KissMeData/307750/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210900	225655531	3640	3640	3640	3640	5738
3	20250714	210800	225655531	3640	3640	3640	3640	0
4	20250714	210700	225655531	3640	3640	3640	3640	0
5	20250714	210600	225655531	3640	3640	3640	3640	0
6	20250714	210500	225655531	3640	3640	3640	3640	0
7	20250714	210400	225655531	3640	3640	3640	3640	0
8	20250714	210300	225655531	3640	3640	3640	3640	0
9	20250714	210200	225655531	3640	3640	3640	3640	0
10	20250714	210100	225655531	3640	3640	3640	3640	0
11	20250714	210000	225655531	3640	3640	3640	3640	0
12	20250714	205900	225655531	3640	3640	3640	3640	0
13	20250714	205800	225655531	3640	3640	3640	3640	0
14	20250714	205700	225655531	3640	3640	3640	3640	0
15	20250714	205600	225655531	3640	3640	3640	3640	0
16	20250714	205500	225655531	3640	3640	3640	3640	0
17	20250714	205400	225655531	3640	3640	3640	3640	0
18	20250714	205300	225655531	3640	3640	3640	3640	0
19	20250714	205200	225655531	3640	3640	3640	3640	0
20	20250714	205100	225655531	3640	3640	3640	3640	0
21	20250714	205000	225655531	3640	3640	3640	3640	0
22	20250714	204900	225655531	3640	3640	3640	3640	0
23	20250714	204800	225655531	3640	3640	3640	3640	0
24	20250714	204700	225655531	3640	3640	3640	3640	0
25	20250714	204600	225655531	3640	3640	3640	3640	0
26	20250714	204500	225655531	3640	3640	3640	3640	0
27	20250714	204400	225655531	3640	3640	3640	3640	0
28	20250714	204300	225655531	3640	3640	3640	3640	0
29	20250714	204200	225655531	3640	3640	3640	3640	0
30	20250714	204100	225655531	3640	3640	3640	3640	0
31	20250714	204000	225655531	3640	3640	3640	3640	0
32	20250714	203900	225655531	3640	3640	3640	3640	5738
33	20250714	203800	225655531	3640	3640	3640	3640	0
34	20250714	203700	225655531	3640	3640	3640	3640	0
35	20250714	203600	225655531	3640	3640	3640	3640	0
36	20250714	203500	225655531	3640	3640	3640	3640	0
37	20250714	203400	225655531	3640	3640	3640	3640	0
38	20250714	203300	225655531	3640	3640	3640	3640	0
39	20250714	203200	225655531	3640	3640	3640	3640	0
40	20250714	203100	225655531	3640	3640	3640	3640	0
41	20250714	203000	225655531	3640	3640	3640	3640	0
42	20250714	202900	225655531	3640	3640	3640	3640	0
43	20250714	202800	225655531	3640	3640	3640	3640	0
44	20250714	202700	225655531	3640	3640	3640	3640	0
45	20250714	202600	225655531	3640	3640	3640	3640	0
46	20250714	202500	225655531	3640	3640	3640	3640	0
47	20250714	202400	225655531	3640	3640	3640	3640	0
48	20250714	202300	225655531	3640	3640	3640	3640	0
49	20250714	202200	225655531	3640	3640	3640	3640	0
50	20250714	202100	225655531	3640	3640	3640	3640	0
51	20250714	202000	225655531	3640	3640	3640	3640	0
52	20250714	201900	225655531	3640	3640	3640	3640	0
53	20250714	201800	225655531	3640	3640	3640	3640	0
54	20250714	201700	225655531	3640	3640	3640	3640	0
55	20250714	201600	225655531	3640	3640	3640	3640	0
56	20250714	201500	225655531	3640	3640	3640	3640	0
57	20250714	201400	225655531	3640	3640	3640	3640	0
58	20250714	201300	225655531	3640	3640	3640	3640	0
59	20250714	201200	225655531	3640	3640	3640	3640	0
60	20250714	201100	225655531	3640	3640	3640	3640	0
61	20250714	201000	225655531	3640	3640	3640	3640	0
62	20250714	200900	225655531	3640	3640	3640	3640	5738
63	20250714	200800	225655531	3640	3640	3640	3640	0
64	20250714	200700	225655531	3640	3640	3640	3640	0
65	20250714	200600	225655531	3640	3640	3640	3640	0
66	20250714	200500	225655531	3640	3640	3640	3640	0
67	20250714	200400	225655531	3640	3640	3640	3640	0
68	20250714	200300	225655531	3640	3640	3640	3640	0
69	20250714	200200	225655531	3640	3640	3640	3640	0
70	20250714	200100	225655531	3640	3640	3640	3640	0
71	20250714	200000	225655531	3640	3640	3640	3640	0
72	20250714	195900	225655531	3640	3640	3640	3640	0
73	20250714	195800	225655531	3640	3640	3640	3640	0
74	20250714	195700	225655531	3640	3640	3640	3640	0
75	20250714	195600	225655531	3640	3640	3640	3640	0
76	20250714	195500	225655531	3640	3640	3640	3640	0
77	20250714	195400	225655531	3640	3640	3640	3640	0
78	20250714	195300	225655531	3640	3640	3640	3640	0
79	20250714	195200	225655531	3640	3640	3640	3640	0
80	20250714	195100	225655531	3640	3640	3640	3640	0
81	20250714	195000	225655531	3640	3640	3640	3640	0
82	20250714	194900	225655531	3640	3640	3640	3640	0
83	20250714	194800	225655531	3640	3640	3640	3640	0
84	20250714	194700	225655531	3640	3640	3640	3640	0
85	20250714	194600	225655531	3640	3640	3640	3640	0
86	20250714	194500	225655531	3640	3640	3640	3640	0
87	20250714	194400	225655531	3640	3640	3640	3640	0
88	20250714	194300	225655531	3640	3640	3640	3640	0
89	20250714	194200	225655531	3640	3640	3640	3640	0
90	20250714	194100	225655531	3640	3640	3640	3640	0
91	20250714	194000	225655531	3640	3640	3640	3640	0
92	20250714	193900	225655531	3640	3640	3640	3640	5738
93	20250714	193800	225655531	3640	3640	3640	3640	0
94	20250714	193700	225655531	3640	3640	3640	3640	0
95	20250714	193600	225655531	3640	3640	3640	3640	0
96	20250714	193500	225655531	3640	3640	3640	3640	0
97	20250714	193400	225655531	3640	3640	3640	3640	0
98	20250714	193300	225655531	3640	3640	3640	3640	0
99	20250714	193200	225655531	3640	3640	3640	3640	0
100	20250714	193100	225655531	3640	3640	3640	3640	0
101	20250714	193000	225655531	3640	3640	3640	3640	0
102	20250714	192900	225655531	3640	3640	3640	3640	0
103	20250714	192800	225655531	3640	3640	3640	3640	0
104	20250714	192700	225655531	3640	3640	3640	3640	0
105	20250714	192600	225655531	3640	3640	3640	3640	0
106	20250714	192500	225655531	3640	3640	3640	3640	0
107	20250714	192400	225655531	3640	3640	3640	3640	0
108	20250714	192300	225655531	3640	3640	3640	3640	0
109	20250714	192200	225655531	3640	3640	3640	3640	0
110	20250714	192100	225655531	3640	3640	3640	3640	0
111	20250714	192000	225655531	3640	3640	3640	3640	0
112	20250714	191900	225655531	3640	3640	3640	3640	0
113	20250714	191800	225655531	3640	3640	3640	3640	0
114	20250714	191700	225655531	3640	3640	3640	3640	0
115	20250714	191600	225655531	3640	3640	3640	3640	0
116	20250714	191500	225655531	3640	3640	3640	3640	0
117	20250714	191400	225655531	3640	3640	3640	3640	0
118	20250714	191300	225655531	3640	3640	3640	3640	0
119	20250714	191200	225655531	3640	3640	3640	3640	0
120	20250714	191100	225655531	3640	3640	3640	3640	0
121	20250714	191000	225655531	3640	3640	3640	3640	0
122	20250714	190900	225655531	3640	3640	3640	3640	5738
123	20250714	190800	225655531	3640	3640	3640	3640	0
124	20250714	190700	225655531	3640	3640	3640	3640	0
125	20250714	190600	225655531	3640	3640	3640	3640	0
126	20250714	190500	225655531	3640	3640	3640	3640	0
127	20250714	190400	225655531	3640	3640	3640	3640	0
128	20250714	190300	225655531	3640	3640	3640	3640	0
129	20250714	190200	225655531	3640	3640	3640	3640	0
130	20250714	190100	225655531	3640	3640	3640	3640	0
131	20250714	190000	225655531	3640	3640	3640	3640	0
132	20250714	185900	225655531	3640	3640	3640	3640	0
133	20250714	185800	225655531	3640	3640	3640	3640	0
134	20250714	185700	225655531	3640	3640	3640	3640	0
135	20250714	185600	225655531	3640	3640	3640	3640	0
136	20250714	185500	225655531	3640	3640	3640	3640	0
137	20250714	185400	225655531	3640	3640	3640	3640	0
138	20250714	185300	225655531	3640	3640	3640	3640	0
139	20250714	185200	225655531	3640	3640	3640	3640	0
140	20250714	185100	225655531	3640	3640	3640	3640	0
141	20250714	185000	225655531	3640	3640	3640	3640	0
142	20250714	184900	225655531	3640	3640	3640	3640	0
143	20250714	184800	225655531	3640	3640	3640	3640	0
144	20250714	184700	225655531	3640	3640	3640	3640	0
145	20250714	184600	225655531	3640	3640	3640	3640	0
146	20250714	184500	225655531	3640	3640	3640	3640	0
147	20250714	184400	225655531	3640	3640	3640	3640	0
148	20250714	184300	225655531	3640	3640	3640	3640	0
149	20250714	184200	225655531	3640	3640	3640	3640	0
150	20250714	184100	225655531	3640	3640	3640	3640	0
151	20250714	184000	225655531	3640	3640	3640	3640	0
152	20250714	183900	225655531	3640	3640	3640	3640	5738
153	20250714	183800	225655531	3640	3640	3640	3640	0
154	20250714	183700	225655531	3640	3640	3640	3640	0
155	20250714	183600	225655531	3640	3640	3640	3640	0
156	20250714	183500	225655531	3640	3640	3640	3640	0
157	20250714	183400	225655531	3640	3640	3640	3640	0
158	20250714	183300	225655531	3640	3640	3640	3640	0
159	20250714	183200	225655531	3640	3640	3640	3640	0
160	20250714	183100	225655531	3640	3640	3640	3640	0
161	20250714	183000	225655531	3640	3640	3640	3640	0
162	20250714	182900	225655531	3640	3640	3640	3640	0
163	20250714	182800	225655531	3640	3640	3640	3640	0
164	20250714	182700	225655531	3640	3640	3640	3640	0
165	20250714	182600	225655531	3640	3640	3640	3640	0
166	20250714	182500	225655531	3640	3640	3640	3640	0
167	20250714	182400	225655531	3640	3640	3640	3640	0
168	20250714	182300	225655531	3640	3640	3640	3640	0
169	20250714	182200	225655531	3640	3640	3640	3640	0
170	20250714	182100	225655531	3640	3640	3640	3640	0
171	20250714	182000	225655531	3640	3640	3640	3640	0
172	20250714	181900	225655531	3640	3640	3640	3640	0
173	20250714	181800	225655531	3640	3640	3640	3640	0
174	20250714	181700	225655531	3640	3640	3640	3640	0
175	20250714	181600	225655531	3640	3640	3640	3640	0
176	20250714	181500	225655531	3640	3640	3640	3640	0
177	20250714	181400	225655531	3640	3640	3640	3640	0
178	20250714	181300	225655531	3640	3640	3640	3640	0
179	20250714	181200	225655531	3640	3640	3640	3640	0
180	20250714	181100	225655531	3640	3640	3640	3640	0
181	20250714	181000	225655531	3640	3640	3640	3640	0
182	20250714	180900	225655531	3640	3640	3640	3640	5738
183	20250714	180800	225655531	3640	3640	3640	3640	0
184	20250714	180700	225655531	3640	3640	3640	3640	0
185	20250714	180600	225655531	3640	3640	3640	3640	0
186	20250714	180500	225655531	3640	3640	3640	3640	0
187	20250714	180400	225655531	3640	3640	3640	3640	0
188	20250714	180300	225655531	3640	3640	3640	3640	0
189	20250714	180200	225655531	3640	3640	3640	3640	0
190	20250714	180100	225655531	3640	3640	3640	3640	0
191	20250714	180000	225655531	3640	3640	3640	3640	0
192	20250714	175900	225655531	3640	3640	3640	3640	0
193	20250714	175800	225655531	3640	3640	3640	3640	0
194	20250714	175700	225655531	3640	3640	3640	3640	0
195	20250714	175600	225655531	3640	3640	3640	3640	0
196	20250714	175500	225655531	3640	3640	3640	3640	0
197	20250714	175400	225655531	3640	3640	3640	3640	0
198	20250714	175300	225655531	3640	3640	3640	3640	0
199	20250714	175200	225655531	3640	3640	3640	3640	0
200	20250714	175100	225655531	3640	3640	3640	3640	0
201	20250714	175000	225655531	3640	3640	3640	3640	0
202	20250714	174900	225655531	3640	3640	3640	3640	0
203	20250714	174800	225655531	3640	3640	3640	3640	0
204	20250714	174700	225655531	3640	3640	3640	3640	0
205	20250714	174600	225655531	3640	3640	3640	3640	0
206	20250714	174500	225655531	3640	3640	3640	3640	0
207	20250714	174400	225655531	3640	3640	3640	3640	0
208	20250714	174300	225655531	3640	3640	3640	3640	0
209	20250714	174200	225655531	3640	3640	3640	3640	0
210	20250714	174100	225655531	3640	3640	3640	3640	0
211	20250714	174000	225655531	3640	3640	3640	3640	0
212	20250714	173900	225655531	3640	3640	3640	3640	5738
213	20250714	173800	225655531	3640	3640	3640	3640	0
214	20250714	173700	225655531	3640	3640	3640	3640	0
215	20250714	173600	225655531	3640	3640	3640	3640	0
216	20250714	173500	225655531	3640	3640	3640	3640	0
217	20250714	173400	225655531	3640	3640	3640	3640	0
218	20250714	173300	225655531	3640	3640	3640	3640	0
219	20250714	173200	225655531	3640	3640	3640	3640	0
220	20250714	173100	225655531	3640	3640	3640	3640	0
221	20250714	173000	225655531	3640	3640	3640	3640	0
222	20250714	172900	225655531	3640	3640	3640	3640	0
223	20250714	172800	225655531	3640	3640	3640	3640	0
224	20250714	172700	225655531	3640	3640	3640	3640	0
225	20250714	172600	225655531	3640	3640	3640	3640	0
226	20250714	172500	225655531	3640	3640	3640	3640	0
227	20250714	172400	225655531	3640	3640	3640	3640	0
228	20250714	172300	225655531	3640	3640	3640	3640	0
229	20250714	172200	225655531	3640	3640	3640	3640	0
230	20250714	172100	225655531	3640	3640	3640	3640	0
231	20250714	172000	225655531	3640	3640	3640	3640	0
232	20250714	171900	225655531	3640	3640	3640	3640	0
233	20250714	171800	225655531	3640	3640	3640	3640	0
234	20250714	171700	225655531	3640	3640	3640	3640	0
235	20250714	171600	225655531	3640	3640	3640	3640	0
236	20250714	171500	225655531	3640	3640	3640	3640	0
237	20250714	171400	225655531	3640	3640	3640	3640	0
238	20250714	171300	225655531	3640	3640	3640	3640	0
239	20250714	171200	225655531	3640	3640	3640	3640	0
240	20250714	171100	225655531	3640	3640	3640	3640	0
241	20250714	171000	225655531	3640	3640	3640	3640	0
242	20250714	170900	225655531	3640	3640	3640	3640	5738
243	20250714	170800	225655531	3640	3640	3640	3640	0
244	20250714	170700	225655531	3640	3640	3640	3640	0
245	20250714	170600	225655531	3640	3640	3640	3640	0
246	20250714	170500	225655531	3640	3640	3640	3640	0
247	20250714	170400	225655531	3640	3640	3640	3640	0
248	20250714	170300	225655531	3640	3640	3640	3640	0
249	20250714	170200	225655531	3640	3640	3640	3640	0
250	20250714	170100	225655531	3640	3640	3640	3640	0
251	20250714	170000	225655531	3640	3640	3640	3640	0
252	20250714	165900	225655531	3640	3640	3640	3640	0
253	20250714	165800	225655531	3640	3640	3640	3640	0
254	20250714	165700	225655531	3640	3640	3640	3640	0
255	20250714	165600	225655531	3640	3640	3640	3640	0
256	20250714	165500	225655531	3640	3640	3640	3640	0
257	20250714	165400	225655531	3640	3640	3640	3640	0
258	20250714	165300	225655531	3640	3640	3640	3640	0
259	20250714	165200	225655531	3640	3640	3640	3640	0
260	20250714	165100	225655531	3640	3640	3640	3640	0
261	20250714	165000	225655531	3640	3640	3640	3640	0
262	20250714	164900	225655531	3640	3640	3640	3640	0
263	20250714	164800	225655531	3640	3640	3640	3640	0
264	20250714	164700	225655531	3640	3640	3640	3640	0
265	20250714	164600	225655531	3640	3640	3640	3640	0
266	20250714	164500	225655531	3640	3640	3640	3640	0
267	20250714	164400	225655531	3640	3640	3640	3640	0
268	20250714	164300	225655531	3640	3640	3640	3640	0
269	20250714	164200	225655531	3640	3640	3640	3640	0
270	20250714	164100	225655531	3640	3640	3640	3640	0
271	20250714	164000	225655531	3640	3640	3640	3640	0
272	20250714	163900	225655531	3640	3640	3640	3640	5738
273	20250714	163800	225655531	3640	3640	3640	3640	0
274	20250714	163700	225655531	3640	3640	3640	3640	0
275	20250714	163600	225655531	3640	3640	3640	3640	0
276	20250714	163500	225655531	3640	3640	3640	3640	0
277	20250714	163400	225655531	3640	3640	3640	3640	0
278	20250714	163300	225655531	3640	3640	3640	3640	0
279	20250714	163200	225655531	3640	3640	3640	3640	0
280	20250714	163100	225655531	3640	3640	3640	3640	0
281	20250714	163000	225655531	3640	3640	3640	3640	0
282	20250714	162900	225655531	3640	3640	3640	3640	0
283	20250714	162800	225655531	3640	3640	3640	3640	0
284	20250714	162700	225655531	3640	3640	3640	3640	0
285	20250714	162600	225655531	3640	3640	3640	3640	0
286	20250714	162500	225655531	3640	3640	3640	3640	0
287	20250714	162400	225655531	3640	3640	3640	3640	0
288	20250714	162300	225655531	3640	3640	3640	3640	0
289	20250714	162200	225655531	3640	3640	3640	3640	0
290	20250714	162100	225655531	3640	3640	3640	3640	0
291	20250714	162000	225655531	3640	3640	3640	3640	0
292	20250714	161900	225655531	3640	3640	3640	3640	0
293	20250714	161800	225655531	3640	3640	3640	3640	0
294	20250714	161700	225655531	3640	3640	3640	3640	0
295	20250714	161600	225655531	3640	3640	3640	3640	0
296	20250714	161500	225655531	3640	3640	3640	3640	0
297	20250714	161400	225655531	3640	3640	3640	3640	0
298	20250714	161300	225655531	3640	3640	3640	3640	0
299	20250714	161200	225655531	3640	3640	3640	3640	0
300	20250714	161100	225655531	3640	3640	3640	3640	0
301	20250714	161000	225655531	3640	3640	3640	3640	0
302	20250714	160900	225655531	3640	3640	3640	3640	5738
303	20250714	160800	225655531	3640	3640	3640	3640	0
304	20250714	160700	225655531	3640	3640	3640	3640	0
305	20250714	160600	225655531	3640	3640	3640	3640	0
306	20250714	160500	225655531	3640	3640	3640	3640	0
307	20250714	160400	225655531	3640	3640	3640	3640	0
308	20250714	160300	225655531	3640	3640	3640	3640	0
309	20250714	160200	225655531	3640	3640	3640	3640	0
310	20250714	160100	225655531	3640	3640	3640	3640	0
311	20250714	160000	225655531	3640	3640	3640	3640	0
312	20250714	155900	225655531	3640	3640	3640	3640	0
313	20250714	155800	225655531	3640	3640	3640	3640	0
314	20250714	155700	225655531	3640	3640	3640	3640	0
315	20250714	155600	225655531	3640	3640	3640	3640	0
316	20250714	155500	225655531	3640	3640	3640	3640	0
317	20250714	155400	225655531	3640	3640	3640	3640	0
318	20250714	155300	225655531	3640	3640	3640	3640	0
319	20250714	155200	225655531	3640	3640	3640	3640	0
320	20250714	155100	225655531	3640	3640	3640	3640	0
321	20250714	155000	225655531	3640	3640	3640	3640	0
322	20250714	154900	225655531	3640	3640	3640	3640	0
323	20250714	154800	225655531	3640	3640	3640	3640	0
324	20250714	154700	225655531	3640	3640	3640	3640	0
325	20250714	154600	225655531	3640	3640	3640	3640	0
326	20250714	154500	225655531	3640	3640	3640	3640	0
327	20250714	154400	225655531	3640	3640	3640	3640	0
328	20250714	154300	225655531	3640	3640	3640	3640	0
329	20250714	154200	225655531	3640	3640	3640	3640	0
330	20250714	154100	225655531	3640	3640	3640	3640	0
331	20250714	154000	225655531	3640	3640	3640	3640	0
332	20250714	153900	225655531	3640	3640	3640	3640	5738
333	20250714	153800	225655531	3640	3640	3640	3640	0
334	20250714	153700	225655531	3640	3640	3640	3640	0
335	20250714	153600	225655531	3640	3640	3640	3640	0
336	20250714	153500	225655531	3640	3640	3640	3640	0
337	20250714	153400	225655531	3640	3640	3640	3640	0
338	20250714	153300	225655531	3640	3640	3640	3640	0
339	20250714	153200	225655531	3640	3640	3640	3640	0
340	20250714	153100	225655531	3640	3640	3640	3640	0
341	20250714	153000	225655531	3640	3640	3640	3640	5738
342	20250714	152900	204769211	3650	3650	3650	3650	0
343	20250714	152800	204769211	3650	3650	3650	3650	0
344	20250714	152700	204769211	3650	3650	3650	3650	0
345	20250714	152600	204769211	3650	3650	3650	3650	0
346	20250714	152500	204769211	3650	3650	3650	3650	0
347	20250714	152400	204769211	3650	3650	3650	3650	0
348	20250714	152300	204769211	3650	3650	3650	3650	0
349	20250714	152200	204769211	3650	3650	3650	3650	0
350	20250714	152100	204769211	3650	3650	3650	3650	0
351	20250714	152000	204769211	3650	3650	3650	3650	0
352	20250714	151900	204769211	3650	3650	3650	3645	108
353	20250714	151800	204375476	3650	3650	3650	3650	6
354	20250714	151700	204353576	3645	3645	3645	3645	0
355	20250714	151600	204353576	3645	3645	3645	3645	300
356	20250714	151500	203260076	3650	3650	3650	3650	23
357	20250714	151400	203176126	3640	3640	3640	3640	0
358	20250714	151300	203176126	3640	3640	3640	3640	0
359	20250714	151200	203176126	3640	3640	3640	3640	0
360	20250714	151100	203176126	3640	3640	3640	3640	0
361	20250714	151000	203176126	3640	3650	3650	3640	362
362	20250714	150900	201858436	3645	3645	3645	3645	1339
363	20250714	150800	196977781	3645	3645	3645	3645	304
364	20250714	150700	195869701	3650	3650	3650	3650	0
365	20250714	150600	195869701	3650	3650	3650	3650	0
366	20250714	150500	195869701	3650	3650	3650	3650	1725
367	20250714	150400	189573451	3650	3650	3650	3650	548
368	20250714	150300	187573251	3655	3655	3655	3655	0
369	20250714	150200	187573251	3655	3655	3655	3655	0
370	20250714	150100	187573251	3655	3655	3655	3655	0
371	20250714	150000	187573251	3655	3655	3655	3655	0
372	20250714	145900	187573251	3655	3655	3655	3655	0
373	20250714	145800	187573251	3655	3655	3655	3655	107
374	20250714	145700	187182166	3650	3650	3650	3650	0
375	20250714	145600	187182166	3650	3655	3655	3650	100
376	20250714	145500	186817101	3660	3660	3660	3660	0
377	20250714	145400	186817101	3660	3660	3660	3660	0
378	20250714	145300	186817101	3660	3660	3660	3660	136
379	20250714	145200	186319341	3660	3660	3660	3660	1
380	20250714	145100	186315681	3655	3655	3655	3655	0
381	20250714	145000	186315681	3655	3655	3655	3655	100
382	20250714	144900	185950181	3655	3655	3655	3655	0
383	20250714	144800	185950181	3655	3660	3660	3655	101
384	20250714	144700	185581021	3660	3660	3660	3660	0
385	20250714	144600	185581021	3660	3660	3660	3660	1
386	20250714	144500	185577361	3655	3660	3660	3655	412
387	20250714	144400	184071441	3660	3660	3660	3660	0
388	20250714	144300	184071441	3660	3660	3660	3660	0
389	20250714	144200	184071441	3660	3660	3660	3660	0
390	20250714	144100	184071441	3660	3660	3660	3660	0
391	20250714	144000	184071441	3660	3660	3660	3660	0
392	20250714	143900	184071441	3660	3660	3660	3660	42
393	20250714	143800	183917721	3650	3655	3655	3650	587
394	20250714	143700	181775046	3660	3660	3660	3660	112
395	20250714	143600	181365126	3660	3660	3660	3660	0
396	20250714	143500	181365126	3660	3655	3660	3655	497
397	20250714	143400	179548586	3650	3650	3650	3650	0
398	20250714	143300	179548586	3650	3650	3650	3650	225
399	20250714	143200	178727336	3650	3650	3650	3650	0
400	20250714	143100	178727336	3650	3650	3650	3650	911
401	20250714	143000	175402186	3655	3655	3655	3655	0
402	20250714	142900	175402186	3655	3655	3655	3655	0
403	20250714	142800	175402186	3655	3655	3655	3655	3
404	20250714	142700	175391221	3645	3650	3650	3645	100
405	20250714	142600	175026671	3655	3655	3655	3655	0
406	20250714	142500	175026671	3655	3655	3655	3655	1
407	20250714	142400	175023016	3655	3650	3655	3650	107
408	20250714	142300	174632431	3655	3655	3655	3655	0
409	20250714	142200	174632431	3655	3655	3655	3655	1
410	20250714	142100	174628776	3655	3655	3655	3655	0
411	20250714	142000	174628776	3655	3655	3655	3655	40
412	20250714	141900	174482576	3660	3660	3660	3660	0
413	20250714	141800	174482576	3660	3660	3660	3660	0
414	20250714	141700	174482576	3660	3660	3660	3660	0
415	20250714	141600	174482576	3660	3660	3660	3660	0
416	20250714	141500	174482576	3660	3660	3660	3660	0
417	20250714	141400	174482576	3660	3660	3660	3660	0
418	20250714	141300	174482576	3660	3655	3660	3655	207
419	20250714	141200	173725986	3655	3655	3655	3655	0
420	20250714	141100	173725986	3655	3655	3655	3655	0
421	20250714	141000	173725986	3655	3655	3655	3655	0
422	20250714	140900	173725986	3655	3655	3655	3655	2
423	20250714	140800	173718676	3650	3650	3650	3650	0
424	20250714	140700	173718676	3650	3650	3650	3650	657
425	20250714	140600	171320626	3645	3645	3645	3645	0
426	20250714	140500	171320626	3645	3645	3645	3645	0
427	20250714	140400	171320626	3645	3645	3645	3645	0
428	20250714	140300	171320626	3645	3645	3645	3645	0
429	20250714	140200	171320626	3645	3645	3645	3645	0
430	20250714	140100	171320626	3645	3645	3645	3645	0
431	20250714	140000	171320626	3645	3645	3645	3645	457
432	20250714	135900	169654861	3640	3640	3640	3640	0
433	20250714	135800	169654861	3640	3640	3640	3640	0
434	20250714	135700	169654861	3640	3640	3640	3640	1000
435	20250714	135600	166014861	3645	3645	3645	3645	0
436	20250714	135500	166014861	3645	3645	3645	3645	521
437	20250714	135400	164115816	3640	3640	3640	3640	0
438	20250714	135300	164115816	3640	3640	3640	3640	500
439	20250714	135200	162295816	3640	3640	3640	3640	10
440	20250714	135100	162259416	3640	3640	3640	3640	10
441	20250714	135000	162223016	3640	3640	3640	3640	10
442	20250714	134900	162186616	3640	3640	3640	3640	246
443	20250714	134800	161291176	3640	3640	3640	3640	95
444	20250714	134700	160945376	3640	3640	3640	3640	181
445	20250714	134600	160286536	3640	3640	3640	3640	0
446	20250714	134500	160286536	3640	3640	3640	3640	0
447	20250714	134400	160286536	3640	3640	3640	3640	0
448	20250714	134300	160286536	3640	3640	3640	3640	0
449	20250714	134200	160286536	3640	3640	3640	3640	0
450	20250714	134100	160286536	3640	3640	3640	3640	0
451	20250714	134000	160286536	3640	3640	3640	3640	0
452	20250714	133900	160286536	3640	3640	3640	3640	0
453	20250714	133800	160286536	3640	3640	3640	3640	20
454	20250714	133700	160213736	3635	3635	3635	3635	0
455	20250714	133600	160213736	3635	3635	3635	3635	0
456	20250714	133500	160213736	3635	3635	3635	3635	0
457	20250714	133400	160213736	3635	3635	3635	3635	0
458	20250714	133300	160213736	3635	3635	3635	3635	1
459	20250714	133200	160210101	3635	3635	3635	3635	0
460	20250714	133100	160210101	3635	3635	3635	3635	0
461	20250714	133000	160210101	3635	3635	3635	3635	0
462	20250714	132900	160210101	3635	3635	3635	3635	100
463	20250714	132800	159846601	3635	3635	3635	3635	0
464	20250714	132700	159846601	3635	3635	3635	3635	0
465	20250714	132600	159846601	3635	3635	3635	3635	0
466	20250714	132500	159846601	3635	3635	3635	3635	0
467	20250714	132400	159846601	3635	3635	3635	3635	0
468	20250714	132300	159846601	3635	3635	3635	3635	0
469	20250714	132200	159846601	3635	3640	3640	3635	268
470	20250714	132100	158872081	3640	3640	3640	3640	0
471	20250714	132000	158872081	3640	3640	3640	3640	8
472	20250714	131900	158842961	3640	3640	3640	3640	0
473	20250714	131800	158842961	3640	3637	3640	3637	15
474	20250714	131700	158788403	3637	3637	3637	3637	0
475	20250714	131600	158788403	3637	3637	3637	3637	0
476	20250714	131500	158788403	3637	3637	3637	3637	0
477	20250714	131400	158788403	3637	3637	3637	3637	1
478	20250714	131300	158784766	3635	3635	3635	3635	0
479	20250714	131200	158784766	3635	3635	3635	3635	0
480	20250714	131100	158784766	3635	3635	3635	3635	0
481	20250714	131000	158784766	3635	3635	3635	3635	5
482	20250714	130900	158766591	3637	3637	3637	3637	0
483	20250714	130800	158766591	3637	3637	3637	3637	0
484	20250714	130700	158766591	3637	3637	3637	3637	1
485	20250714	130600	158762954	3635	3635	3635	3635	0
486	20250714	130500	158762954	3635	3635	3635	3635	0
487	20250714	130400	158762954	3635	3635	3635	3635	42
488	20250714	130300	158610284	3640	3640	3640	3640	0
489	20250714	130200	158610284	3640	3640	3640	3640	0
490	20250714	130100	158610284	3640	3640	3640	3640	345
491	20250714	130000	157354484	3640	3640	3640	3640	100
492	20250714	125900	156990484	3642	3642	3642	3642	0
493	20250714	125800	156990484	3642	3642	3642	3642	3
494	20250714	125700	156979558	3642	3642	3642	3642	1
495	20250714	125600	156975916	3640	3640	3640	3640	100
496	20250714	125500	156611916	3645	3645	3645	3645	0
497	20250714	125400	156611916	3645	3645	3645	3645	0
498	20250714	125300	156611916	3645	3645	3645	3645	0
499	20250714	125200	156611916	3645	3645	3645	3645	0
500	20250714	125100	156611916	3645	3645	3645	3645	0
501	20250714	125000	156611916	3645	3645	3645	3645	0
502	20250714	124900	156611916	3645	3645	3645	3645	2
503	20250714	124800	156604626	3645	3645	3645	3645	30
504	20250714	124700	156495276	3645	3645	3645	3645	340
505	20250714	124600	155255976	3650	3650	3650	3650	0
506	20250714	124500	155255976	3650	3650	3650	3650	1
507	20250714	124400	155252326	3645	3645	3645	3645	0
508	20250714	124300	155252326	3645	3645	3645	3645	0
509	20250714	124200	155252326	3645	3645	3645	3645	66
510	20250714	124100	155011756	3650	3650	3650	3650	0
511	20250714	124000	155011756	3650	3650	3650	3650	0
512	20250714	123900	155011756	3650	3650	3650	3650	0
513	20250714	123800	155011756	3650	3650	3650	3650	0
514	20250714	123700	155011756	3650	3650	3650	3650	0
515	20250714	123600	155011756	3650	3645	3650	3645	121
516	20250714	123500	154570706	3650	3650	3650	3650	1
517	20250714	123400	154567056	3650	3650	3650	3650	0
518	20250714	123300	154567056	3650	3650	3650	3650	1
519	20250714	123200	154563406	3645	3645	3645	3645	0
520	20250714	123100	154563406	3645	3645	3645	3645	0
521	20250714	123000	154563406	3645	3645	3645	3645	53
522	20250714	122900	154370221	3650	3650	3650	3650	3
523	20250714	122800	154359271	3650	3650	3650	3650	0
524	20250714	122700	154359271	3650	3650	3650	3650	0
525	20250714	122600	154359271	3650	3645	3650	3645	66
526	20250714	122500	154118536	3645	3645	3645	3645	42
527	20250714	122400	153965446	3645	3645	3645	3645	0
528	20250714	122300	153965446	3645	3645	3645	3645	1
529	20250714	122200	153961801	3635	3640	3640	3635	214
530	20250714	122100	153183656	3645	3645	3645	3645	0
531	20250714	122000	153183656	3645	3645	3645	3645	0
532	20250714	121900	153183656	3645	3640	3645	3640	38
533	20250714	121800	153045331	3640	3640	3640	3640	0
534	20250714	121700	153045331	3640	3640	3640	3640	40
535	20250714	121600	152899731	3640	3640	3640	3640	210
536	20250714	121500	152135331	3640	3640	3640	3640	0
537	20250714	121400	152135331	3640	3640	3640	3640	0
538	20250714	121300	152135331	3640	3640	3640	3640	0
539	20250714	121200	152135331	3640	3640	3640	3640	0
540	20250714	121100	152135331	3640	3640	3640	3640	1
541	20250714	121000	152131691	3630	3630	3630	3630	0
542	20250714	120900	152131691	3630	3630	3630	3630	60
543	20250714	120800	151913891	3635	3635	3635	3635	32
544	20250714	120700	151797571	3635	3635	3635	3635	1
545	20250714	120600	151793936	3640	3640	3640	3640	0
546	20250714	120500	151793936	3640	3640	3640	3640	0
547	20250714	120400	151793936	3640	3635	3640	3635	18
548	20250714	120300	151728436	3635	3635	3635	3635	287
549	20250714	120200	150685191	3640	3640	3640	3640	46
550	20250714	120100	150517751	3645	3645	3645	3645	4
551	20250714	120000	150503171	3645	3645	3645	3645	1
552	20250714	115900	150499526	3635	3635	3635	3635	0
553	20250714	115800	150499526	3635	3635	3635	3635	0
554	20250714	115700	150499526	3635	3635	3635	3635	0
555	20250714	115600	150499526	3635	3635	3635	3635	0
556	20250714	115500	150499526	3635	3635	3635	3635	0
557	20250714	115400	150499526	3635	3635	3635	3635	0
558	20250714	115300	150499526	3635	3635	3635	3635	0
559	20250714	115200	150499526	3635	3640	3640	3635	36
560	20250714	115100	150368631	3635	3640	3640	3635	250
561	20250714	115000	149459561	3640	3640	3640	3640	0
562	20250714	114900	149459561	3640	3640	3640	3640	20
563	20250714	114800	149386761	3635	3635	3635	3635	0
564	20250714	114700	149386761	3635	3635	3635	3635	596
565	20250714	114600	147220301	3635	3635	3635	3635	0
566	20250714	114500	147220301	3635	3635	3635	3635	48
567	20250714	114400	147045821	3630	3640	3640	3630	208
568	20250714	114300	146289771	3640	3640	3640	3640	60
569	20250714	114200	146071371	3640	3640	3640	3640	0
570	20250714	114100	146071371	3640	3640	3640	3640	0
571	20250714	114000	146071371	3640	3645	3645	3640	921
572	20250714	113900	142718671	3640	3640	3640	3640	132
573	20250714	113800	142238191	3645	3645	3645	3645	0
574	20250714	113700	142238191	3645	3645	3645	3640	866
575	20250714	113600	139082291	3650	3650	3650	3650	0
576	20250714	113500	139082291	3650	3650	3650	3650	2
577	20250714	113400	139074991	3655	3655	3655	3655	0
578	20250714	113300	139074991	3655	3655	3655	3655	1
579	20250714	113200	139071336	3645	3645	3645	3645	200
580	20250714	113100	138342336	3650	3650	3650	3650	299
581	20250714	113000	137250986	3650	3650	3650	3650	0
582	20250714	112900	137250986	3650	3650	3650	3650	63
583	20250714	112800	137021036	3655	3655	3655	3655	0
584	20250714	112700	137021036	3655	3655	3655	3655	0
585	20250714	112600	137021036	3655	3655	3655	3655	0
586	20250714	112500	137021036	3655	3655	3655	3655	0
587	20250714	112400	137021036	3655	3655	3655	3655	0
588	20250714	112300	137021036	3655	3655	3655	3655	0
589	20250714	112200	137021036	3655	3655	3655	3655	1
590	20250714	112100	137017381	3660	3660	3660	3660	0
591	20250714	112000	137017381	3660	3660	3660	3660	0
592	20250714	111900	137017381	3660	3660	3660	3660	1
593	20250714	111800	137013721	3650	3650	3650	3650	0
594	20250714	111700	137013721	3650	3650	3650	3650	0
595	20250714	111600	137013721	3650	3650	3650	3650	54
596	20250714	111500	136816621	3650	3650	3650	3650	0
597	20250714	111400	136816621	3650	3650	3650	3650	0
598	20250714	111300	136816621	3650	3650	3650	3650	250
599	20250714	111200	135904121	3655	3655	3655	3655	156
600	20250714	111100	135333941	3655	3655	3655	3655	0
601	20250714	111000	135333941	3655	3660	3660	3655	3309
602	20250714	110900	123239261	3660	3660	3660	3660	0
603	20250714	110800	123239261	3660	3660	3660	3660	3
604	20250714	110700	123228281	3665	3665	3665	3665	0
605	20250714	110600	123228281	3665	3665	3665	3665	0
606	20250714	110500	123228281	3665	3660	3665	3660	441
607	20250714	110400	121614216	3665	3665	3665	3665	492
608	20250714	110300	119811036	3670	3670	3670	3670	7
609	20250714	110200	119785346	3665	3665	3665	3665	1
610	20250714	110100	119781681	3670	3670	3670	3665	103
611	20250714	110000	119403681	3670	3670	3670	3670	14
612	20250714	105900	119352301	3670	3670	3670	3670	40
613	20250714	105800	119205501	3670	3670	3670	3670	106
614	20250714	105700	118816481	3660	3660	3670	3660	194
615	20250714	105600	118106431	3670	3670	3670	3670	0
616	20250714	105500	118106431	3670	3670	3670	3670	0
617	20250714	105400	118106431	3670	3670	3670	3670	0
618	20250714	105300	118106431	3670	3670	3670	3670	5
619	20250714	105200	118088081	3670	3670	3670	3670	0
620	20250714	105100	118088081	3670	3670	3670	3670	1
621	20250714	105000	118084411	3670	3670	3670	3670	3
622	20250714	104900	118073401	3670	3670	3670	3670	300
623	20250714	104800	116972401	3670	3670	3670	3670	0
624	20250714	104700	116972401	3670	3670	3670	3670	500
625	20250714	104600	115137401	3670	3665	3670	3665	45
626	20250714	104500	114972471	3665	3665	3665	3665	391
627	20250714	104400	113539456	3665	3655	3665	3655	3503
628	20250714	104300	100731106	3655	3655	3655	3655	600
629	20250714	104200	98538106	3655	3655	3655	3655	0
630	20250714	104100	98538106	3655	3655	3655	3655	1
631	20250714	104000	98534451	3645	3645	3645	3645	0
632	20250714	103900	98534451	3645	3645	3645	3645	0
633	20250714	103800	98534451	3645	3650	3650	3645	1000
634	20250714	103700	94886731	3655	3655	3655	3655	0
635	20250714	103600	94886731	3655	3655	3655	3655	0
636	20250714	103500	94886731	3655	3655	3655	3655	0
637	20250714	103400	94886731	3655	3655	3655	3655	10
638	20250714	103300	94850181	3655	3655	3655	3655	355
639	20250714	103200	93552656	3660	3660	3660	3660	3
640	20250714	103100	93541676	3655	3660	3660	3650	590
641	20250714	103000	91387756	3660	3660	3660	3655	145
642	20250714	102900	90857746	3660	3655	3660	3650	391
643	20250714	102800	89428776	3655	3655	3655	3655	0
644	20250714	102700	89428776	3655	3655	3655	3655	319
645	20250714	102600	88262831	3655	3655	3655	3655	0
646	20250714	102500	88262831	3655	3655	3655	3655	711
647	20250714	102400	85664126	3655	3655	3655	3655	0
648	20250714	102300	85664126	3655	3655	3655	3655	0
649	20250714	102200	85664126	3655	3655	3655	3650	241
650	20250714	102100	84784436	3650	3655	3655	3650	67
651	20250714	102000	84539881	3655	3650	3655	3650	593
652	20250714	101900	82375426	3650	3650	3650	3650	23
653	20250714	101800	82291476	3650	3650	3650	3650	9
654	20250714	101700	82258626	3650	3650	3650	3650	2
655	20250714	101600	82251326	3645	3645	3645	3645	201
656	20250714	101500	81518681	3650	3650	3650	3650	505
657	20250714	101400	79675431	3645	3645	3645	3645	0
658	20250714	101300	79675431	3645	3645	3645	3645	0
659	20250714	101200	79675431	3645	3645	3645	3645	0
660	20250714	101100	79675431	3645	3645	3645	3645	0
661	20250714	101000	79675431	3645	3645	3645	3645	1
662	20250714	100900	79671786	3645	3645	3645	3645	2
663	20250714	100800	79664496	3645	3645	3645	3645	2
664	20250714	100700	79657206	3645	3650	3650	3645	11
665	20250714	100600	79617106	3650	3650	3650	3650	6
666	20250714	100500	79595206	3650	3650	3650	3650	5
667	20250714	100400	79576956	3650	3650	3650	3650	15
668	20250714	100300	79522206	3655	3640	3655	3640	1447
669	20250714	100200	74254856	3630	3640	3640	3630	501
670	20250714	100100	72436216	3630	3630	3630	3630	0
671	20250714	100000	72436216	3630	3630	3630	3630	2001
672	20250714	095900	65172586	3630	3630	3635	3630	746
673	20250714	095800	62464116	3630	3630	3630	3630	0
674	20250714	095700	62464116	3630	3635	3635	3630	1336
675	20250714	095600	57613391	3635	3635	3635	3635	206
676	20250714	095500	56864581	3637	3637	3637	3637	3
677	20250714	095400	56853670	3640	3640	3640	3640	0
678	20250714	095300	56853670	3640	3640	3640	3640	87
679	20250714	095200	56536990	3640	3640	3640	3640	0
680	20250714	095100	56536990	3640	3640	3640	3640	0
681	20250714	095000	56536990	3640	3640	3640	3640	0
682	20250714	094900	56536990	3640	3635	3640	3635	171
683	20250714	094800	55915355	3640	3640	3640	3640	10
684	20250714	094700	55878955	3640	3645	3645	3640	533
685	20250714	094600	53938780	3660	3660	3660	3660	0
686	20250714	094500	53938780	3660	3650	3660	3645	2001
687	20250714	094400	46644990	3660	3650	3660	3650	183
688	20250714	094300	45977030	3650	3650	3650	3650	75
689	20250714	094200	45703280	3650	3650	3650	3650	0
690	20250714	094100	45703280	3650	3650	3650	3650	0
691	20250714	094000	45703280	3650	3650	3650	3650	0
692	20250714	093900	45703280	3650	3645	3650	3645	77
693	20250714	093800	45422395	3645	3650	3650	3645	188
694	20250714	093700	44737100	3650	3650	3650	3650	200
695	20250714	093600	44007100	3650	3650	3650	3650	19
696	20250714	093500	43937750	3650	3650	3665	3645	2375
697	20250714	093400	35270080	3650	3655	3655	3650	835
698	20250714	093300	32221740	3660	3660	3660	3660	2
699	20250714	093200	32214420	3660	3660	3660	3660	6
700	20250714	093100	32192460	3665	3665	3665	3665	60
701	20250714	093000	31972560	3665	3660	3665	3660	64
702	20250714	092900	31738020	3655	3655	3655	3655	100
703	20250714	092800	31372520	3655	3655	3655	3655	13
704	20250714	092700	31325005	3655	3655	3655	3655	9
705	20250714	092600	31292110	3650	3665	3665	3650	201
706	20250714	092500	30555470	3665	3655	3665	3655	49
707	20250714	092400	30376335	3660	3650	3660	3650	71
708	20250714	092300	30117175	3650	3650	3650	3650	632
709	20250714	092200	27810375	3650	3650	3650	3650	21
710	20250714	092100	27733725	3650	3650	3650	3650	0
711	20250714	092000	27733725	3650	3650	3650	3650	150
712	20250714	091900	27186225	3650	3650	3650	3650	0
713	20250714	091800	27186225	3650	3640	3650	3640	61
714	20250714	091700	26964175	3650	3640	3650	3640	333
715	20250714	091600	25752045	3640	3640	3640	3640	70
716	20250714	091500	25497245	3640	3635	3640	3635	265
717	20250714	091400	24533645	3630	3650	3650	3630	1546
718	20250714	091300	18902555	3665	3665	3665	3665	0
719	20250714	091200	18902555	3665	3665	3665	3665	70
720	20250714	091100	18646005	3665	3655	3665	3655	611
721	20250714	091000	16410475	3655	3655	3655	3650	5
722	20250714	090900	16392215	3655	3655	3655	3655	0
723	20250714	090800	16392215	3655	3640	3655	3640	2
724	20250714	090700	16384920	3655	3650	3655	3650	542
725	20250714	090600	14406610	3650	3640	3650	3630	811
726	20250714	090500	11448550	3640	3640	3640	3640	1
727	20250714	090400	11444910	3630	3650	3650	3630	71
728	20250714	090300	11186805	3650	3650	3650	3650	0
729	20250714	090200	11186805	3650	3650	3650	3650	1
730	20250714	090100	11183155	3635	3635	3635	3635	536
731	20250714	090000	9234795	3630	3630	3650	3630	2544