KissMeData/289930/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210200	554937540	8930	8930	8930	8930	531
3	20250714	210100	554937540	8930	8930	8930	8930	0
4	20250714	210000	554937540	8930	8930	8930	8930	0
5	20250714	205900	554937540	8930	8930	8930	8930	0
6	20250714	205800	554937540	8930	8930	8930	8930	0
7	20250714	205700	554937540	8930	8930	8930	8930	0
8	20250714	205600	554937540	8930	8930	8930	8930	0
9	20250714	205500	554937540	8930	8930	8930	8930	0
10	20250714	205400	554937540	8930	8930	8930	8930	0
11	20250714	205300	554937540	8930	8930	8930	8930	0
12	20250714	205200	554937540	8930	8930	8930	8930	0
13	20250714	205100	554937540	8930	8930	8930	8930	0
14	20250714	205000	554937540	8930	8930	8930	8930	0
15	20250714	204900	554937540	8930	8930	8930	8930	0
16	20250714	204800	554937540	8930	8930	8930	8930	0
17	20250714	204700	554937540	8930	8930	8930	8930	0
18	20250714	204600	554937540	8930	8930	8930	8930	0
19	20250714	204500	554937540	8930	8930	8930	8930	0
20	20250714	204400	554937540	8930	8930	8930	8930	0
21	20250714	204300	554937540	8930	8930	8930	8930	0
22	20250714	204200	554937540	8930	8930	8930	8930	0
23	20250714	204100	554937540	8930	8930	8930	8930	0
24	20250714	204000	554937540	8930	8930	8930	8930	0
25	20250714	203900	554937540	8930	8930	8930	8930	0
26	20250714	203800	554937540	8930	8930	8930	8930	0
27	20250714	203700	554937540	8930	8930	8930	8930	0
28	20250714	203600	554937540	8930	8930	8930	8930	0
29	20250714	203500	554937540	8930	8930	8930	8930	0
30	20250714	203400	554937540	8930	8930	8930	8930	0
31	20250714	203300	554937540	8930	8930	8930	8930	0
32	20250714	203200	554937540	8930	8930	8930	8930	531
33	20250714	203100	554937540	8930	8930	8930	8930	0
34	20250714	203000	554937540	8930	8930	8930	8930	0
35	20250714	202900	554937540	8930	8930	8930	8930	0
36	20250714	202800	554937540	8930	8930	8930	8930	0
37	20250714	202700	554937540	8930	8930	8930	8930	0
38	20250714	202600	554937540	8930	8930	8930	8930	0
39	20250714	202500	554937540	8930	8930	8930	8930	0
40	20250714	202400	554937540	8930	8930	8930	8930	0
41	20250714	202300	554937540	8930	8930	8930	8930	0
42	20250714	202200	554937540	8930	8930	8930	8930	0
43	20250714	202100	554937540	8930	8930	8930	8930	0
44	20250714	202000	554937540	8930	8930	8930	8930	0
45	20250714	201900	554937540	8930	8930	8930	8930	0
46	20250714	201800	554937540	8930	8930	8930	8930	0
47	20250714	201700	554937540	8930	8930	8930	8930	0
48	20250714	201600	554937540	8930	8930	8930	8930	0
49	20250714	201500	554937540	8930	8930	8930	8930	0
50	20250714	201400	554937540	8930	8930	8930	8930	0
51	20250714	201300	554937540	8930	8930	8930	8930	0
52	20250714	201200	554937540	8930	8930	8930	8930	0
53	20250714	201100	554937540	8930	8930	8930	8930	0
54	20250714	201000	554937540	8930	8930	8930	8930	0
55	20250714	200900	554937540	8930	8930	8930	8930	0
56	20250714	200800	554937540	8930	8930	8930	8930	0
57	20250714	200700	554937540	8930	8930	8930	8930	0
58	20250714	200600	554937540	8930	8930	8930	8930	0
59	20250714	200500	554937540	8930	8930	8930	8930	0
60	20250714	200400	554937540	8930	8930	8930	8930	0
61	20250714	200300	554937540	8930	8930	8930	8930	0
62	20250714	200200	554937540	8930	8930	8930	8930	531
63	20250714	200100	554937540	8930	8930	8930	8930	0
64	20250714	200000	554937540	8930	8930	8930	8930	0
65	20250714	195900	554937540	8930	8930	8930	8930	0
66	20250714	195800	554937540	8930	8930	8930	8930	0
67	20250714	195700	554937540	8930	8930	8930	8930	0
68	20250714	195600	554937540	8930	8930	8930	8930	0
69	20250714	195500	554937540	8930	8930	8930	8930	0
70	20250714	195400	554937540	8930	8930	8930	8930	0
71	20250714	195300	554937540	8930	8930	8930	8930	0
72	20250714	195200	554937540	8930	8930	8930	8930	0
73	20250714	195100	554937540	8930	8930	8930	8930	0
74	20250714	195000	554937540	8930	8930	8930	8930	0
75	20250714	194900	554937540	8930	8930	8930	8930	0
76	20250714	194800	554937540	8930	8930	8930	8930	0
77	20250714	194700	554937540	8930	8930	8930	8930	0
78	20250714	194600	554937540	8930	8930	8930	8930	0
79	20250714	194500	554937540	8930	8930	8930	8930	0
80	20250714	194400	554937540	8930	8930	8930	8930	0
81	20250714	194300	554937540	8930	8930	8930	8930	0
82	20250714	194200	554937540	8930	8930	8930	8930	0
83	20250714	194100	554937540	8930	8930	8930	8930	0
84	20250714	194000	554937540	8930	8930	8930	8930	0
85	20250714	193900	554937540	8930	8930	8930	8930	0
86	20250714	193800	554937540	8930	8930	8930	8930	0
87	20250714	193700	554937540	8930	8930	8930	8930	0
88	20250714	193600	554937540	8930	8930	8930	8930	0
89	20250714	193500	554937540	8930	8930	8930	8930	0
90	20250714	193400	554937540	8930	8930	8930	8930	0
91	20250714	193300	554937540	8930	8930	8930	8930	0
92	20250714	193200	554937540	8930	8930	8930	8930	531
93	20250714	193100	554937540	8930	8930	8930	8930	0
94	20250714	193000	554937540	8930	8930	8930	8930	0
95	20250714	192900	554937540	8930	8930	8930	8930	0
96	20250714	192800	554937540	8930	8930	8930	8930	0
97	20250714	192700	554937540	8930	8930	8930	8930	0
98	20250714	192600	554937540	8930	8930	8930	8930	0
99	20250714	192500	554937540	8930	8930	8930	8930	0
100	20250714	192400	554937540	8930	8930	8930	8930	0
101	20250714	192300	554937540	8930	8930	8930	8930	0
102	20250714	192200	554937540	8930	8930	8930	8930	0
103	20250714	192100	554937540	8930	8930	8930	8930	0
104	20250714	192000	554937540	8930	8930	8930	8930	0
105	20250714	191900	554937540	8930	8930	8930	8930	0
106	20250714	191800	554937540	8930	8930	8930	8930	0
107	20250714	191700	554937540	8930	8930	8930	8930	0
108	20250714	191600	554937540	8930	8930	8930	8930	0
109	20250714	191500	554937540	8930	8930	8930	8930	0
110	20250714	191400	554937540	8930	8930	8930	8930	0
111	20250714	191300	554937540	8930	8930	8930	8930	0
112	20250714	191200	554937540	8930	8930	8930	8930	0
113	20250714	191100	554937540	8930	8930	8930	8930	0
114	20250714	191000	554937540	8930	8930	8930	8930	0
115	20250714	190900	554937540	8930	8930	8930	8930	0
116	20250714	190800	554937540	8930	8930	8930	8930	0
117	20250714	190700	554937540	8930	8930	8930	8930	0
118	20250714	190600	554937540	8930	8930	8930	8930	0
119	20250714	190500	554937540	8930	8930	8930	8930	0
120	20250714	190400	554937540	8930	8930	8930	8930	0
121	20250714	190300	554937540	8930	8930	8930	8930	0
122	20250714	190200	554937540	8930	8930	8930	8930	531
123	20250714	190100	554937540	8930	8930	8930	8930	0
124	20250714	190000	554937540	8930	8930	8930	8930	0
125	20250714	185900	554937540	8930	8930	8930	8930	0
126	20250714	185800	554937540	8930	8930	8930	8930	0
127	20250714	185700	554937540	8930	8930	8930	8930	0
128	20250714	185600	554937540	8930	8930	8930	8930	0
129	20250714	185500	554937540	8930	8930	8930	8930	0
130	20250714	185400	554937540	8930	8930	8930	8930	0
131	20250714	185300	554937540	8930	8930	8930	8930	0
132	20250714	185200	554937540	8930	8930	8930	8930	0
133	20250714	185100	554937540	8930	8930	8930	8930	0
134	20250714	185000	554937540	8930	8930	8930	8930	0
135	20250714	184900	554937540	8930	8930	8930	8930	0
136	20250714	184800	554937540	8930	8930	8930	8930	0
137	20250714	184700	554937540	8930	8930	8930	8930	0
138	20250714	184600	554937540	8930	8930	8930	8930	0
139	20250714	184500	554937540	8930	8930	8930	8930	0
140	20250714	184400	554937540	8930	8930	8930	8930	0
141	20250714	184300	554937540	8930	8930	8930	8930	0
142	20250714	184200	554937540	8930	8930	8930	8930	0
143	20250714	184100	554937540	8930	8930	8930	8930	0
144	20250714	184000	554937540	8930	8930	8930	8930	0
145	20250714	183900	554937540	8930	8930	8930	8930	0
146	20250714	183800	554937540	8930	8930	8930	8930	0
147	20250714	183700	554937540	8930	8930	8930	8930	0
148	20250714	183600	554937540	8930	8930	8930	8930	0
149	20250714	183500	554937540	8930	8930	8930	8930	0
150	20250714	183400	554937540	8930	8930	8930	8930	0
151	20250714	183300	554937540	8930	8930	8930	8930	0
152	20250714	183200	554937540	8930	8930	8930	8930	531
153	20250714	183100	554937540	8930	8930	8930	8930	0
154	20250714	183000	554937540	8930	8930	8930	8930	0
155	20250714	182900	554937540	8930	8930	8930	8930	0
156	20250714	182800	554937540	8930	8930	8930	8930	0
157	20250714	182700	554937540	8930	8930	8930	8930	0
158	20250714	182600	554937540	8930	8930	8930	8930	0
159	20250714	182500	554937540	8930	8930	8930	8930	0
160	20250714	182400	554937540	8930	8930	8930	8930	0
161	20250714	182300	554937540	8930	8930	8930	8930	0
162	20250714	182200	554937540	8930	8930	8930	8930	0
163	20250714	182100	554937540	8930	8930	8930	8930	0
164	20250714	182000	554937540	8930	8930	8930	8930	0
165	20250714	181900	554937540	8930	8930	8930	8930	0
166	20250714	181800	554937540	8930	8930	8930	8930	0
167	20250714	181700	554937540	8930	8930	8930	8930	0
168	20250714	181600	554937540	8930	8930	8930	8930	0
169	20250714	181500	554937540	8930	8930	8930	8930	0
170	20250714	181400	554937540	8930	8930	8930	8930	0
171	20250714	181300	554937540	8930	8930	8930	8930	0
172	20250714	181200	554937540	8930	8930	8930	8930	0
173	20250714	181100	554937540	8930	8930	8930	8930	0
174	20250714	181000	554937540	8930	8930	8930	8930	0
175	20250714	180900	554937540	8930	8930	8930	8930	0
176	20250714	180800	554937540	8930	8930	8930	8930	0
177	20250714	180700	554937540	8930	8930	8930	8930	0
178	20250714	180600	554937540	8930	8930	8930	8930	0
179	20250714	180500	554937540	8930	8930	8930	8930	0
180	20250714	180400	554937540	8930	8930	8930	8930	0
181	20250714	180300	554937540	8930	8930	8930	8930	0
182	20250714	180200	554937540	8930	8930	8930	8930	531
183	20250714	180100	554937540	8930	8930	8930	8930	0
184	20250714	180000	554937540	8930	8930	8930	8930	0
185	20250714	175900	554937540	8930	8930	8930	8930	0
186	20250714	175800	554937540	8930	8930	8930	8930	0
187	20250714	175700	554937540	8930	8930	8930	8930	0
188	20250714	175600	554937540	8930	8930	8930	8930	0
189	20250714	175500	554937540	8930	8930	8930	8930	0
190	20250714	175400	554937540	8930	8930	8930	8930	0
191	20250714	175300	554937540	8930	8930	8930	8930	0
192	20250714	175200	554937540	8930	8930	8930	8930	0
193	20250714	175100	554937540	8930	8930	8930	8930	0
194	20250714	175000	554937540	8930	8930	8930	8930	0
195	20250714	174900	554937540	8930	8930	8930	8930	0
196	20250714	174800	554937540	8930	8930	8930	8930	0
197	20250714	174700	554937540	8930	8930	8930	8930	0
198	20250714	174600	554937540	8930	8930	8930	8930	0
199	20250714	174500	554937540	8930	8930	8930	8930	0
200	20250714	174400	554937540	8930	8930	8930	8930	0
201	20250714	174300	554937540	8930	8930	8930	8930	0
202	20250714	174200	554937540	8930	8930	8930	8930	0
203	20250714	174100	554937540	8930	8930	8930	8930	0
204	20250714	174000	554937540	8930	8930	8930	8930	0
205	20250714	173900	554937540	8930	8930	8930	8930	0
206	20250714	173800	554937540	8930	8930	8930	8930	0
207	20250714	173700	554937540	8930	8930	8930	8930	0
208	20250714	173600	554937540	8930	8930	8930	8930	0
209	20250714	173500	554937540	8930	8930	8930	8930	0
210	20250714	173400	554937540	8930	8930	8930	8930	0
211	20250714	173300	554937540	8930	8930	8930	8930	0
212	20250714	173200	554937540	8930	8930	8930	8930	531
213	20250714	173100	554937540	8930	8930	8930	8930	0
214	20250714	173000	554937540	8930	8930	8930	8930	0
215	20250714	172900	554937540	8930	8930	8930	8930	0
216	20250714	172800	554937540	8930	8930	8930	8930	0
217	20250714	172700	554937540	8930	8930	8930	8930	0
218	20250714	172600	554937540	8930	8930	8930	8930	0
219	20250714	172500	554937540	8930	8930	8930	8930	0
220	20250714	172400	554937540	8930	8930	8930	8930	0
221	20250714	172300	554937540	8930	8930	8930	8930	0
222	20250714	172200	554937540	8930	8930	8930	8930	0
223	20250714	172100	554937540	8930	8930	8930	8930	0
224	20250714	172000	554937540	8930	8930	8930	8930	0
225	20250714	171900	554937540	8930	8930	8930	8930	0
226	20250714	171800	554937540	8930	8930	8930	8930	0
227	20250714	171700	554937540	8930	8930	8930	8930	0
228	20250714	171600	554937540	8930	8930	8930	8930	0
229	20250714	171500	554937540	8930	8930	8930	8930	0
230	20250714	171400	554937540	8930	8930	8930	8930	0
231	20250714	171300	554937540	8930	8930	8930	8930	0
232	20250714	171200	554937540	8930	8930	8930	8930	0
233	20250714	171100	554937540	8930	8930	8930	8930	0
234	20250714	171000	554937540	8930	8930	8930	8930	0
235	20250714	170900	554937540	8930	8930	8930	8930	0
236	20250714	170800	554937540	8930	8930	8930	8930	0
237	20250714	170700	554937540	8930	8930	8930	8930	0
238	20250714	170600	554937540	8930	8930	8930	8930	0
239	20250714	170500	554937540	8930	8930	8930	8930	0
240	20250714	170400	554937540	8930	8930	8930	8930	0
241	20250714	170300	554937540	8930	8930	8930	8930	0
242	20250714	170200	554937540	8930	8930	8930	8930	531
243	20250714	170100	554937540	8930	8930	8930	8930	0
244	20250714	170000	554937540	8930	8930	8930	8930	0
245	20250714	165900	554937540	8930	8930	8930	8930	0
246	20250714	165800	554937540	8930	8930	8930	8930	0
247	20250714	165700	554937540	8930	8930	8930	8930	0
248	20250714	165600	554937540	8930	8930	8930	8930	0
249	20250714	165500	554937540	8930	8930	8930	8930	0
250	20250714	165400	554937540	8930	8930	8930	8930	0
251	20250714	165300	554937540	8930	8930	8930	8930	0
252	20250714	165200	554937540	8930	8930	8930	8930	0
253	20250714	165100	554937540	8930	8930	8930	8930	0
254	20250714	165000	554937540	8930	8930	8930	8930	0
255	20250714	164900	554937540	8930	8930	8930	8930	0
256	20250714	164800	554937540	8930	8930	8930	8930	0
257	20250714	164700	554937540	8930	8930	8930	8930	0
258	20250714	164600	554937540	8930	8930	8930	8930	0
259	20250714	164500	554937540	8930	8930	8930	8930	0
260	20250714	164400	554937540	8930	8930	8930	8930	0
261	20250714	164300	554937540	8930	8930	8930	8930	0
262	20250714	164200	554937540	8930	8930	8930	8930	0
263	20250714	164100	554937540	8930	8930	8930	8930	0
264	20250714	164000	554937540	8930	8930	8930	8930	0
265	20250714	163900	554937540	8930	8930	8930	8930	0
266	20250714	163800	554937540	8930	8930	8930	8930	0
267	20250714	163700	554937540	8930	8930	8930	8930	0
268	20250714	163600	554937540	8930	8930	8930	8930	0
269	20250714	163500	554937540	8930	8930	8930	8930	0
270	20250714	163400	554937540	8930	8930	8930	8930	0
271	20250714	163300	554937540	8930	8930	8930	8930	0
272	20250714	163200	554937540	8930	8930	8930	8930	531
273	20250714	163100	554937540	8930	8930	8930	8930	0
274	20250714	163000	554937540	8930	8930	8930	8930	0
275	20250714	162900	554937540	8930	8930	8930	8930	0
276	20250714	162800	554937540	8930	8930	8930	8930	0
277	20250714	162700	554937540	8930	8930	8930	8930	0
278	20250714	162600	554937540	8930	8930	8930	8930	0
279	20250714	162500	554937540	8930	8930	8930	8930	0
280	20250714	162400	554937540	8930	8930	8930	8930	0
281	20250714	162300	554937540	8930	8930	8930	8930	0
282	20250714	162200	554937540	8930	8930	8930	8930	0
283	20250714	162100	554937540	8930	8930	8930	8930	0
284	20250714	162000	554937540	8930	8930	8930	8930	0
285	20250714	161900	554937540	8930	8930	8930	8930	0
286	20250714	161800	554937540	8930	8930	8930	8930	0
287	20250714	161700	554937540	8930	8930	8930	8930	0
288	20250714	161600	554937540	8930	8930	8930	8930	0
289	20250714	161500	554937540	8930	8930	8930	8930	0
290	20250714	161400	554937540	8930	8930	8930	8930	0
291	20250714	161300	554937540	8930	8930	8930	8930	0
292	20250714	161200	554937540	8930	8930	8930	8930	0
293	20250714	161100	554937540	8930	8930	8930	8930	0
294	20250714	161000	554937540	8930	8930	8930	8930	0
295	20250714	160900	554937540	8930	8930	8930	8930	0
296	20250714	160800	554937540	8930	8930	8930	8930	0
297	20250714	160700	554937540	8930	8930	8930	8930	0
298	20250714	160600	554937540	8930	8930	8930	8930	0
299	20250714	160500	554937540	8930	8930	8930	8930	0
300	20250714	160400	554937540	8930	8930	8930	8930	0
301	20250714	160300	554937540	8930	8930	8930	8930	0
302	20250714	160200	554937540	8930	8930	8930	8930	531
303	20250714	160100	554937540	8930	8930	8930	8930	0
304	20250714	160000	554937540	8930	8930	8930	8930	0
305	20250714	155900	554937540	8930	8930	8930	8930	0
306	20250714	155800	554937540	8930	8930	8930	8930	0
307	20250714	155700	554937540	8930	8930	8930	8930	0
308	20250714	155600	554937540	8930	8930	8930	8930	0
309	20250714	155500	554937540	8930	8930	8930	8930	0
310	20250714	155400	554937540	8930	8930	8930	8930	0
311	20250714	155300	554937540	8930	8930	8930	8930	0
312	20250714	155200	554937540	8930	8930	8930	8930	0
313	20250714	155100	554937540	8930	8930	8930	8930	0
314	20250714	155000	554937540	8930	8930	8930	8930	0
315	20250714	154900	554937540	8930	8930	8930	8930	0
316	20250714	154800	554937540	8930	8930	8930	8930	0
317	20250714	154700	554937540	8930	8930	8930	8930	0
318	20250714	154600	554937540	8930	8930	8930	8930	0
319	20250714	154500	554937540	8930	8930	8930	8930	0
320	20250714	154400	554937540	8930	8930	8930	8930	0
321	20250714	154300	554937540	8930	8930	8930	8930	0
322	20250714	154200	554937540	8930	8930	8930	8930	0
323	20250714	154100	554937540	8930	8930	8930	8930	0
324	20250714	154000	554937540	8930	8930	8930	8930	0
325	20250714	153900	554937540	8930	8930	8930	8930	0
326	20250714	153800	554937540	8930	8930	8930	8930	0
327	20250714	153700	554937540	8930	8930	8930	8930	0
328	20250714	153600	554937540	8930	8930	8930	8930	0
329	20250714	153500	554937540	8930	8930	8930	8930	0
330	20250714	153400	554937540	8930	8930	8930	8930	0
331	20250714	153300	554937540	8930	8930	8930	8930	0
332	20250714	153200	554937540	8930	8930	8930	8930	531
333	20250714	153100	554937540	8930	8930	8930	8930	0
334	20250714	153000	554937540	8930	8930	8930	8930	531
335	20250714	152900	550195710	8930	8930	8930	8930	0
336	20250714	152800	550195710	8930	8930	8930	8930	0
337	20250714	152700	550195710	8930	8930	8930	8930	0
338	20250714	152600	550195710	8930	8930	8930	8930	0
339	20250714	152500	550195710	8930	8930	8930	8930	0
340	20250714	152400	550195710	8930	8930	8930	8930	0
341	20250714	152300	550195710	8930	8930	8930	8930	0
342	20250714	152200	550195710	8930	8930	8930	8930	0
343	20250714	152100	550195710	8930	8930	8930	8930	0
344	20250714	152000	550195710	8930	8930	8930	8930	0
345	20250714	151900	550195710	8930	8930	8930	8930	10
346	20250714	151800	550106410	8930	8930	8930	8930	0
347	20250714	151700	550106410	8930	8930	8930	8930	1
348	20250714	151600	550097480	8900	8900	8900	8900	0
349	20250714	151500	550097480	8900	8890	8900	8890	876
350	20250714	151400	542309340	8910	8890	8910	8890	52
351	20250714	151300	541846960	8890	8900	8900	8890	31
352	20250714	151200	541571160	8910	8910	8910	8910	0
353	20250714	151100	541571160	8910	8910	8910	8910	659
354	20250714	151000	535699470	8910	8910	8910	8910	50
355	20250714	150900	535253970	8920	8920	8920	8920	0
356	20250714	150800	535253970	8920	8930	8930	8920	7
357	20250714	150700	535191520	8930	8930	8930	8930	0
358	20250714	150600	535191520	8930	8930	8930	8930	91
359	20250714	150500	534378890	8930	8920	8930	8920	296
360	20250714	150400	531738500	8940	8920	8940	8920	588
361	20250714	150300	526492900	8940	8930	8940	8930	166
362	20250714	150200	525009020	8930	8930	8930	8930	72
363	20250714	150100	524366060	8930	8930	8930	8930	0
364	20250714	150000	524366060	8930	8930	8930	8930	50
365	20250714	145900	523919560	8930	8930	8930	8930	2
366	20250714	145800	523901700	8940	8940	8940	8940	0
367	20250714	145700	523901700	8940	8930	8940	8930	2
368	20250714	145600	523883830	8920	8920	8920	8920	38
369	20250714	145500	523544870	8930	8930	8930	8930	98
370	20250714	145400	522669730	8930	8940	8940	8930	565
371	20250714	145300	517624270	8940	8940	8940	8940	46
372	20250714	145200	517213030	8940	8940	8940	8940	5
373	20250714	145100	517168330	8930	8930	8930	8930	0
374	20250714	145000	517168330	8930	8930	8930	8930	0
375	20250714	144900	517168330	8930	8930	8930	8930	2
376	20250714	144800	517150470	8930	8930	8930	8930	0
377	20250714	144700	517150470	8930	8930	8930	8930	1
378	20250714	144600	517141540	8930	8940	8950	8930	486
379	20250714	144500	512799010	8920	8920	8920	8920	0
380	20250714	144400	512799010	8920	8920	8920	8920	0
381	20250714	144300	512799010	8920	8920	8920	8920	0
382	20250714	144200	512799010	8920	8920	8920	8920	0
383	20250714	144100	512799010	8920	8920	8920	8920	34
384	20250714	144000	512495730	8920	8920	8920	8920	0
385	20250714	143900	512495730	8920	8920	8920	8920	0
386	20250714	143800	512495730	8920	8910	8920	8910	111
387	20250714	143700	511505980	8920	8920	8920	8920	0
388	20250714	143600	511505980	8920	8910	8920	8910	46
389	20250714	143500	511096110	8910	8910	8910	8910	58
390	20250714	143400	510579330	8910	8910	8910	8910	10
391	20250714	143300	510490230	8910	8910	8910	8910	42
392	20250714	143200	510116010	8910	8910	8910	8910	0
393	20250714	143100	510116010	8910	8910	8910	8910	0
394	20250714	143000	510116010	8910	8910	8910	8910	0
395	20250714	142900	510116010	8910	8910	8910	8910	75
396	20250714	142800	509447760	8910	8910	8910	8910	0
397	20250714	142700	509447760	8910	8910	8910	8910	2
398	20250714	142600	509429940	8900	8900	8900	8900	0
399	20250714	142500	509429940	8900	8900	8900	8900	23
400	20250714	142400	509225240	8900	8900	8900	8900	146
401	20250714	142300	507925840	8910	8920	8920	8910	113
402	20250714	142200	506917890	8920	8890	8920	8890	139
403	20250714	142100	505680890	8900	8900	8900	8900	51
404	20250714	142000	505226990	8890	8890	8890	8890	0
405	20250714	141900	505226990	8890	8890	8890	8890	0
406	20250714	141800	505226990	8890	8890	8890	8890	229
407	20250714	141700	503191180	8910	8900	8910	8890	64
408	20250714	141600	502621780	8900	8900	8900	8900	0
409	20250714	141500	502621780	8900	8900	8900	8900	0
410	20250714	141400	502621780	8900	8890	8900	8890	11
411	20250714	141300	502523970	8890	8890	8890	8890	1
412	20250714	141200	502515080	8900	8900	8900	8900	0
413	20250714	141100	502515080	8900	8900	8900	8900	1
414	20250714	141000	502506180	8900	8900	8900	8900	0
415	20250714	140900	502506180	8900	8900	8900	8900	0
416	20250714	140800	502506180	8900	8900	8900	8900	0
417	20250714	140700	502506180	8900	8900	8900	8900	15
418	20250714	140600	502372680	8910	8910	8910	8910	3
419	20250714	140500	502345950	8910	8910	8910	8910	0
420	20250714	140400	502345950	8910	8910	8910	8910	1
421	20250714	140300	502337040	8900	8900	8900	8900	12
422	20250714	140200	502230240	8900	8910	8910	8900	337
423	20250714	140100	499229940	8900	8900	8900	8900	69
424	20250714	140000	498615840	8900	8900	8900	8900	0
425	20250714	135900	498615840	8900	8900	8900	8900	17
426	20250714	135800	498464540	8880	8880	8880	8880	0
427	20250714	135700	498464540	8880	8880	8880	8880	0
428	20250714	135600	498464540	8880	8880	8880	8880	0
429	20250714	135500	498464540	8880	8880	8880	8880	0
430	20250714	135400	498464540	8880	8900	8900	8880	3
431	20250714	135300	498437860	8900	8900	8900	8890	203
432	20250714	135200	496631170	8880	8880	8880	8880	1
433	20250714	135100	496622290	8880	8880	8880	8880	3
434	20250714	135000	496595650	8900	8900	8900	8900	0
435	20250714	134900	496595650	8900	8900	8900	8900	199
436	20250714	134800	494824550	8900	8900	8900	8900	1
437	20250714	134700	494815650	8880	8880	8880	8880	0
438	20250714	134600	494815650	8880	8880	8880	8880	54
439	20250714	134500	494336130	8880	8880	8880	8880	0
440	20250714	134400	494336130	8880	8880	8880	8880	0
441	20250714	134300	494336130	8880	8860	8880	8860	473
442	20250714	134200	490143800	8860	8860	8860	8860	0
443	20250714	134100	490143800	8860	8860	8860	8860	175
444	20250714	134000	488593300	8860	8860	8860	8860	1
445	20250714	133900	488584440	8860	8860	8860	8860	10
446	20250714	133800	488495840	8860	8860	8860	8860	0
447	20250714	133700	488495840	8860	8860	8860	8860	136
448	20250714	133600	487290880	8860	8860	8860	8860	27
449	20250714	133500	487051660	8860	8860	8860	8860	1
450	20250714	133400	487042800	8860	8880	8880	8860	731
451	20250714	133300	480565620	8890	8890	8890	8890	28
452	20250714	133200	480316700	8880	8880	8880	8880	100
453	20250714	133100	479428700	8880	8880	8880	8880	5
454	20250714	133000	479384300	8880	8870	8880	8870	2
455	20250714	132900	479366550	8870	8870	8870	8870	493
456	20250714	132800	474993640	8860	8860	8860	8860	77
457	20250714	132700	474311420	8860	8860	8860	8860	73
458	20250714	132600	473664640	8860	8850	8860	8850	66
459	20250714	132500	473080530	8860	8870	8870	8850	1383
460	20250714	132400	460828140	8870	8870	8870	8870	51
461	20250714	132300	460375770	8880	8880	8880	8880	191
462	20250714	132200	458679690	8870	8870	8870	8870	0
463	20250714	132100	458679690	8870	8870	8870	8870	0
464	20250714	132000	458679690	8870	8840	8870	8840	1036
465	20250714	131900	449512270	8840	8840	8850	8840	230
466	20250714	131800	447477070	8840	8870	8870	8840	671
467	20250714	131700	441539580	8860	8860	8860	8860	0
468	20250714	131600	441539580	8860	8860	8860	8860	4
469	20250714	131500	441504140	8860	8860	8860	8860	10
470	20250714	131400	441415540	8850	8860	8870	8850	473
471	20250714	131300	437227060	8840	8860	8870	8840	12992
472	20250714	131200	322249230	8870	8870	8870	8870	10
473	20250714	131100	322160530	8870	8870	8870	8870	0
474	20250714	131000	322160530	8870	8870	8870	8860	175
475	20250714	130900	320608700	8870	8910	8910	8860	3809
476	20250714	130800	286773380	8910	8910	8910	8910	372
477	20250714	130700	283458860	8910	8910	8910	8910	312
478	20250714	130600	280678940	8940	8940	8940	8940	0
479	20250714	130500	280678940	8940	8940	8940	8940	0
480	20250714	130400	280678940	8940	8920	8940	8920	194
481	20250714	130300	278948440	8910	8910	8910	8910	0
482	20250714	130200	278948440	8910	8910	8910	8910	0
483	20250714	130100	278948440	8910	8910	8910	8910	0
484	20250714	130000	278948440	8910	8910	8910	8910	0
485	20250714	125900	278948440	8910	8910	8910	8910	0
486	20250714	125800	278948440	8910	8910	8910	8910	0
487	20250714	125700	278948440	8910	8910	8910	8910	0
488	20250714	125600	278948440	8910	8910	8910	8910	60
489	20250714	125500	278413840	8910	8910	8910	8910	1
490	20250714	125400	278404930	8900	8900	8900	8900	327
491	20250714	125300	275494630	8900	8900	8900	8900	0
492	20250714	125200	275494630	8900	8900	8900	8900	1
493	20250714	125100	275485730	8900	8900	8900	8900	10
494	20250714	125000	275396730	8900	8900	8900	8900	0
495	20250714	124900	275396730	8900	8900	8900	8900	10
496	20250714	124800	275307730	8910	8910	8910	8910	0
497	20250714	124700	275307730	8910	8910	8910	8910	0
498	20250714	124600	275307730	8910	8910	8910	8910	0
499	20250714	124500	275307730	8910	8910	8910	8910	0
500	20250714	124400	275307730	8910	8910	8910	8910	0
501	20250714	124300	275307730	8910	8910	8910	8910	0
502	20250714	124200	275307730	8910	8910	8910	8910	0
503	20250714	124100	275307730	8910	8910	8910	8910	0
504	20250714	124000	275307730	8910	8910	8910	8910	0
505	20250714	123900	275307730	8910	8910	8910	8910	0
506	20250714	123800	275307730	8910	8910	8910	8910	22
507	20250714	123700	275111710	8910	8910	8910	8910	12
508	20250714	123600	275004790	8910	8910	8910	8910	1
509	20250714	123500	274995880	8910	8910	8910	8910	2
510	20250714	123400	274978060	8910	8910	8910	8910	1
511	20250714	123300	274969150	8900	8900	8900	8900	1
512	20250714	123200	274960250	8900	8900	8900	8900	88
513	20250714	123100	274177050	8900	8900	8900	8900	0
514	20250714	123000	274177050	8900	8900	8900	8900	0
515	20250714	122900	274177050	8900	8900	8900	8900	0
516	20250714	122800	274177050	8900	8910	8910	8900	779
517	20250714	122700	267243650	8930	8930	8930	8930	0
518	20250714	122600	267243650	8930	8930	8930	8930	0
519	20250714	122500	267243650	8930	8920	8930	8920	420
520	20250714	122400	263494440	8910	8910	8910	8910	0
521	20250714	122300	263494440	8910	8910	8910	8910	0
522	20250714	122200	263494440	8910	8910	8910	8910	82
523	20250714	122100	262763820	8910	8910	8910	8910	17
524	20250714	122000	262612350	8900	8900	8900	8900	0
525	20250714	121900	262612350	8900	8910	8910	8900	7
526	20250714	121800	262549990	8910	8910	8910	8910	1
527	20250714	121700	262541080	8910	8910	8910	8910	52
528	20250714	121600	262077760	8910	8910	8910	8910	0
529	20250714	121500	262077760	8910	8910	8910	8910	3
530	20250714	121400	262051030	8910	8910	8910	8910	1
531	20250714	121300	262042120	8910	8910	8910	8910	0
532	20250714	121200	262042120	8910	8910	8910	8910	0
533	20250714	121100	262042120	8910	8910	8910	8910	0
534	20250714	121000	262042120	8910	8910	8910	8910	0
535	20250714	120900	262042120	8910	8910	8910	8910	1
536	20250714	120800	262033210	8910	8910	8910	8910	3
537	20250714	120700	262006480	8900	8900	8900	8900	0
538	20250714	120600	262006480	8900	8900	8900	8900	0
539	20250714	120500	262006480	8900	8890	8900	8890	340
540	20250714	120400	258980490	8890	8890	8890	8890	2
541	20250714	120300	258962710	8900	8900	8900	8900	1000
542	20250714	120200	250062710	8890	8890	8890	8890	200
543	20250714	120100	248284710	8890	8890	8890	8890	0
544	20250714	120000	248284710	8890	8900	8900	8890	102
545	20250714	115900	247376930	8900	8900	8900	8890	484
546	20250714	115800	243071380	8900	8900	8900	8900	0
547	20250714	115700	243071380	8900	8900	8900	8900	0
548	20250714	115600	243071380	8900	8920	8920	8900	1128
549	20250714	115500	233026690	8920	8920	8920	8920	0
550	20250714	115400	233026690	8920	8920	8920	8920	1
551	20250714	115300	233017770	8930	8930	8930	8930	0
552	20250714	115200	233017770	8930	8930	8930	8930	2
553	20250714	115100	232999910	8930	8930	8930	8930	1
554	20250714	115000	232990980	8930	8930	8930	8930	2
555	20250714	114900	232973120	8930	8920	8930	8920	282
556	20250714	114800	230455400	8920	8920	8920	8920	30
557	20250714	114700	230187800	8920	8920	8920	8920	0
558	20250714	114600	230187800	8920	8920	8920	8920	5
559	20250714	114500	230143200	8920	8920	8920	8920	52
560	20250714	114400	229679360	8920	8920	8920	8920	10
561	20250714	114300	229590160	8920	8920	8920	8920	0
562	20250714	114200	229590160	8920	8910	8920	8910	25
563	20250714	114100	229367400	8910	8910	8910	8910	50
564	20250714	114000	228921900	8910	8910	8910	8910	3
565	20250714	113900	228895170	8910	8910	8910	8910	0
566	20250714	113800	228895170	8910	8910	8910	8910	0
567	20250714	113700	228895170	8910	8910	8910	8910	113
568	20250714	113600	227888340	8930	8930	8930	8930	0
569	20250714	113500	227888340	8930	8930	8930	8930	0
570	20250714	113400	227888340	8930	8910	8930	8910	48
571	20250714	113300	227460640	8920	8920	8920	8920	0
572	20250714	113200	227460640	8920	8920	8920	8900	5836
573	20250714	113100	175510070	8920	8920	8920	8920	0
574	20250714	113000	175510070	8920	8920	8920	8920	0
575	20250714	112900	175510070	8920	8920	8920	8920	2
576	20250714	112800	175492230	8930	8940	8940	8930	203
577	20250714	112700	173678440	8940	8940	8940	8940	0
578	20250714	112600	173678440	8940	8940	8940	8940	1
579	20250714	112500	173669500	8950	8950	8950	8950	0
580	20250714	112400	173669500	8950	8950	8950	8950	1
581	20250714	112300	173660550	8950	8950	8950	8950	0
582	20250714	112200	173660550	8950	8950	8950	8950	0
583	20250714	112100	173660550	8950	8950	8950	8950	100
584	20250714	112000	172765550	8950	8950	8950	8950	56
585	20250714	111900	172264350	8950	8940	8950	8940	2
586	20250714	111800	172246460	8920	8910	8920	8910	129
587	20250714	111700	171096970	8910	8910	8910	8910	17
588	20250714	111600	170945500	8910	8910	8910	8910	10
589	20250714	111500	170856400	8910	8910	8910	8910	215
590	20250714	111400	168940750	8910	8910	8910	8890	406
591	20250714	111300	165329980	8910	8910	8910	8900	152
592	20250714	111200	163976840	8920	8920	8920	8920	1
593	20250714	111100	163967920	8900	8900	8900	8900	0
594	20250714	111000	163967920	8900	8900	8900	8900	19
595	20250714	110900	163798820	8910	8910	8910	8900	41
596	20250714	110800	163433600	8920	8900	8920	8900	56
597	20250714	110700	162935000	8900	8900	8900	8900	0
598	20250714	110600	162935000	8900	8900	8910	8900	111
599	20250714	110500	161947090	8900	8900	8900	8880	370
600	20250714	110400	158657610	8920	8910	8920	8900	1908
601	20250714	110300	141651550	8910	8910	8910	8910	53
602	20250714	110200	141179320	8910	8920	8920	8910	53
603	20250714	110100	140706590	8910	8910	8910	8910	0
604	20250714	110000	140706590	8910	8910	8910	8910	0
605	20250714	105900	140706590	8910	8910	8910	8910	11
606	20250714	105800	140608580	8920	8920	8920	8910	66
607	20250714	105700	140020500	8900	8920	8920	8900	2819
608	20250714	105600	114912530	8960	8940	8970	8930	181
609	20250714	105500	113293550	8940	8950	8950	8940	3
610	20250714	105400	113266710	8970	8970	8970	8970	75
611	20250714	105300	112593960	8970	8970	8970	8970	1
612	20250714	105200	112584990	8970	8970	8970	8930	896
613	20250714	105100	104569750	8970	8980	8980	8970	910
614	20250714	105000	96403200	8980	8980	8980	8980	1
615	20250714	104900	96394220	8990	8990	8990	8990	0
616	20250714	104800	96394220	8990	8990	8990	8990	2
617	20250714	104700	96376240	8990	9000	9000	8990	8
618	20250714	104600	96304310	9000	9000	9000	9000	8
619	20250714	104500	96232310	8990	8990	8990	8990	139
620	20250714	104400	94982700	8990	8990	8990	8990	393
621	20250714	104300	91449630	9000	9000	9000	8990	319
622	20250714	104200	88581510	9000	9000	9000	9000	526
623	20250714	104100	83847510	9010	9010	9010	9010	5
624	20250714	104000	83802460	9020	9020	9020	9020	16
625	20250714	103900	83658140	9020	9020	9020	9020	0
626	20250714	103800	83658140	9020	9020	9020	9020	0
627	20250714	103700	83658140	9020	9020	9020	9020	85
628	20250714	103600	82891440	9010	9010	9010	9010	1464
629	20250714	103500	69700800	9020	9020	9020	9020	0
630	20250714	103400	69700800	9020	9020	9020	9020	0
631	20250714	103300	69700800	9020	9020	9030	9020	174
632	20250714	103200	68131310	9030	9030	9030	9030	1
633	20250714	103100	68122280	9030	9030	9030	9030	0
634	20250714	103000	68122280	9030	9030	9030	9030	1
635	20250714	102900	68113250	9030	9030	9030	9030	1
636	20250714	102800	68104220	9020	9020	9020	9020	300
637	20250714	102700	65398220	9030	9030	9030	9030	0
638	20250714	102600	65398220	9030	9030	9030	9030	2
639	20250714	102500	65380160	9030	9030	9030	9030	0
640	20250714	102400	65380160	9030	9030	9030	9030	0
641	20250714	102300	65380160	9030	9030	9030	9030	0
642	20250714	102200	65380160	9030	9030	9030	9030	1
643	20250714	102100	65371130	9030	9030	9030	9030	1
644	20250714	102000	65362100	9020	9020	9020	9020	3
645	20250714	101900	65335040	9010	9020	9030	9010	920
646	20250714	101800	57042000	9020	9020	9020	9020	2
647	20250714	101700	57023960	9020	9020	9020	9020	6
648	20250714	101600	56969840	9020	9030	9030	9020	8
649	20250714	101500	56897630	9040	9040	9040	9040	0
650	20250714	101400	56897630	9040	9040	9040	9040	2
651	20250714	101300	56879550	9020	9030	9030	9020	526
652	20250714	101200	52133770	9030	9030	9030	9030	2
653	20250714	101100	52115710	9030	9030	9030	9030	11
654	20250714	101000	52016380	9030	9030	9030	9030	0
655	20250714	100900	52016380	9030	9030	9030	9030	6
656	20250714	100800	51962200	9030	9030	9030	9030	0
657	20250714	100700	51962200	9030	9030	9030	9030	0
658	20250714	100600	51962200	9030	9020	9030	9020	314
659	20250714	100500	49129820	9020	9020	9020	9020	2
660	20250714	100400	49111780	9010	9020	9020	9010	500
661	20250714	100300	44605670	9050	9050	9050	9050	0
662	20250714	100200	44605670	9050	9050	9050	9050	0
663	20250714	100100	44605670	9050	9050	9050	9050	10
664	20250714	100000	44515170	9050	9050	9050	9050	0
665	20250714	095900	44515170	9050	9030	9050	9030	3
666	20250714	095800	44488060	9050	9030	9050	9030	166
667	20250714	095700	42987990	9030	9030	9030	9030	13
668	20250714	095600	42870600	9030	9030	9030	9030	0
669	20250714	095500	42870600	9030	9030	9030	9030	7
670	20250714	095400	42807390	9020	9030	9030	9020	14
671	20250714	095300	42681010	9030	9020	9040	9000	437
672	20250714	095200	38743280	9040	9040	9040	9040	1
673	20250714	095100	38734240	9020	9040	9050	9020	160
674	20250714	095000	37287190	9020	9030	9030	9020	42
675	20250714	094900	36908250	9020	9020	9020	9020	0
676	20250714	094800	36908250	9020	9020	9020	9020	24
677	20250714	094700	36691770	9020	9030	9030	9020	116
678	20250714	094600	35645440	9030	9050	9050	9030	272
679	20250714	094500	33189040	9050	9050	9050	9050	0
680	20250714	094400	33189040	9050	9040	9050	9030	78
681	20250714	094300	32483960	9050	9050	9050	9050	0
682	20250714	094200	32483960	9050	9050	9050	9050	0
683	20250714	094100	32483960	9050	9050	9050	9050	0
684	20250714	094000	32483960	9050	9050	9050	9050	52
685	20250714	093900	32013360	9050	9050	9050	9050	45
686	20250714	093800	31606110	9050	9040	9050	9040	16
687	20250714	093700	31461460	9060	9060	9060	9060	0
688	20250714	093600	31461460	9060	9060	9060	9060	0
689	20250714	093500	31461460	9060	9050	9060	9050	450
690	20250714	093400	27385060	9040	9050	9050	9040	23
691	20250714	093300	27177100	9040	9050	9050	9040	246
692	20250714	093200	24953250	9050	9070	9070	9050	160
693	20250714	093100	23504700	9070	9080	9080	9070	15
694	20250714	093000	23368640	9080	9070	9080	9070	184
695	20250714	092900	21699740	9060	9060	9060	9060	80
696	20250714	092800	20974940	9060	9060	9060	9060	0
697	20250714	092700	20974940	9060	9070	9070	9060	417
698	20250714	092600	17193860	9080	9080	9080	9080	0
699	20250714	092500	17193860	9080	9080	9080	9080	11
700	20250714	092400	17093980	9080	9080	9080	9080	91
701	20250714	092300	16267700	9080	9090	9090	9080	54
702	20250714	092200	15777370	9090	9090	9090	9090	0
703	20250714	092100	15777370	9090	9090	9090	9090	56
704	20250714	092000	15268330	9090	9090	9090	9090	115
705	20250714	091900	14222980	9100	9100	9100	9100	26
706	20250714	091800	13986380	9100	9100	9100	9100	261
707	20250714	091700	11611280	9090	9090	9090	9090	284
708	20250714	091600	9029720	9090	9080	9090	9080	111
709	20250714	091500	8020760	9090	9090	9090	9090	133
710	20250714	091400	6811790	9100	9100	9100	9100	0
711	20250714	091300	6811790	9100	9100	9150	9090	319
712	20250714	091200	3906600	9110	9110	9110	9110	7
713	20250714	091100	3842830	9090	9090	9090	9090	10
714	20250714	091000	3751930	9100	9100	9100	9100	0
715	20250714	090900	3751930	9100	9100	9100	9100	2
716	20250714	090800	3733730	9100	9100	9100	9100	38
717	20250714	090700	3387930	9100	9100	9100	9100	60
718	20250714	090600	2841930	9120	9120	9120	9120	1
719	20250714	090500	2832810	9100	9090	9100	9090	7
720	20250714	090400	2769130	9070	9070	9070	9070	116
721	20250714	090300	1717010	9080	9080	9080	9080	100
722	20250714	090200	809010	9090	9090	9090	9090	0
723	20250714	090100	809010	9090	9090	9090	9090	0
724	20250714	090000	809010	9090	9090	9090	9090	89