KissMeData/282880/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210100	119666775	12440	12440	12440	12440	106
3	20250714	210000	119666775	12440	12440	12440	12440	0
4	20250714	205900	119666775	12440	12440	12440	12440	0
5	20250714	205800	119666775	12440	12440	12440	12440	0
6	20250714	205700	119666775	12440	12440	12440	12440	0
7	20250714	205600	119666775	12440	12440	12440	12440	0
8	20250714	205500	119666775	12440	12440	12440	12440	0
9	20250714	205400	119666775	12440	12440	12440	12440	0
10	20250714	205300	119666775	12440	12440	12440	12440	0
11	20250714	205200	119666775	12440	12440	12440	12440	0
12	20250714	205100	119666775	12440	12440	12440	12440	0
13	20250714	205000	119666775	12440	12440	12440	12440	0
14	20250714	204900	119666775	12440	12440	12440	12440	0
15	20250714	204800	119666775	12440	12440	12440	12440	0
16	20250714	204700	119666775	12440	12440	12440	12440	0
17	20250714	204600	119666775	12440	12440	12440	12440	0
18	20250714	204500	119666775	12440	12440	12440	12440	0
19	20250714	204400	119666775	12440	12440	12440	12440	0
20	20250714	204300	119666775	12440	12440	12440	12440	0
21	20250714	204200	119666775	12440	12440	12440	12440	0
22	20250714	204100	119666775	12440	12440	12440	12440	0
23	20250714	204000	119666775	12440	12440	12440	12440	0
24	20250714	203900	119666775	12440	12440	12440	12440	0
25	20250714	203800	119666775	12440	12440	12440	12440	0
26	20250714	203700	119666775	12440	12440	12440	12440	0
27	20250714	203600	119666775	12440	12440	12440	12440	0
28	20250714	203500	119666775	12440	12440	12440	12440	0
29	20250714	203400	119666775	12440	12440	12440	12440	0
30	20250714	203300	119666775	12440	12440	12440	12440	0
31	20250714	203200	119666775	12440	12440	12440	12440	0
32	20250714	203100	119666775	12440	12440	12440	12440	106
33	20250714	203000	119666775	12440	12440	12440	12440	0
34	20250714	202900	119666775	12440	12440	12440	12440	0
35	20250714	202800	119666775	12440	12440	12440	12440	0
36	20250714	202700	119666775	12440	12440	12440	12440	0
37	20250714	202600	119666775	12440	12440	12440	12440	0
38	20250714	202500	119666775	12440	12440	12440	12440	0
39	20250714	202400	119666775	12440	12440	12440	12440	0
40	20250714	202300	119666775	12440	12440	12440	12440	0
41	20250714	202200	119666775	12440	12440	12440	12440	0
42	20250714	202100	119666775	12440	12440	12440	12440	0
43	20250714	202000	119666775	12440	12440	12440	12440	0
44	20250714	201900	119666775	12440	12440	12440	12440	0
45	20250714	201800	119666775	12440	12440	12440	12440	0
46	20250714	201700	119666775	12440	12440	12440	12440	0
47	20250714	201600	119666775	12440	12440	12440	12440	0
48	20250714	201500	119666775	12440	12440	12440	12440	0
49	20250714	201400	119666775	12440	12440	12440	12440	0
50	20250714	201300	119666775	12440	12440	12440	12440	0
51	20250714	201200	119666775	12440	12440	12440	12440	0
52	20250714	201100	119666775	12440	12440	12440	12440	0
53	20250714	201000	119666775	12440	12440	12440	12440	0
54	20250714	200900	119666775	12440	12440	12440	12440	0
55	20250714	200800	119666775	12440	12440	12440	12440	0
56	20250714	200700	119666775	12440	12440	12440	12440	0
57	20250714	200600	119666775	12440	12440	12440	12440	0
58	20250714	200500	119666775	12440	12440	12440	12440	0
59	20250714	200400	119666775	12440	12440	12440	12440	0
60	20250714	200300	119666775	12440	12440	12440	12440	0
61	20250714	200200	119666775	12440	12440	12440	12440	0
62	20250714	200100	119666775	12440	12440	12440	12440	106
63	20250714	200000	119666775	12440	12440	12440	12440	0
64	20250714	195900	119666775	12440	12440	12440	12440	0
65	20250714	195800	119666775	12440	12440	12440	12440	0
66	20250714	195700	119666775	12440	12440	12440	12440	0
67	20250714	195600	119666775	12440	12440	12440	12440	0
68	20250714	195500	119666775	12440	12440	12440	12440	0
69	20250714	195400	119666775	12440	12440	12440	12440	0
70	20250714	195300	119666775	12440	12440	12440	12440	0
71	20250714	195200	119666775	12440	12440	12440	12440	0
72	20250714	195100	119666775	12440	12440	12440	12440	0
73	20250714	195000	119666775	12440	12440	12440	12440	0
74	20250714	194900	119666775	12440	12440	12440	12440	0
75	20250714	194800	119666775	12440	12440	12440	12440	0
76	20250714	194700	119666775	12440	12440	12440	12440	0
77	20250714	194600	119666775	12440	12440	12440	12440	0
78	20250714	194500	119666775	12440	12440	12440	12440	0
79	20250714	194400	119666775	12440	12440	12440	12440	0
80	20250714	194300	119666775	12440	12440	12440	12440	0
81	20250714	194200	119666775	12440	12440	12440	12440	0
82	20250714	194100	119666775	12440	12440	12440	12440	0
83	20250714	194000	119666775	12440	12440	12440	12440	0
84	20250714	193900	119666775	12440	12440	12440	12440	0
85	20250714	193800	119666775	12440	12440	12440	12440	0
86	20250714	193700	119666775	12440	12440	12440	12440	0
87	20250714	193600	119666775	12440	12440	12440	12440	0
88	20250714	193500	119666775	12440	12440	12440	12440	0
89	20250714	193400	119666775	12440	12440	12440	12440	0
90	20250714	193300	119666775	12440	12440	12440	12440	0
91	20250714	193200	119666775	12440	12440	12440	12440	0
92	20250714	193100	119666775	12440	12440	12440	12440	106
93	20250714	193000	119666775	12440	12440	12440	12440	0
94	20250714	192900	119666775	12440	12440	12440	12440	0
95	20250714	192800	119666775	12440	12440	12440	12440	0
96	20250714	192700	119666775	12440	12440	12440	12440	0
97	20250714	192600	119666775	12440	12440	12440	12440	0
98	20250714	192500	119666775	12440	12440	12440	12440	0
99	20250714	192400	119666775	12440	12440	12440	12440	0
100	20250714	192300	119666775	12440	12440	12440	12440	0
101	20250714	192200	119666775	12440	12440	12440	12440	0
102	20250714	192100	119666775	12440	12440	12440	12440	0
103	20250714	192000	119666775	12440	12440	12440	12440	0
104	20250714	191900	119666775	12440	12440	12440	12440	0
105	20250714	191800	119666775	12440	12440	12440	12440	0
106	20250714	191700	119666775	12440	12440	12440	12440	0
107	20250714	191600	119666775	12440	12440	12440	12440	0
108	20250714	191500	119666775	12440	12440	12440	12440	0
109	20250714	191400	119666775	12440	12440	12440	12440	0
110	20250714	191300	119666775	12440	12440	12440	12440	0
111	20250714	191200	119666775	12440	12440	12440	12440	0
112	20250714	191100	119666775	12440	12440	12440	12440	0
113	20250714	191000	119666775	12440	12440	12440	12440	0
114	20250714	190900	119666775	12440	12440	12440	12440	0
115	20250714	190800	119666775	12440	12440	12440	12440	0
116	20250714	190700	119666775	12440	12440	12440	12440	0
117	20250714	190600	119666775	12440	12440	12440	12440	0
118	20250714	190500	119666775	12440	12440	12440	12440	0
119	20250714	190400	119666775	12440	12440	12440	12440	0
120	20250714	190300	119666775	12440	12440	12440	12440	0
121	20250714	190200	119666775	12440	12440	12440	12440	0
122	20250714	190100	119666775	12440	12440	12440	12440	106
123	20250714	190000	119666775	12440	12440	12440	12440	0
124	20250714	185900	119666775	12440	12440	12440	12440	0
125	20250714	185800	119666775	12440	12440	12440	12440	0
126	20250714	185700	119666775	12440	12440	12440	12440	0
127	20250714	185600	119666775	12440	12440	12440	12440	0
128	20250714	185500	119666775	12440	12440	12440	12440	0
129	20250714	185400	119666775	12440	12440	12440	12440	0
130	20250714	185300	119666775	12440	12440	12440	12440	0
131	20250714	185200	119666775	12440	12440	12440	12440	0
132	20250714	185100	119666775	12440	12440	12440	12440	0
133	20250714	185000	119666775	12440	12440	12440	12440	0
134	20250714	184900	119666775	12440	12440	12440	12440	0
135	20250714	184800	119666775	12440	12440	12440	12440	0
136	20250714	184700	119666775	12440	12440	12440	12440	0
137	20250714	184600	119666775	12440	12440	12440	12440	0
138	20250714	184500	119666775	12440	12440	12440	12440	0
139	20250714	184400	119666775	12440	12440	12440	12440	0
140	20250714	184300	119666775	12440	12440	12440	12440	0
141	20250714	184200	119666775	12440	12440	12440	12440	0
142	20250714	184100	119666775	12440	12440	12440	12440	0
143	20250714	184000	119666775	12440	12440	12440	12440	0
144	20250714	183900	119666775	12440	12440	12440	12440	0
145	20250714	183800	119666775	12440	12440	12440	12440	0
146	20250714	183700	119666775	12440	12440	12440	12440	0
147	20250714	183600	119666775	12440	12440	12440	12440	0
148	20250714	183500	119666775	12440	12440	12440	12440	0
149	20250714	183400	119666775	12440	12440	12440	12440	0
150	20250714	183300	119666775	12440	12440	12440	12440	0
151	20250714	183200	119666775	12440	12440	12440	12440	0
152	20250714	183100	119666775	12440	12440	12440	12440	106
153	20250714	183000	119666775	12440	12440	12440	12440	0
154	20250714	182900	119666775	12440	12440	12440	12440	0
155	20250714	182800	119666775	12440	12440	12440	12440	0
156	20250714	182700	119666775	12440	12440	12440	12440	0
157	20250714	182600	119666775	12440	12440	12440	12440	0
158	20250714	182500	119666775	12440	12440	12440	12440	0
159	20250714	182400	119666775	12440	12440	12440	12440	0
160	20250714	182300	119666775	12440	12440	12440	12440	0
161	20250714	182200	119666775	12440	12440	12440	12440	0
162	20250714	182100	119666775	12440	12440	12440	12440	0
163	20250714	182000	119666775	12440	12440	12440	12440	0
164	20250714	181900	119666775	12440	12440	12440	12440	0
165	20250714	181800	119666775	12440	12440	12440	12440	0
166	20250714	181700	119666775	12440	12440	12440	12440	0
167	20250714	181600	119666775	12440	12440	12440	12440	0
168	20250714	181500	119666775	12440	12440	12440	12440	0
169	20250714	181400	119666775	12440	12440	12440	12440	0
170	20250714	181300	119666775	12440	12440	12440	12440	0
171	20250714	181200	119666775	12440	12440	12440	12440	0
172	20250714	181100	119666775	12440	12440	12440	12440	0
173	20250714	181000	119666775	12440	12440	12440	12440	0
174	20250714	180900	119666775	12440	12440	12440	12440	0
175	20250714	180800	119666775	12440	12440	12440	12440	0
176	20250714	180700	119666775	12440	12440	12440	12440	0
177	20250714	180600	119666775	12440	12440	12440	12440	0
178	20250714	180500	119666775	12440	12440	12440	12440	0
179	20250714	180400	119666775	12440	12440	12440	12440	0
180	20250714	180300	119666775	12440	12440	12440	12440	0
181	20250714	180200	119666775	12440	12440	12440	12440	0
182	20250714	180100	119666775	12440	12440	12440	12440	106
183	20250714	180000	119666775	12440	12440	12440	12440	0
184	20250714	175900	119666775	12440	12440	12440	12440	0
185	20250714	175800	119666775	12440	12440	12440	12440	0
186	20250714	175700	119666775	12440	12440	12440	12440	0
187	20250714	175600	119666775	12440	12440	12440	12440	0
188	20250714	175500	119666775	12440	12440	12440	12440	0
189	20250714	175400	119666775	12440	12440	12440	12440	0
190	20250714	175300	119666775	12440	12440	12440	12440	0
191	20250714	175200	119666775	12440	12440	12440	12440	0
192	20250714	175100	119666775	12440	12440	12440	12440	0
193	20250714	175000	119666775	12440	12440	12440	12440	0
194	20250714	174900	119666775	12440	12440	12440	12440	0
195	20250714	174800	119666775	12440	12440	12440	12440	0
196	20250714	174700	119666775	12440	12440	12440	12440	0
197	20250714	174600	119666775	12440	12440	12440	12440	0
198	20250714	174500	119666775	12440	12440	12440	12440	0
199	20250714	174400	119666775	12440	12440	12440	12440	0
200	20250714	174300	119666775	12440	12440	12440	12440	0
201	20250714	174200	119666775	12440	12440	12440	12440	0
202	20250714	174100	119666775	12440	12440	12440	12440	0
203	20250714	174000	119666775	12440	12440	12440	12440	0
204	20250714	173900	119666775	12440	12440	12440	12440	0
205	20250714	173800	119666775	12440	12440	12440	12440	0
206	20250714	173700	119666775	12440	12440	12440	12440	0
207	20250714	173600	119666775	12440	12440	12440	12440	0
208	20250714	173500	119666775	12440	12440	12440	12440	0
209	20250714	173400	119666775	12440	12440	12440	12440	0
210	20250714	173300	119666775	12440	12440	12440	12440	0
211	20250714	173200	119666775	12440	12440	12440	12440	0
212	20250714	173100	119666775	12440	12440	12440	12440	106
213	20250714	173000	119666775	12440	12440	12440	12440	0
214	20250714	172900	119666775	12440	12440	12440	12440	0
215	20250714	172800	119666775	12440	12440	12440	12440	0
216	20250714	172700	119666775	12440	12440	12440	12440	0
217	20250714	172600	119666775	12440	12440	12440	12440	0
218	20250714	172500	119666775	12440	12440	12440	12440	0
219	20250714	172400	119666775	12440	12440	12440	12440	0
220	20250714	172300	119666775	12440	12440	12440	12440	0
221	20250714	172200	119666775	12440	12440	12440	12440	0
222	20250714	172100	119666775	12440	12440	12440	12440	0
223	20250714	172000	119666775	12440	12440	12440	12440	0
224	20250714	171900	119666775	12440	12440	12440	12440	0
225	20250714	171800	119666775	12440	12440	12440	12440	0
226	20250714	171700	119666775	12440	12440	12440	12440	0
227	20250714	171600	119666775	12440	12440	12440	12440	0
228	20250714	171500	119666775	12440	12440	12440	12440	0
229	20250714	171400	119666775	12440	12440	12440	12440	0
230	20250714	171300	119666775	12440	12440	12440	12440	0
231	20250714	171200	119666775	12440	12440	12440	12440	0
232	20250714	171100	119666775	12440	12440	12440	12440	0
233	20250714	171000	119666775	12440	12440	12440	12440	0
234	20250714	170900	119666775	12440	12440	12440	12440	0
235	20250714	170800	119666775	12440	12440	12440	12440	0
236	20250714	170700	119666775	12440	12440	12440	12440	0
237	20250714	170600	119666775	12440	12440	12440	12440	0
238	20250714	170500	119666775	12440	12440	12440	12440	0
239	20250714	170400	119666775	12440	12440	12440	12440	0
240	20250714	170300	119666775	12440	12440	12440	12440	0
241	20250714	170200	119666775	12440	12440	12440	12440	0
242	20250714	170100	119666775	12440	12440	12440	12440	106
243	20250714	170000	119666775	12440	12440	12440	12440	0
244	20250714	165900	119666775	12440	12440	12440	12440	0
245	20250714	165800	119666775	12440	12440	12440	12440	0
246	20250714	165700	119666775	12440	12440	12440	12440	0
247	20250714	165600	119666775	12440	12440	12440	12440	0
248	20250714	165500	119666775	12440	12440	12440	12440	0
249	20250714	165400	119666775	12440	12440	12440	12440	0
250	20250714	165300	119666775	12440	12440	12440	12440	0
251	20250714	165200	119666775	12440	12440	12440	12440	0
252	20250714	165100	119666775	12440	12440	12440	12440	0
253	20250714	165000	119666775	12440	12440	12440	12440	0
254	20250714	164900	119666775	12440	12440	12440	12440	0
255	20250714	164800	119666775	12440	12440	12440	12440	0
256	20250714	164700	119666775	12440	12440	12440	12440	0
257	20250714	164600	119666775	12440	12440	12440	12440	0
258	20250714	164500	119666775	12440	12440	12440	12440	0
259	20250714	164400	119666775	12440	12440	12440	12440	0
260	20250714	164300	119666775	12440	12440	12440	12440	0
261	20250714	164200	119666775	12440	12440	12440	12440	0
262	20250714	164100	119666775	12440	12440	12440	12440	0
263	20250714	164000	119666775	12440	12440	12440	12440	0
264	20250714	163900	119666775	12440	12440	12440	12440	0
265	20250714	163800	119666775	12440	12440	12440	12440	0
266	20250714	163700	119666775	12440	12440	12440	12440	0
267	20250714	163600	119666775	12440	12440	12440	12440	0
268	20250714	163500	119666775	12440	12440	12440	12440	0
269	20250714	163400	119666775	12440	12440	12440	12440	0
270	20250714	163300	119666775	12440	12440	12440	12440	0
271	20250714	163200	119666775	12440	12440	12440	12440	0
272	20250714	163100	119666775	12440	12440	12440	12440	106
273	20250714	163000	119666775	12440	12440	12440	12440	0
274	20250714	162900	119666775	12440	12440	12440	12440	0
275	20250714	162800	119666775	12440	12440	12440	12440	0
276	20250714	162700	119666775	12440	12440	12440	12440	0
277	20250714	162600	119666775	12440	12440	12440	12440	0
278	20250714	162500	119666775	12440	12440	12440	12440	0
279	20250714	162400	119666775	12440	12440	12440	12440	0
280	20250714	162300	119666775	12440	12440	12440	12440	0
281	20250714	162200	119666775	12440	12440	12440	12440	0
282	20250714	162100	119666775	12440	12440	12440	12440	0
283	20250714	162000	119666775	12440	12440	12440	12440	0
284	20250714	161900	119666775	12440	12440	12440	12440	0
285	20250714	161800	119666775	12440	12440	12440	12440	0
286	20250714	161700	119666775	12440	12440	12440	12440	0
287	20250714	161600	119666775	12440	12440	12440	12440	0
288	20250714	161500	119666775	12440	12440	12440	12440	0
289	20250714	161400	119666775	12440	12440	12440	12440	0
290	20250714	161300	119666775	12440	12440	12440	12440	0
291	20250714	161200	119666775	12440	12440	12440	12440	0
292	20250714	161100	119666775	12440	12440	12440	12440	0
293	20250714	161000	119666775	12440	12440	12440	12440	0
294	20250714	160900	119666775	12440	12440	12440	12440	0
295	20250714	160800	119666775	12440	12440	12440	12440	0
296	20250714	160700	119666775	12440	12440	12440	12440	0
297	20250714	160600	119666775	12440	12440	12440	12440	0
298	20250714	160500	119666775	12440	12440	12440	12440	0
299	20250714	160400	119666775	12440	12440	12440	12440	0
300	20250714	160300	119666775	12440	12440	12440	12440	0
301	20250714	160200	119666775	12440	12440	12440	12440	0
302	20250714	160100	119666775	12440	12440	12440	12440	106
303	20250714	160000	119666775	12440	12440	12440	12440	0
304	20250714	155900	119666775	12440	12440	12440	12440	0
305	20250714	155800	119666775	12440	12440	12440	12440	0
306	20250714	155700	119666775	12440	12440	12440	12440	0
307	20250714	155600	119666775	12440	12440	12440	12440	0
308	20250714	155500	119666775	12440	12440	12440	12440	0
309	20250714	155400	119666775	12440	12440	12440	12440	0
310	20250714	155300	119666775	12440	12440	12440	12440	0
311	20250714	155200	119666775	12440	12440	12440	12440	0
312	20250714	155100	119666775	12440	12440	12440	12440	0
313	20250714	155000	119666775	12440	12440	12440	12440	0
314	20250714	154900	119666775	12440	12440	12440	12440	0
315	20250714	154800	119666775	12440	12440	12440	12440	0
316	20250714	154700	119666775	12440	12440	12440	12440	0
317	20250714	154600	119666775	12440	12440	12440	12440	0
318	20250714	154500	119666775	12440	12440	12440	12440	0
319	20250714	154400	119666775	12440	12440	12440	12440	0
320	20250714	154300	119666775	12440	12440	12440	12440	0
321	20250714	154200	119666775	12440	12440	12440	12440	0
322	20250714	154100	119666775	12440	12440	12440	12440	0
323	20250714	154000	119666775	12440	12440	12440	12440	0
324	20250714	153900	119666775	12440	12440	12440	12440	0
325	20250714	153800	119666775	12440	12440	12440	12440	0
326	20250714	153700	119666775	12440	12440	12440	12440	0
327	20250714	153600	119666775	12440	12440	12440	12440	0
328	20250714	153500	119666775	12440	12440	12440	12440	0
329	20250714	153400	119666775	12440	12440	12440	12440	0
330	20250714	153300	119666775	12440	12440	12440	12440	0
331	20250714	153200	119666775	12440	12440	12440	12440	0
332	20250714	153100	119666775	12440	12440	12440	12440	106
333	20250714	153000	119666775	12440	12440	12440	12440	106
334	20250714	152900	118348135	12390	12390	12390	12390	0
335	20250714	152800	118348135	12390	12390	12390	12390	0
336	20250714	152700	118348135	12390	12390	12390	12390	0
337	20250714	152600	118348135	12390	12390	12390	12390	0
338	20250714	152500	118348135	12390	12390	12390	12390	0
339	20250714	152400	118348135	12390	12390	12390	12390	0
340	20250714	152300	118348135	12390	12390	12390	12390	0
341	20250714	152200	118348135	12390	12390	12390	12390	0
342	20250714	152100	118348135	12390	12390	12390	12390	0
343	20250714	152000	118348135	12390	12390	12390	12390	0
344	20250714	151900	118348135	12390	12390	12390	12390	12
345	20250714	151800	118199455	12390	12390	12390	12390	18
346	20250714	151700	117976435	12390	12390	12390	12390	0
347	20250714	151600	117976435	12390	12390	12390	12390	24
348	20250714	151500	117679075	12400	12400	12400	12400	0
349	20250714	151400	117679075	12400	12400	12400	12400	0
350	20250714	151300	117679075	12400	12400	12400	12400	0
351	20250714	151200	117679075	12400	12400	12400	12400	1
352	20250714	151100	117666675	12400	12400	12400	12400	100
353	20250714	151000	116426675	12440	12400	12440	12400	7
354	20250714	150900	116339635	12400	12400	12400	12400	10
355	20250714	150800	116215635	12400	12400	12400	12400	5
356	20250714	150700	116153635	12400	12400	12400	12400	0
357	20250714	150600	116153635	12400	12400	12400	12400	10
358	20250714	150500	116029635	12440	12440	12440	12440	54
359	20250714	150400	115357875	12430	12430	12430	12430	10
360	20250714	150300	115233575	12430	12400	12430	12400	91
361	20250714	150200	114102875	12420	12420	12420	12420	18
362	20250714	150100	113879315	12420	12420	12420	12420	0
363	20250714	150000	113879315	12420	12410	12420	12400	31
364	20250714	145900	113494545	12410	12410	12410	12410	0
365	20250714	145800	113494545	12410	12400	12410	12400	72
366	20250714	145700	112601295	12400	12390	12400	12390	31
367	20250714	145600	112216915	12360	12360	12360	12360	0
368	20250714	145500	112216915	12360	12360	12360	12360	1
369	20250714	145400	112204555	12390	12380	12390	12380	56
370	20250714	145300	111510815	12380	12380	12380	12380	0
371	20250714	145200	111510815	12380	12380	12380	12380	0
372	20250714	145100	111510815	12380	12380	12380	12380	0
373	20250714	145000	111510815	12380	12380	12380	12380	0
374	20250714	144900	111510815	12380	12380	12380	12380	0
375	20250714	144800	111510815	12380	12380	12380	12380	18
376	20250714	144700	111287975	12380	12380	12380	12380	0
377	20250714	144600	111287975	12380	12380	12380	12380	30
378	20250714	144500	110916575	12380	12380	12380	12380	10
379	20250714	144400	110792775	12380	12380	12380	12380	100
380	20250714	144300	109554775	12380	12380	12380	12380	0
381	20250714	144200	109554775	12380	12380	12380	12380	0
382	20250714	144100	109554775	12380	12380	12380	12380	1
383	20250714	144000	109542395	12350	12350	12350	12350	0
384	20250714	143900	109542395	12350	12350	12350	12350	0
385	20250714	143800	109542395	12350	12360	12360	12350	65
386	20250714	143700	108739155	12360	12360	12360	12360	1
387	20250714	143600	108726795	12350	12350	12350	12350	0
388	20250714	143500	108726795	12350	12350	12350	12350	0
389	20250714	143400	108726795	12350	12350	12350	12350	0
390	20250714	143300	108726795	12350	12350	12350	12350	0
391	20250714	143200	108726795	12350	12350	12350	12350	0
392	20250714	143100	108726795	12350	12350	12350	12350	0
393	20250714	143000	108726795	12350	12350	12350	12350	0
394	20250714	142900	108726795	12350	12350	12350	12350	0
395	20250714	142800	108726795	12350	12350	12350	12350	0
396	20250714	142700	108726795	12350	12350	12350	12350	0
397	20250714	142600	108726795	12350	12350	12350	12350	0
398	20250714	142500	108726795	12350	12350	12350	12350	0
399	20250714	142400	108726795	12350	12350	12350	12350	0
400	20250714	142300	108726795	12350	12350	12350	12350	0
401	20250714	142200	108726795	12350	12350	12350	12350	0
402	20250714	142100	108726795	12350	12350	12350	12350	0
403	20250714	142000	108726795	12350	12350	12350	12350	0
404	20250714	141900	108726795	12350	12350	12350	12350	0
405	20250714	141800	108726795	12350	12350	12350	12350	0
406	20250714	141700	108726795	12350	12350	12350	12350	0
407	20250714	141600	108726795	12350	12350	12350	12350	106
408	20250714	141500	107417695	12350	12350	12350	12350	0
409	20250714	141400	107417695	12350	12350	12350	12350	0
410	20250714	141300	107417695	12350	12370	12370	12350	211
411	20250714	141200	104809405	12380	12380	12380	12380	0
412	20250714	141100	104809405	12380	12380	12380	12380	0
413	20250714	141000	104809405	12380	12380	12380	12380	0
414	20250714	140900	104809405	12380	12380	12380	12380	0
415	20250714	140800	104809405	12380	12380	12380	12380	0
416	20250714	140700	104809405	12380	12380	12380	12380	0
417	20250714	140600	104809405	12380	12380	12380	12380	0
418	20250714	140500	104809405	12380	12380	12380	12380	0
419	20250714	140400	104809405	12380	12380	12380	12380	0
420	20250714	140300	104809405	12380	12380	12380	12380	1
421	20250714	140200	104797025	12390	12390	12390	12390	0
422	20250714	140100	104797025	12390	12390	12390	12390	0
423	20250714	140000	104797025	12390	12390	12390	12390	0
424	20250714	135900	104797025	12390	12390	12390	12390	0
425	20250714	135800	104797025	12390	12390	12390	12390	0
426	20250714	135700	104797025	12390	12390	12390	12390	0
427	20250714	135600	104797025	12390	12390	12390	12390	0
428	20250714	135500	104797025	12390	12390	12390	12390	1
429	20250714	135400	104784635	12380	12380	12380	12380	0
430	20250714	135300	104784635	12380	12380	12380	12380	0
431	20250714	135200	104784635	12380	12380	12380	12380	0
432	20250714	135100	104784635	12380	12380	12380	12380	0
433	20250714	135000	104784635	12380	12380	12380	12380	0
434	20250714	134900	104784635	12380	12380	12380	12380	0
435	20250714	134800	104784635	12380	12380	12380	12380	0
436	20250714	134700	104784635	12380	12380	12380	12380	0
437	20250714	134600	104784635	12380	12380	12380	12380	0
438	20250714	134500	104784635	12380	12380	12380	12380	0
439	20250714	134400	104784635	12380	12380	12380	12380	85
440	20250714	134300	103732335	12380	12380	12380	12380	0
441	20250714	134200	103732335	12380	12380	12380	12380	3
442	20250714	134100	103695195	12380	12380	12380	12380	0
443	20250714	134000	103695195	12380	12380	12380	12380	0
444	20250714	133900	103695195	12380	12380	12380	12380	0
445	20250714	133800	103695195	12380	12380	12380	12380	53
446	20250714	133700	103039055	12380	12380	12380	12380	0
447	20250714	133600	103039055	12380	12380	12380	12380	3
448	20250714	133500	103001915	12380	12380	12380	12380	0
449	20250714	133400	103001915	12380	12380	12380	12380	0
450	20250714	133300	103001915	12380	12380	12380	12380	1
451	20250714	133200	102989535	12380	12380	12380	12380	0
452	20250714	133100	102989535	12380	12380	12380	12380	0
453	20250714	133000	102989535	12380	12380	12380	12380	8
454	20250714	132900	102890495	12390	12390	12390	12390	0
455	20250714	132800	102890495	12390	12390	12390	12390	0
456	20250714	132700	102890495	12390	12390	12390	12390	0
457	20250714	132600	102890495	12390	12390	12390	12390	0
458	20250714	132500	102890495	12390	12390	12390	12390	1
459	20250714	132400	102878105	12350	12350	12350	12350	0
460	20250714	132300	102878105	12350	12350	12350	12350	0
461	20250714	132200	102878105	12350	12350	12350	12350	0
462	20250714	132100	102878105	12350	12350	12350	12350	212
463	20250714	132000	100259905	12350	12350	12350	12350	140
464	20250714	131900	98530905	12380	12380	12380	12350	494
465	20250714	131800	92424635	12390	12390	12390	12390	0
466	20250714	131700	92424635	12390	12390	12390	12390	0
467	20250714	131600	92424635	12390	12390	12390	12390	0
468	20250714	131500	92424635	12390	12390	12390	12390	0
469	20250714	131400	92424635	12390	12390	12390	12390	3
470	20250714	131300	92387465	12390	12390	12390	12390	15
471	20250714	131200	92201615	12380	12380	12380	12380	6
472	20250714	131100	92127335	12380	12380	12380	12380	0
473	20250714	131000	92127335	12380	12400	12400	12380	50
474	20250714	130900	91508295	12400	12350	12420	12350	812
475	20250714	130800	81451565	12350	12350	12350	12350	130
476	20250714	130700	79846065	12340	12340	12340	12340	20
477	20250714	130600	79599265	12350	12350	12350	12350	0
478	20250714	130500	79599265	12350	12350	12350	12350	0
479	20250714	130400	79599265	12350	12350	12350	12350	0
480	20250714	130300	79599265	12350	12350	12350	12350	0
481	20250714	130200	79599265	12350	12350	12350	12350	0
482	20250714	130100	79599265	12350	12350	12350	12350	0
483	20250714	130000	79599265	12350	12350	12350	12350	1
484	20250714	125900	79586915	12330	12330	12330	12330	0
485	20250714	125800	79586915	12330	12330	12330	12330	0
486	20250714	125700	79586915	12330	12330	12330	12330	0
487	20250714	125600	79586915	12330	12330	12330	12330	41
488	20250714	125500	79081385	12350	12350	12350	12350	0
489	20250714	125400	79081385	12350	12350	12350	12350	142
490	20250714	125300	77327685	12350	12340	12350	12340	22
491	20250714	125200	77056025	12330	12330	12330	12330	59
492	20250714	125100	76328555	12330	12330	12330	12330	0
493	20250714	125000	76328555	12330	12330	12330	12330	20
494	20250714	124900	76081955	12330	12330	12330	12330	2
495	20250714	124800	76057295	12340	12340	12340	12340	0
496	20250714	124700	76057295	12340	12340	12340	12340	0
497	20250714	124600	76057295	12340	12340	12340	12340	0
498	20250714	124500	76057295	12340	12340	12340	12340	389
499	20250714	124400	71257035	12330	12320	12330	12320	92
500	20250714	124300	70122875	12320	12320	12320	12320	0
501	20250714	124200	70122875	12320	12320	12320	12320	0
502	20250714	124100	70122875	12320	12320	12320	12320	0
503	20250714	124000	70122875	12320	12320	12320	12320	1
504	20250714	123900	70110555	12300	12300	12300	12300	0
505	20250714	123800	70110555	12300	12300	12300	12300	0
506	20250714	123700	70110555	12300	12300	12300	12300	0
507	20250714	123600	70110555	12300	12300	12300	12300	0
508	20250714	123500	70110555	12300	12300	12300	12300	0
509	20250714	123400	70110555	12300	12300	12300	12300	0
510	20250714	123300	70110555	12300	12300	12300	12300	0
511	20250714	123200	70110555	12300	12300	12300	12300	0
512	20250714	123100	70110555	12300	12300	12300	12300	0
513	20250714	123000	70110555	12300	12300	12300	12300	0
514	20250714	122900	70110555	12300	12300	12300	12300	0
515	20250714	122800	70110555	12300	12300	12300	12300	0
516	20250714	122700	70110555	12300	12300	12300	12300	0
517	20250714	122600	70110555	12300	12300	12300	12300	0
518	20250714	122500	70110555	12300	12300	12300	12300	0
519	20250714	122400	70110555	12300	12300	12300	12300	0
520	20250714	122300	70110555	12300	12300	12300	12300	0
521	20250714	122200	70110555	12300	12300	12300	12300	44
522	20250714	122100	69569355	12300	12300	12300	12300	0
523	20250714	122000	69569355	12300	12300	12300	12300	35
524	20250714	121900	69138855	12290	12290	12290	12290	40
525	20250714	121800	68647255	12290	12290	12290	12290	27
526	20250714	121700	68315425	12290	12290	12290	12290	3
527	20250714	121600	68278555	12290	12290	12290	12290	0
528	20250714	121500	68278555	12290	12290	12290	12290	0
529	20250714	121400	68278555	12290	12290	12290	12290	4
530	20250714	121300	68229395	12290	12290	12290	12290	0
531	20250714	121200	68229395	12290	12290	12290	12290	41
532	20250714	121100	67725505	12290	12290	12290	12290	0
533	20250714	121000	67725505	12290	12290	12290	12290	1
534	20250714	120900	67713215	12290	12290	12290	12290	0
535	20250714	120800	67713215	12290	12290	12290	12290	0
536	20250714	120700	67713215	12290	12290	12290	12290	10
537	20250714	120600	67590315	12290	12290	12290	12290	65
538	20250714	120500	66791465	12300	12300	12300	12300	3
539	20250714	120400	66754565	12300	12300	12300	12300	20
540	20250714	120300	66508565	12290	12290	12290	12290	59
541	20250714	120200	65783455	12300	12300	12300	12300	20
542	20250714	120100	65537455	12300	12300	12300	12300	0
543	20250714	120000	65537455	12300	12300	12300	12300	0
544	20250714	115900	65537455	12300	12300	12300	12300	0
545	20250714	115800	65537455	12300	12300	12300	12300	0
546	20250714	115700	65537455	12300	12300	12300	12300	0
547	20250714	115600	65537455	12300	12300	12300	12300	1
548	20250714	115500	65525155	12290	12290	12290	12290	1
549	20250714	115400	65512865	12290	12290	12290	12290	0
550	20250714	115300	65512865	12290	12290	12290	12290	0
551	20250714	115200	65512865	12290	12290	12290	12290	0
552	20250714	115100	65512865	12290	12290	12290	12290	0
553	20250714	115000	65512865	12290	12300	12300	12290	8
554	20250714	114900	65414475	12330	12330	12330	12330	0
555	20250714	114800	65414475	12330	12330	12330	12330	0
556	20250714	114700	65414475	12330	12330	12330	12330	0
557	20250714	114600	65414475	12330	12330	12330	12330	0
558	20250714	114500	65414475	12330	12330	12330	12330	0
559	20250714	114400	65414475	12330	12330	12330	12330	0
560	20250714	114300	65414475	12330	12330	12330	12330	1
561	20250714	114200	65402145	12300	12300	12300	12300	0
562	20250714	114100	65402145	12300	12300	12300	12300	0
563	20250714	114000	65402145	12300	12300	12300	12300	1
564	20250714	113900	65389845	12280	12280	12280	12280	0
565	20250714	113800	65389845	12280	12290	12290	12280	36
566	20250714	113700	64947665	12280	12280	12280	12280	0
567	20250714	113600	64947665	12280	12280	12280	12280	0
568	20250714	113500	64947665	12280	12280	12280	12280	0
569	20250714	113400	64947665	12280	12280	12280	12280	0
570	20250714	113300	64947665	12280	12280	12280	12280	0
571	20250714	113200	64947665	12280	12280	12280	12280	0
572	20250714	113100	64947665	12280	12280	12280	12280	0
573	20250714	113000	64947665	12280	12280	12280	12280	0
574	20250714	112900	64947665	12280	12280	12280	12280	0
575	20250714	112800	64947665	12280	12280	12280	12280	0
576	20250714	112700	64947665	12280	12280	12280	12280	25
577	20250714	112600	64640665	12280	12280	12280	12280	0
578	20250714	112500	64640665	12280	12280	12280	12280	0
579	20250714	112400	64640665	12280	12280	12280	12280	0
580	20250714	112300	64640665	12280	12280	12280	12280	0
581	20250714	112200	64640665	12280	12280	12280	12280	0
582	20250714	112100	64640665	12280	12280	12280	12280	212
583	20250714	112000	62037305	12290	12290	12290	12290	0
584	20250714	111900	62037305	12290	12290	12290	12290	104
585	20250714	111800	60759145	12290	12290	12290	12290	0
586	20250714	111700	60759145	12290	12290	12290	12290	120
587	20250714	111600	59284345	12300	12300	12300	12300	64
588	20250714	111500	58497145	12330	12330	12330	12330	9
589	20250714	111400	58386175	12300	12300	12300	12300	0
590	20250714	111300	58386175	12300	12300	12300	12300	0
591	20250714	111200	58386175	12300	12310	12310	12300	102
592	20250714	111100	57131435	12310	12310	12310	12310	0
593	20250714	111000	57131435	12310	12310	12310	12310	0
594	20250714	110900	57131435	12310	12310	12310	12310	0
595	20250714	110800	57131435	12310	12310	12310	12310	2
596	20250714	110700	57106815	12300	12300	12300	12300	0
597	20250714	110600	57106815	12300	12300	12300	12300	0
598	20250714	110500	57106815	12300	12300	12300	12300	0
599	20250714	110400	57106815	12300	12300	12300	12300	0
600	20250714	110300	57106815	12300	12300	12300	12300	0
601	20250714	110200	57106815	12300	12300	12300	12300	0
602	20250714	110100	57106815	12300	12300	12300	12300	0
603	20250714	110000	57106815	12300	12300	12300	12300	0
604	20250714	105900	57106815	12300	12300	12300	12300	2
605	20250714	105800	57082215	12300	12320	12340	12300	969
606	20250714	105700	45156235	12320	12320	12320	12320	10
607	20250714	105600	45033035	12320	12320	12320	12320	1
608	20250714	105500	45020715	12320	12320	12320	12320	0
609	20250714	105400	45020715	12320	12310	12320	12310	105
610	20250714	105300	43728115	12320	12330	12330	12320	246
611	20250714	105200	40697045	12330	12330	12330	12330	0
612	20250714	105100	40697045	12330	12340	12340	12330	68
613	20250714	105000	39858405	12330	12330	12330	12330	0
614	20250714	104900	39858405	12330	12330	12330	12330	0
615	20250714	104800	39858405	12330	12330	12330	12330	0
616	20250714	104700	39858405	12330	12330	12330	12330	0
617	20250714	104600	39858405	12330	12330	12330	12330	0
618	20250714	104500	39858405	12330	12330	12330	12330	0
619	20250714	104400	39858405	12330	12330	12330	12330	0
620	20250714	104300	39858405	12330	12330	12330	12330	0
621	20250714	104200	39858405	12330	12330	12330	12330	0
622	20250714	104100	39858405	12330	12330	12330	12330	0
623	20250714	104000	39858405	12330	12330	12330	12330	0
624	20250714	103900	39858405	12330	12330	12330	12330	0
625	20250714	103800	39858405	12330	12330	12330	12330	100
626	20250714	103700	38625405	12340	12340	12340	12340	0
627	20250714	103600	38625405	12340	12340	12340	12340	41
628	20250714	103500	38119465	12340	12340	12340	12340	262
629	20250714	103400	34886385	12340	12340	12340	12340	0
630	20250714	103300	34886385	12340	12330	12340	12330	147
631	20250714	103200	33072505	12340	12340	12340	12340	0
632	20250714	103100	33072505	12340	12340	12340	12340	0
633	20250714	103000	33072505	12340	12340	12340	12340	1
634	20250714	102900	33060165	12330	12330	12330	12330	0
635	20250714	102800	33060165	12330	12330	12330	12330	100
636	20250714	102700	31827165	12330	12330	12330	12330	0
637	20250714	102600	31827165	12330	12330	12330	12330	83
638	20250714	102500	30803775	12330	12340	12340	12330	28
639	20250714	102400	30458525	12340	12340	12340	12340	0
640	20250714	102300	30458525	12340	12340	12340	12340	0
641	20250714	102200	30458525	12340	12340	12340	12340	2
642	20250714	102100	30433845	12330	12330	12330	12330	0
643	20250714	102000	30433845	12330	12330	12330	12330	0
644	20250714	101900	30433845	12330	12330	12330	12330	78
645	20250714	101800	29472105	12330	12330	12330	12330	0
646	20250714	101700	29472105	12330	12340	12340	12330	10
647	20250714	101600	29348765	12340	12340	12340	12340	0
648	20250714	101500	29348765	12340	12340	12340	12340	0
649	20250714	101400	29348765	12340	12340	12340	12340	10
650	20250714	101300	29225365	12340	12340	12340	12340	1
651	20250714	101200	29213025	12335	12335	12335	12335	3
652	20250714	101100	29176020	12340	12340	12340	12340	19
653	20250714	101000	28941560	12360	12360	12360	12360	50
654	20250714	100900	28323560	12360	12360	12360	12360	1
655	20250714	100800	28311200	12330	12330	12330	12330	0
656	20250714	100700	28311200	12330	12360	12360	12330	149
657	20250714	100600	26473080	12360	12360	12360	12360	17
658	20250714	100500	26262960	12370	12370	12370	12370	0
659	20250714	100400	26262960	12370	12370	12370	12370	0
660	20250714	100300	26262960	12370	12370	12370	12370	1
661	20250714	100200	26250590	12360	12370	12370	12360	9
662	20250714	100100	26139340	12370	12370	12370	12370	0
663	20250714	100000	26139340	12370	12370	12370	12370	1
664	20250714	095900	26126970	12370	12370	12370	12370	0
665	20250714	095800	26126970	12370	12370	12370	12370	0
666	20250714	095700	26126970	12370	12370	12370	12370	2
667	20250714	095600	26102230	12370	12370	12370	12370	0
668	20250714	095500	26102230	12370	12370	12370	12370	8
669	20250714	095400	26003270	12370	12370	12370	12370	69
670	20250714	095300	25149740	12370	12370	12370	12370	7
671	20250714	095200	25063150	12340	12340	12340	12340	0
672	20250714	095100	25063150	12340	12370	12370	12340	4
673	20250714	095000	25013760	12330	12330	12330	12330	0
674	20250714	094900	25013760	12330	12340	12340	12330	176
675	20250714	094800	22843180	12380	12380	12380	12380	0
676	20250714	094700	22843180	12380	12380	12380	12380	0
677	20250714	094600	22843180	12380	12380	12380	12380	1
678	20250714	094500	22830800	12340	12340	12340	12340	0
679	20250714	094400	22830800	12340	12340	12340	12340	54
680	20250714	094300	22164440	12380	12350	12380	12350	53
681	20250714	094200	21509860	12360	12360	12360	12360	49
682	20250714	094100	20904220	12380	12380	12380	12380	2
683	20250714	094000	20879460	12350	12350	12350	12350	0
684	20250714	093900	20879460	12350	12350	12350	12350	0
685	20250714	093800	20879460	12350	12350	12350	12350	36
686	20250714	093700	20434860	12360	12360	12360	12360	1
687	20250714	093600	20422500	12350	12350	12350	12350	18
688	20250714	093500	20200200	12360	12360	12370	12360	35
689	20250714	093400	19767490	12350	12350	12350	12350	0
690	20250714	093300	19767490	12350	12350	12350	12350	198
691	20250714	093200	17322190	12360	12360	12360	12360	48
692	20250714	093100	16728910	12370	12370	12370	12370	1
693	20250714	093000	16716540	12370	12370	12370	12370	7
694	20250714	092900	16629950	12360	12360	12360	12360	2
695	20250714	092800	16605230	12350	12370	12370	12350	24
696	20250714	092700	16308550	12370	12370	12370	12370	0
697	20250714	092600	16308550	12370	12370	12370	12370	0
698	20250714	092500	16308550	12370	12370	12370	12370	14
699	20250714	092400	16135370	12370	12340	12370	12330	26
700	20250714	092300	15814680	12330	12330	12330	12330	0
701	20250714	092200	15814680	12330	12330	12330	12330	0
702	20250714	092100	15814680	12330	12330	12330	12330	0
703	20250714	092000	15814680	12330	12330	12330	12330	73
704	20250714	091900	14914590	12330	12330	12330	12330	0
705	20250714	091800	14914590	12330	12330	12330	12330	0
706	20250714	091700	14914590	12330	12330	12330	12330	0
707	20250714	091600	14914590	12330	12340	12340	12330	234
708	20250714	091500	12027370	12330	12330	12330	12330	0
709	20250714	091400	12027370	12330	12340	12340	12330	8
710	20250714	091300	11928660	12350	12370	12370	12350	3
711	20250714	091200	11891590	12340	12340	12340	12340	2
712	20250714	091100	11866910	12340	12350	12360	12340	85
713	20250714	091000	10817300	12360	12350	12360	12350	43
714	20250714	090900	10286240	12330	12330	12330	12330	0
715	20250714	090800	10286240	12330	12330	12330	12330	0
716	20250714	090700	10286240	12330	12340	12340	12330	148
717	20250714	090600	8460200	12330	12340	12340	12330	12
718	20250714	090500	8312180	12390	12390	12390	12390	1
719	20250714	090400	8299790	12330	12320	12330	12300	109
720	20250714	090300	6958360	12330	12430	12430	12330	135
721	20250714	090200	5292560	12340	12340	12340	12340	0
722	20250714	090100	5292560	12340	12430	12430	12340	195
723	20250714	090000	2884920	12370	12390	12390	12370	233