714	102300	136840435	2420	2420	2420	2420	0
574	20250714	102200	136840435	2420	2410	2420	2410	1279
575	20250714	102100	133757995	2415	2405	2415	2405	43
576	20250714	102000	133654550	2415	2415	2415	2415	372
577	20250714	101900	132756170	2420	2415	2420	2415	6
578	20250714	101800	132741675	2420	2420	2420	2420	0
579	20250714	101700	132741675	2420	2420	2420	2420	5
580	20250714	101600	132729575	2415	2415	2415	2415	1
581	20250714	101500	132727160	2420	2420	2420	2420	1
582	20250714	101400	132724740	2420	2420	2420	2420	0
583	20250714	101300	132724740	2420	2420	2420	2420	1
584	20250714	101200	132722320	2420	2410	2420	2410	244
585	20250714	101100	132133300	2410	2420	2420	2410	402
586	20250714	101000	131164460	2420	2420	2420	2410	507
587	20250714	100900	129942470	2410	2420	2420	2410	658
588	20250714	100800	128355120	2425	2425	2425	2425	2
589	20250714	100700	128350270	2425	2425	2425	2425	3
590	20250714	100600	128342995	2425	2425	2425	2425	5
591	20250714	100500	128330870	2420	2420	2420	2420	1119
592	20250714	100400	125622890	2420	2420	2430	2420	904
593	20250714	100300	123435195	2425	2425	2425	2425	0
594	20250714	100200	123435195	2425	2425	2425	2425	0
595	20250714	100100	123435195	2425	2425	2425	2425	0
596	20250714	100000	123435195	2425	2425	2425	2425	0
597	20250714	095900	123435195	2425	2425	2425	2425	39
598	20250714	095800	123340620	2430	2430	2430	2430	0
599	20250714	095700	123340620	2430	2430	2430	2430	0
600	20250714	095600	123340620	2430	2430	2430	2430	0
601	20250714	095500	123340620	2430	2430	2430	2430	2
602	20250714	095400	123335760	2425	2425	2425	2425	122
603	20250714	095300	123039910	2435	2435	2435	2435	1
604	20250714	095200	123037475	2435	2435	2440	2435	5
605	20250714	095100	123025295	2430	2430	2430	2430	325
606	20250714	095000	122235545	2440	2440	2440	2440	2
607	20250714	094900	122230665	2440	2440	2440	2440	5
608	20250714	094800	122218465	2440	2440	2440	2440	210
609	20250714	094700	121706065	2440	2440	2440	2440	452
610	20250714	094600	120603185	2440	2435	2440	2430	1105
611	20250714	094500	117917570	2450	2450	2450	2450	0
612	20250714	094400	117917570	2450	2450	2450	2450	0
613	20250714	094300	117917570	2450	2450	2450	2450	2
614	20250714	094200	117912670	2445	2445	2445	2445	48
615	20250714	094100	117795310	2445	2445	2445	2445	54
616	20250714	094000	117663280	2445	2445	2445	2445	1
617	20250714	093900	117660835	2435	2440	2440	2435	4019
618	20250714	093800	107866030	2440	2440	2440	2440	4
619	20250714	093700	107856270	2435	2435	2435	2435	200
620	20250714	093600	107369270	2440	2440	2440	2440	235
621	20250714	093500	106795870	2440	2445	2445	2440	79
622	20250714	093400	106602735	2455	2455	2455	2455	1
623	20250714	093300	106600280	2445	2455	2455	2440	299
624	20250714	093200	105868700	2455	2455	2455	2455	0
625	20250714	093100	105868700	2455	2455	2455	2455	200
626	20250714	093000	105377700	2455	2455	2455	2430	2005
627	20250714	092900	100497545	2460	2460	2460	2460	1
628	20250714	092800	100495085	2460	2455	2460	2430	5032
629	20250714	092700	88225255	2460	2465	2465	2460	296
630	20250714	092600	87496595	2465	2445	2465	2445	7361
631	20250714	092500	69406690	2435	2435	2435	2435	110
632	20250714	092400	69138840	2445	2445	2445	2440	6
633	20250714	092300	69124175	2445	2435	2450	2435	34
634	20250714	092200	69041190	2440	2440	2440	2440	13
635	20250714	092100	69009470	2445	2430	2445	2430	3369
636	20250714	092000	60795975	2430	2425	2430	2425	4
637	20250714	091900	60786270	2410	2410	2410	2410	1
638	20250714	091800	60783860	2425	2425	2425	2425	0
639	20250714	091700	60783860	2425	2420	2425	2420	61
640	20250714	091600	60636115	2420	2420	2420	2420	0
641	20250714	091500	60636115	2420	2420	2420	2420	6000
642	20250714	091400	46116115	2420	2420	2420	2420	2
643	20250714	091300	46111275	2420	2420	2420	2420	7
644	20250714	091200	46094335	2420	2420	2420	2415	65
645	20250714	091100	45937315	2420	2420	2420	2420	42
646	20250714	091000	45835675	2420	2420	2420	2420	0
647	20250714	090900	45835675	2420	2420	2420	2420	1837
648	20250714	090800	41390135	2420	2420	2420	2420	3
649	20250714	090700	41382875	2415	2410	2415	2410	24
650	20250714	090600	41325030	2410	2430	2430	2410	1291
651	20250714	090500	38204325	2440	2440	2440	2440	0
652	20250714	090400	38204325	2440	2440	2440	2440	0
653	20250714	090300	38204325	2440	2440	2440	2440	0
654	20250714	090200	38204325	2440	2420	2440	2420	77
655	20250714	090100	38017925	2430	2440	2455	2420	4245
656	20250714	090000	27680785	2420	2430	2435	2415	11391