KissMeData/308080/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210900	94471730	2925	2925	2925	2925	1594
3	20250714	210800	94471730	2925	2925	2925	2925	0
4	20250714	210700	94471730	2925	2925	2925	2925	0
5	20250714	210600	94471730	2925	2925	2925	2925	0
6	20250714	210500	94471730	2925	2925	2925	2925	0
7	20250714	210400	94471730	2925	2925	2925	2925	0
8	20250714	210300	94471730	2925	2925	2925	2925	0
9	20250714	210200	94471730	2925	2925	2925	2925	0
10	20250714	210100	94471730	2925	2925	2925	2925	0
11	20250714	210000	94471730	2925	2925	2925	2925	0
12	20250714	205900	94471730	2925	2925	2925	2925	0
13	20250714	205800	94471730	2925	2925	2925	2925	0
14	20250714	205700	94471730	2925	2925	2925	2925	0
15	20250714	205600	94471730	2925	2925	2925	2925	0
16	20250714	205500	94471730	2925	2925	2925	2925	0
17	20250714	205400	94471730	2925	2925	2925	2925	0
18	20250714	205300	94471730	2925	2925	2925	2925	0
19	20250714	205200	94471730	2925	2925	2925	2925	0
20	20250714	205100	94471730	2925	2925	2925	2925	0
21	20250714	205000	94471730	2925	2925	2925	2925	0
22	20250714	204900	94471730	2925	2925	2925	2925	0
23	20250714	204800	94471730	2925	2925	2925	2925	0
24	20250714	204700	94471730	2925	2925	2925	2925	0
25	20250714	204600	94471730	2925	2925	2925	2925	0
26	20250714	204500	94471730	2925	2925	2925	2925	0
27	20250714	204400	94471730	2925	2925	2925	2925	0
28	20250714	204300	94471730	2925	2925	2925	2925	0
29	20250714	204200	94471730	2925	2925	2925	2925	0
30	20250714	204100	94471730	2925	2925	2925	2925	0
31	20250714	204000	94471730	2925	2925	2925	2925	0
32	20250714	203900	94471730	2925	2925	2925	2925	1594
33	20250714	203800	94471730	2925	2925	2925	2925	0
34	20250714	203700	94471730	2925	2925	2925	2925	0
35	20250714	203600	94471730	2925	2925	2925	2925	0
36	20250714	203500	94471730	2925	2925	2925	2925	0
37	20250714	203400	94471730	2925	2925	2925	2925	0
38	20250714	203300	94471730	2925	2925	2925	2925	0
39	20250714	203200	94471730	2925	2925	2925	2925	0
40	20250714	203100	94471730	2925	2925	2925	2925	0
41	20250714	203000	94471730	2925	2925	2925	2925	0
42	20250714	202900	94471730	2925	2925	2925	2925	0
43	20250714	202800	94471730	2925	2925	2925	2925	0
44	20250714	202700	94471730	2925	2925	2925	2925	0
45	20250714	202600	94471730	2925	2925	2925	2925	0
46	20250714	202500	94471730	2925	2925	2925	2925	0
47	20250714	202400	94471730	2925	2925	2925	2925	0
48	20250714	202300	94471730	2925	2925	2925	2925	0
49	20250714	202200	94471730	2925	2925	2925	2925	0
50	20250714	202100	94471730	2925	2925	2925	2925	0
51	20250714	202000	94471730	2925	2925	2925	2925	0
52	20250714	201900	94471730	2925	2925	2925	2925	0
53	20250714	201800	94471730	2925	2925	2925	2925	0
54	20250714	201700	94471730	2925	2925	2925	2925	0
55	20250714	201600	94471730	2925	2925	2925	2925	0
56	20250714	201500	94471730	2925	2925	2925	2925	0
57	20250714	201400	94471730	2925	2925	2925	2925	0
58	20250714	201300	94471730	2925	2925	2925	2925	0
59	20250714	201200	94471730	2925	2925	2925	2925	0
60	20250714	201100	94471730	2925	2925	2925	2925	0
61	20250714	201000	94471730	2925	2925	2925	2925	0
62	20250714	200900	94471730	2925	2925	2925	2925	1594
63	20250714	200800	94471730	2925	2925	2925	2925	0
64	20250714	200700	94471730	2925	2925	2925	2925	0
65	20250714	200600	94471730	2925	2925	2925	2925	0
66	20250714	200500	94471730	2925	2925	2925	2925	0
67	20250714	200400	94471730	2925	2925	2925	2925	0
68	20250714	200300	94471730	2925	2925	2925	2925	0
69	20250714	200200	94471730	2925	2925	2925	2925	0
70	20250714	200100	94471730	2925	2925	2925	2925	0
71	20250714	200000	94471730	2925	2925	2925	2925	0
72	20250714	195900	94471730	2925	2925	2925	2925	0
73	20250714	195800	94471730	2925	2925	2925	2925	0
74	20250714	195700	94471730	2925	2925	2925	2925	0
75	20250714	195600	94471730	2925	2925	2925	2925	0
76	20250714	195500	94471730	2925	2925	2925	2925	0
77	20250714	195400	94471730	2925	2925	2925	2925	0
78	20250714	195300	94471730	2925	2925	2925	2925	0
79	20250714	195200	94471730	2925	2925	2925	2925	0
80	20250714	195100	94471730	2925	2925	2925	2925	0
81	20250714	195000	94471730	2925	2925	2925	2925	0
82	20250714	194900	94471730	2925	2925	2925	2925	0
83	20250714	194800	94471730	2925	2925	2925	2925	0
84	20250714	194700	94471730	2925	2925	2925	2925	0
85	20250714	194600	94471730	2925	2925	2925	2925	0
86	20250714	194500	94471730	2925	2925	2925	2925	0
87	20250714	194400	94471730	2925	2925	2925	2925	0
88	20250714	194300	94471730	2925	2925	2925	2925	0
89	20250714	194200	94471730	2925	2925	2925	2925	0
90	20250714	194100	94471730	2925	2925	2925	2925	0
91	20250714	194000	94471730	2925	2925	2925	2925	0
92	20250714	193900	94471730	2925	2925	2925	2925	1594
93	20250714	193800	94471730	2925	2925	2925	2925	0
94	20250714	193700	94471730	2925	2925	2925	2925	0
95	20250714	193600	94471730	2925	2925	2925	2925	0
96	20250714	193500	94471730	2925	2925	2925	2925	0
97	20250714	193400	94471730	2925	2925	2925	2925	0
98	20250714	193300	94471730	2925	2925	2925	2925	0
99	20250714	193200	94471730	2925	2925	2925	2925	0
100	20250714	193100	94471730	2925	2925	2925	2925	0
101	20250714	193000	94471730	2925	2925	2925	2925	0
102	20250714	192900	94471730	2925	2925	2925	2925	0
103	20250714	192800	94471730	2925	2925	2925	2925	0
104	20250714	192700	94471730	2925	2925	2925	2925	0
105	20250714	192600	94471730	2925	2925	2925	2925	0
106	20250714	192500	94471730	2925	2925	2925	2925	0
107	20250714	192400	94471730	2925	2925	2925	2925	0
108	20250714	192300	94471730	2925	2925	2925	2925	0
109	20250714	192200	94471730	2925	2925	2925	2925	0
110	20250714	192100	94471730	2925	2925	2925	2925	0
111	20250714	192000	94471730	2925	2925	2925	2925	0
112	20250714	191900	94471730	2925	2925	2925	2925	0
113	20250714	191800	94471730	2925	2925	2925	2925	0
114	20250714	191700	94471730	2925	2925	2925	2925	0
115	20250714	191600	94471730	2925	2925	2925	2925	0
116	20250714	191500	94471730	2925	2925	2925	2925	0
117	20250714	191400	94471730	2925	2925	2925	2925	0
118	20250714	191300	94471730	2925	2925	2925	2925	0
119	20250714	191200	94471730	2925	2925	2925	2925	0
120	20250714	191100	94471730	2925	2925	2925	2925	0
121	20250714	191000	94471730	2925	2925	2925	2925	0
122	20250714	190900	94471730	2925	2925	2925	2925	1594
123	20250714	190800	94471730	2925	2925	2925	2925	0
124	20250714	190700	94471730	2925	2925	2925	2925	0
125	20250714	190600	94471730	2925	2925	2925	2925	0
126	20250714	190500	94471730	2925	2925	2925	2925	0
127	20250714	190400	94471730	2925	2925	2925	2925	0
128	20250714	190300	94471730	2925	2925	2925	2925	0
129	20250714	190200	94471730	2925	2925	2925	2925	0
130	20250714	190100	94471730	2925	2925	2925	2925	0
131	20250714	190000	94471730	2925	2925	2925	2925	0
132	20250714	185900	94471730	2925	2925	2925	2925	0
133	20250714	185800	94471730	2925	2925	2925	2925	0
134	20250714	185700	94471730	2925	2925	2925	2925	0
135	20250714	185600	94471730	2925	2925	2925	2925	0
136	20250714	185500	94471730	2925	2925	2925	2925	0
137	20250714	185400	94471730	2925	2925	2925	2925	0
138	20250714	185300	94471730	2925	2925	2925	2925	0
139	20250714	185200	94471730	2925	2925	2925	2925	0
140	20250714	185100	94471730	2925	2925	2925	2925	0
141	20250714	185000	94471730	2925	2925	2925	2925	0
142	20250714	184900	94471730	2925	2925	2925	2925	0
143	20250714	184800	94471730	2925	2925	2925	2925	0
144	20250714	184700	94471730	2925	2925	2925	2925	0
145	20250714	184600	94471730	2925	2925	2925	2925	0
146	20250714	184500	94471730	2925	2925	2925	2925	0
147	20250714	184400	94471730	2925	2925	2925	2925	0
148	20250714	184300	94471730	2925	2925	2925	2925	0
149	20250714	184200	94471730	2925	2925	2925	2925	0
150	20250714	184100	94471730	2925	2925	2925	2925	0
151	20250714	184000	94471730	2925	2925	2925	2925	0
152	20250714	183900	94471730	2925	2925	2925	2925	1594
153	20250714	183800	94471730	2925	2925	2925	2925	0
154	20250714	183700	94471730	2925	2925	2925	2925	0
155	20250714	183600	94471730	2925	2925	2925	2925	0
156	20250714	183500	94471730	2925	2925	2925	2925	0
157	20250714	183400	94471730	2925	2925	2925	2925	0
158	20250714	183300	94471730	2925	2925	2925	2925	0
159	20250714	183200	94471730	2925	2925	2925	2925	0
160	20250714	183100	94471730	2925	2925	2925	2925	0
161	20250714	183000	94471730	2925	2925	2925	2925	0
162	20250714	182900	94471730	2925	2925	2925	2925	0
163	20250714	182800	94471730	2925	2925	2925	2925	0
164	20250714	182700	94471730	2925	2925	2925	2925	0
165	20250714	182600	94471730	2925	2925	2925	2925	0
166	20250714	182500	94471730	2925	2925	2925	2925	0
167	20250714	182400	94471730	2925	2925	2925	2925	0
168	20250714	182300	94471730	2925	2925	2925	2925	0
169	20250714	182200	94471730	2925	2925	2925	2925	0
170	20250714	182100	94471730	2925	2925	2925	2925	0
171	20250714	182000	94471730	2925	2925	2925	2925	0
172	20250714	181900	94471730	2925	2925	2925	2925	0
173	20250714	181800	94471730	2925	2925	2925	2925	0
174	20250714	181700	94471730	2925	2925	2925	2925	0
175	20250714	181600	94471730	2925	2925	2925	2925	0
176	20250714	181500	94471730	2925	2925	2925	2925	0
177	20250714	181400	94471730	2925	2925	2925	2925	0
178	20250714	181300	94471730	2925	2925	2925	2925	0
179	20250714	181200	94471730	2925	2925	2925	2925	0
180	20250714	181100	94471730	2925	2925	2925	2925	0
181	20250714	181000	94471730	2925	2925	2925	2925	0
182	20250714	180900	94471730	2925	2925	2925	2925	1594
183	20250714	180800	94471730	2925	2925	2925	2925	0
184	20250714	180700	94471730	2925	2925	2925	2925	0
185	20250714	180600	94471730	2925	2925	2925	2925	0
186	20250714	180500	94471730	2925	2925	2925	2925	0
187	20250714	180400	94471730	2925	2925	2925	2925	0
188	20250714	180300	94471730	2925	2925	2925	2925	0
189	20250714	180200	94471730	2925	2925	2925	2925	0
190	20250714	180100	94471730	2925	2925	2925	2925	0
191	20250714	180000	94471730	2925	2925	2925	2925	0
192	20250714	175900	94471730	2925	2925	2925	2925	0
193	20250714	175800	94471730	2925	2925	2925	2925	0
194	20250714	175700	94471730	2925	2925	2925	2925	0
195	20250714	175600	94471730	2925	2925	2925	2925	0
196	20250714	175500	94471730	2925	2925	2925	2925	0
197	20250714	175400	94471730	2925	2925	2925	2925	0
198	20250714	175300	94471730	2925	2925	2925	2925	0
199	20250714	175200	94471730	2925	2925	2925	2925	0
200	20250714	175100	94471730	2925	2925	2925	2925	0
201	20250714	175000	94471730	2925	2925	2925	2925	0
202	20250714	174900	94471730	2925	2925	2925	2925	0
203	20250714	174800	94471730	2925	2925	2925	2925	0
204	20250714	174700	94471730	2925	2925	2925	2925	0
205	20250714	174600	94471730	2925	2925	2925	2925	0
206	20250714	174500	94471730	2925	2925	2925	2925	0
207	20250714	174400	94471730	2925	2925	2925	2925	0
208	20250714	174300	94471730	2925	2925	2925	2925	0
209	20250714	174200	94471730	2925	2925	2925	2925	0
210	20250714	174100	94471730	2925	2925	2925	2925	0
211	20250714	174000	94471730	2925	2925	2925	2925	0
212	20250714	173900	94471730	2925	2925	2925	2925	1594
213	20250714	173800	94471730	2925	2925	2925	2925	0
214	20250714	173700	94471730	2925	2925	2925	2925	0
215	20250714	173600	94471730	2925	2925	2925	2925	0
216	20250714	173500	94471730	2925	2925	2925	2925	0
217	20250714	173400	94471730	2925	2925	2925	2925	0
218	20250714	173300	94471730	2925	2925	2925	2925	0
219	20250714	173200	94471730	2925	2925	2925	2925	0
220	20250714	173100	94471730	2925	2925	2925	2925	0
221	20250714	173000	94471730	2925	2925	2925	2925	0
222	20250714	172900	94471730	2925	2925	2925	2925	0
223	20250714	172800	94471730	2925	2925	2925	2925	0
224	20250714	172700	94471730	2925	2925	2925	2925	0
225	20250714	172600	94471730	2925	2925	2925	2925	0
226	20250714	172500	94471730	2925	2925	2925	2925	0
227	20250714	172400	94471730	2925	2925	2925	2925	0
228	20250714	172300	94471730	2925	2925	2925	2925	0
229	20250714	172200	94471730	2925	2925	2925	2925	0
230	20250714	172100	94471730	2925	2925	2925	2925	0
231	20250714	172000	94471730	2925	2925	2925	2925	0
232	20250714	171900	94471730	2925	2925	2925	2925	0
233	20250714	171800	94471730	2925	2925	2925	2925	0
234	20250714	171700	94471730	2925	2925	2925	2925	0
235	20250714	171600	94471730	2925	2925	2925	2925	0
236	20250714	171500	94471730	2925	2925	2925	2925	0
237	20250714	171400	94471730	2925	2925	2925	2925	0
238	20250714	171300	94471730	2925	2925	2925	2925	0
239	20250714	171200	94471730	2925	2925	2925	2925	0
240	20250714	171100	94471730	2925	2925	2925	2925	0
241	20250714	171000	94471730	2925	2925	2925	2925	0
242	20250714	170900	94471730	2925	2925	2925	2925	1594
243	20250714	170800	94471730	2925	2925	2925	2925	0
244	20250714	170700	94471730	2925	2925	2925	2925	0
245	20250714	170600	94471730	2925	2925	2925	2925	0
246	20250714	170500	94471730	2925	2925	2925	2925	0
247	20250714	170400	94471730	2925	2925	2925	2925	0
248	20250714	170300	94471730	2925	2925	2925	2925	0
249	20250714	170200	94471730	2925	2925	2925	2925	0
250	20250714	170100	94471730	2925	2925	2925	2925	0
251	20250714	170000	94471730	2925	2925	2925	2925	0
252	20250714	165900	94471730	2925	2925	2925	2925	0
253	20250714	165800	94471730	2925	2925	2925	2925	0
254	20250714	165700	94471730	2925	2925	2925	2925	0
255	20250714	165600	94471730	2925	2925	2925	2925	0
256	20250714	165500	94471730	2925	2925	2925	2925	0
257	20250714	165400	94471730	2925	2925	2925	2925	0
258	20250714	165300	94471730	2925	2925	2925	2925	0
259	20250714	165200	94471730	2925	2925	2925	2925	0
260	20250714	165100	94471730	2925	2925	2925	2925	0
261	20250714	165000	94471730	2925	2925	2925	2925	0
262	20250714	164900	94471730	2925	2925	2925	2925	0
263	20250714	164800	94471730	2925	2925	2925	2925	0
264	20250714	164700	94471730	2925	2925	2925	2925	0
265	20250714	164600	94471730	2925	2925	2925	2925	0
266	20250714	164500	94471730	2925	2925	2925	2925	0
267	20250714	164400	94471730	2925	2925	2925	2925	0
268	20250714	164300	94471730	2925	2925	2925	2925	0
269	20250714	164200	94471730	2925	2925	2925	2925	0
270	20250714	164100	94471730	2925	2925	2925	2925	0
271	20250714	164000	94471730	2925	2925	2925	2925	0
272	20250714	163900	94471730	2925	2925	2925	2925	1594
273	20250714	163800	94471730	2925	2925	2925	2925	0
274	20250714	163700	94471730	2925	2925	2925	2925	0
275	20250714	163600	94471730	2925	2925	2925	2925	0
276	20250714	163500	94471730	2925	2925	2925	2925	0
277	20250714	163400	94471730	2925	2925	2925	2925	0
278	20250714	163300	94471730	2925	2925	2925	2925	0
279	20250714	163200	94471730	2925	2925	2925	2925	0
280	20250714	163100	94471730	2925	2925	2925	2925	0
281	20250714	163000	94471730	2925	2925	2925	2925	0
282	20250714	162900	94471730	2925	2925	2925	2925	0
283	20250714	162800	94471730	2925	2925	2925	2925	0
284	20250714	162700	94471730	2925	2925	2925	2925	0
285	20250714	162600	94471730	2925	2925	2925	2925	0
286	20250714	162500	94471730	2925	2925	2925	2925	0
287	20250714	162400	94471730	2925	2925	2925	2925	0
288	20250714	162300	94471730	2925	2925	2925	2925	0
289	20250714	162200	94471730	2925	2925	2925	2925	0
290	20250714	162100	94471730	2925	2925	2925	2925	0
291	20250714	162000	94471730	2925	2925	2925	2925	0
292	20250714	161900	94471730	2925	2925	2925	2925	0
293	20250714	161800	94471730	2925	2925	2925	2925	0
294	20250714	161700	94471730	2925	2925	2925	2925	0
295	20250714	161600	94471730	2925	2925	2925	2925	0
296	20250714	161500	94471730	2925	2925	2925	2925	0
297	20250714	161400	94471730	2925	2925	2925	2925	0
298	20250714	161300	94471730	2925	2925	2925	2925	0
299	20250714	161200	94471730	2925	2925	2925	2925	0
300	20250714	161100	94471730	2925	2925	2925	2925	0
301	20250714	161000	94471730	2925	2925	2925	2925	0
302	20250714	160900	94471730	2925	2925	2925	2925	1594
303	20250714	160800	94471730	2925	2925	2925	2925	0
304	20250714	160700	94471730	2925	2925	2925	2925	0
305	20250714	160600	94471730	2925	2925	2925	2925	0
306	20250714	160500	94471730	2925	2925	2925	2925	0
307	20250714	160400	94471730	2925	2925	2925	2925	0
308	20250714	160300	94471730	2925	2925	2925	2925	0
309	20250714	160200	94471730	2925	2925	2925	2925	0
310	20250714	160100	94471730	2925	2925	2925	2925	0
311	20250714	160000	94471730	2925	2925	2925	2925	0
312	20250714	155900	94471730	2925	2925	2925	2925	0
313	20250714	155800	94471730	2925	2925	2925	2925	0
314	20250714	155700	94471730	2925	2925	2925	2925	0
315	20250714	155600	94471730	2925	2925	2925	2925	0
316	20250714	155500	94471730	2925	2925	2925	2925	0
317	20250714	155400	94471730	2925	2925	2925	2925	0
318	20250714	155300	94471730	2925	2925	2925	2925	0
319	20250714	155200	94471730	2925	2925	2925	2925	0
320	20250714	155100	94471730	2925	2925	2925	2925	0
321	20250714	155000	94471730	2925	2925	2925	2925	0
322	20250714	154900	94471730	2925	2925	2925	2925	0
323	20250714	154800	94471730	2925	2925	2925	2925	0
324	20250714	154700	94471730	2925	2925	2925	2925	0
325	20250714	154600	94471730	2925	2925	2925	2925	0
326	20250714	154500	94471730	2925	2925	2925	2925	0
327	20250714	154400	94471730	2925	2925	2925	2925	0
328	20250714	154300	94471730	2925	2925	2925	2925	0
329	20250714	154200	94471730	2925	2925	2925	2925	0
330	20250714	154100	94471730	2925	2925	2925	2925	0
331	20250714	154000	94471730	2925	2925	2925	2925	0
332	20250714	153900	94471730	2925	2925	2925	2925	1594
333	20250714	153800	94471730	2925	2925	2925	2925	0
334	20250714	153700	94471730	2925	2925	2925	2925	0
335	20250714	153600	94471730	2925	2925	2925	2925	0
336	20250714	153500	94471730	2925	2925	2925	2925	0
337	20250714	153400	94471730	2925	2925	2925	2925	0
338	20250714	153300	94471730	2925	2925	2925	2925	0
339	20250714	153200	94471730	2925	2925	2925	2925	0
340	20250714	153100	94471730	2925	2925	2925	2925	0
341	20250714	153000	94471730	2925	2925	2925	2925	1594
342	20250714	152900	89809280	2925	2925	2925	2925	0
343	20250714	152800	89809280	2925	2925	2925	2925	0
344	20250714	152700	89809280	2925	2925	2925	2925	0
345	20250714	152600	89809280	2925	2925	2925	2925	0
346	20250714	152500	89809280	2925	2925	2925	2925	0
347	20250714	152400	89809280	2925	2925	2925	2925	0
348	20250714	152300	89809280	2925	2925	2925	2925	0
349	20250714	152200	89809280	2925	2925	2925	2925	0
350	20250714	152100	89809280	2925	2925	2925	2925	0
351	20250714	152000	89809280	2925	2925	2925	2925	0
352	20250714	151900	89809280	2925	2940	2940	2925	694
353	20250714	151800	87771740	2955	2955	2955	2955	2
354	20250714	151700	87765830	2955	2955	2955	2955	0
355	20250714	151600	87765830	2955	2955	2955	2955	0
356	20250714	151500	87765830	2955	2955	2955	2955	0
357	20250714	151400	87765830	2955	2950	2955	2940	109
358	20250714	151300	87445330	2950	2950	2950	2950	0
359	20250714	151200	87445330	2950	2955	2955	2950	14
360	20250714	151100	87404005	2955	2955	2955	2955	0
361	20250714	151000	87404005	2955	2955	2955	2955	0
362	20250714	150900	87404005	2955	2955	2955	2955	28
363	20250714	150800	87321265	2955	2970	2970	2955	584
364	20250714	150700	85592825	2970	2970	2970	2970	0
365	20250714	150600	85592825	2970	2970	2970	2970	0
366	20250714	150500	85592825	2970	2970	2970	2970	0
367	20250714	150400	85592825	2970	2970	2970	2970	0
368	20250714	150300	85592825	2970	2995	2995	2970	73
369	20250714	150200	85375215	2995	3000	3000	2970	186
370	20250714	150100	84819365	3000	2995	3000	2970	129
371	20250714	150000	84435465	2970	3000	3005	2970	463
372	20250714	145900	83054860	3005	3005	3005	3000	608
373	20250714	145800	81228405	3005	3005	3005	3000	135
374	20250714	145700	80822780	3005	3000	3005	2970	248
375	20250714	145600	80078335	3000	2990	3000	2990	1151
376	20250714	145500	76626105	2990	2985	2990	2985	512
377	20250714	145400	75097750	2980	2980	2980	2980	498
378	20250714	145300	73613710	2980	2975	2980	2975	29
379	20250714	145200	73527310	2970	2965	2970	2965	54
380	20250714	145100	73367185	2965	2945	2975	2945	445
381	20250714	145000	72053775	2950	2935	2950	2935	430
382	20250714	144900	70790880	2930	2935	2935	2930	37
383	20250714	144800	70682300	2935	2935	2935	2935	36
384	20250714	144700	70576640	2935	2930	2935	2930	253
385	20250714	144600	69834900	2930	2930	2930	2930	32
386	20250714	144500	69741140	2930	2930	2930	2930	1
387	20250714	144400	69738210	2920	2920	2920	2920	0
388	20250714	144300	69738210	2920	2920	2920	2920	2
389	20250714	144200	69732370	2920	2920	2920	2920	0
390	20250714	144100	69732370	2920	2920	2920	2920	0
391	20250714	144000	69732370	2920	2920	2920	2920	0
392	20250714	143900	69732370	2920	2925	2925	2920	500
393	20250714	143800	68272350	2930	2930	2930	2930	0
394	20250714	143700	68272350	2930	2930	2930	2930	3
395	20250714	143600	68263560	2925	2925	2925	2925	0
396	20250714	143500	68263560	2925	2925	2925	2925	0
397	20250714	143400	68263560	2925	2925	2925	2925	1000
398	20250714	143300	65338560	2920	2920	2920	2920	242
399	20250714	143200	64631920	2935	2935	2935	2935	0
400	20250714	143100	64631920	2935	2935	2935	2935	0
401	20250714	143000	64631920	2935	2935	2935	2935	0
402	20250714	142900	64631920	2935	2935	2935	2935	0
403	20250714	142800	64631920	2935	2935	2935	2935	0
404	20250714	142700	64631920	2935	2935	2935	2935	3
405	20250714	142600	64623115	2925	2925	2925	2925	0
406	20250714	142500	64623115	2925	2925	2925	2925	275
407	20250714	142400	63818740	2925	2925	2925	2925	0
408	20250714	142300	63818740	2925	2925	2925	2925	0
409	20250714	142200	63818740	2925	2925	2925	2925	126
410	20250714	142100	63450190	2925	2925	2925	2925	0
411	20250714	142000	63450190	2925	2925	2925	2925	0
412	20250714	141900	63450190	2925	2925	2925	2925	0
413	20250714	141800	63450190	2925	2925	2925	2925	0
414	20250714	141700	63450190	2925	2925	2925	2925	0
415	20250714	141600	63450190	2925	2925	2925	2925	0
416	20250714	141500	63450190	2925	2925	2925	2925	454
417	20250714	141400	62122240	2930	2930	2930	2930	0
418	20250714	141300	62122240	2930	2930	2930	2930	0
419	20250714	141200	62122240	2930	2930	2930	2930	0
420	20250714	141100	62122240	2930	2930	2930	2930	0
421	20250714	141000	62122240	2930	2930	2930	2930	0
422	20250714	140900	62122240	2930	2930	2930	2930	2
423	20250714	140800	62116380	2930	2930	2930	2930	0
424	20250714	140700	62116380	2930	2930	2930	2930	0
425	20250714	140600	62116380	2930	2930	2930	2930	0
426	20250714	140500	62116380	2930	2930	2930	2930	0
427	20250714	140400	62116380	2930	2930	2930	2930	0
428	20250714	140300	62116380	2930	2930	2930	2930	10
429	20250714	140200	62087080	2920	2920	2920	2920	0
430	20250714	140100	62087080	2920	2920	2920	2920	0
431	20250714	140000	62087080	2920	2920	2920	2920	0
432	20250714	135900	62087080	2920	2930	2930	2920	1300
433	20250714	135800	58290510	2935	2935	2935	2935	0
434	20250714	135700	58290510	2935	2935	2935	2935	0
435	20250714	135600	58290510	2935	2935	2935	2935	0
436	20250714	135500	58290510	2935	2935	2935	2935	0
437	20250714	135400	58290510	2935	2935	2935	2935	0
438	20250714	135300	58290510	2935	2935	2935	2935	0
439	20250714	135200	58290510	2935	2935	2935	2935	0
440	20250714	135100	58290510	2935	2935	2935	2935	0
441	20250714	135000	58290510	2935	2935	2935	2935	0
442	20250714	134900	58290510	2935	2935	2935	2935	0
443	20250714	134800	58290510	2935	2935	2935	2935	0
444	20250714	134700	58290510	2935	2935	2935	2935	0
445	20250714	134600	58290510	2935	2935	2935	2935	0
446	20250714	134500	58290510	2935	2935	2935	2935	0
447	20250714	134400	58290510	2935	2935	2935	2935	0
448	20250714	134300	58290510	2935	2935	2935	2935	0
449	20250714	134200	58290510	2935	2935	2935	2935	0
450	20250714	134100	58290510	2935	2935	2935	2935	0
451	20250714	134000	58290510	2935	2935	2935	2935	2
452	20250714	133900	58284640	2925	2925	2925	2925	0
453	20250714	133800	58284640	2925	2925	2925	2925	20
454	20250714	133700	58226140	2920	2920	2920	2920	0
455	20250714	133600	58226140	2920	2920	2920	2920	0
456	20250714	133500	58226140	2920	2920	2920	2920	0
457	20250714	133400	58226140	2920	2920	2920	2920	0
458	20250714	133300	58226140	2920	2950	2950	2920	5257
459	20250714	133200	42842580	2950	2950	2950	2950	0
460	20250714	133100	42842580	2950	2945	2950	2945	30
461	20250714	133000	42754120	2935	2935	2935	2935	0
462	20250714	132900	42754120	2935	2935	2935	2935	1
463	20250714	132800	42751185	2935	2935	2935	2935	0
464	20250714	132700	42751185	2935	2935	2935	2935	0
465	20250714	132600	42751185	2935	2935	2935	2935	0
466	20250714	132500	42751185	2935	2935	2935	2935	0
467	20250714	132400	42751185	2935	2935	2935	2935	0
468	20250714	132300	42751185	2935	2935	2935	2935	0
469	20250714	132200	42751185	2935	2935	2935	2935	0
470	20250714	132100	42751185	2935	2935	2935	2935	0
471	20250714	132000	42751185	2935	2935	2935	2935	0
472	20250714	131900	42751185	2935	2935	2935	2935	0
473	20250714	131800	42751185	2935	2935	2935	2935	237
474	20250714	131700	42055590	2935	2935	2935	2935	0
475	20250714	131600	42055590	2935	2935	2935	2935	0
476	20250714	131500	42055590	2935	2935	2935	2935	0
477	20250714	131400	42055590	2935	2935	2935	2935	0
478	20250714	131300	42055590	2935	2935	2935	2935	0
479	20250714	131200	42055590	2935	2935	2935	2935	0
480	20250714	131100	42055590	2935	2935	2935	2935	0
481	20250714	131000	42055590	2935	2935	2935	2935	0
482	20250714	130900	42055590	2935	2935	2935	2935	0
483	20250714	130800	42055590	2935	2935	2935	2935	0
484	20250714	130700	42055590	2935	2935	2935	2935	0
485	20250714	130600	42055590	2935	2935	2935	2935	0
486	20250714	130500	42055590	2935	2935	2935	2935	0
487	20250714	130400	42055590	2935	2935	2935	2935	0
488	20250714	130300	42055590	2935	2935	2935	2935	0
489	20250714	130200	42055590	2935	2935	2935	2935	0
490	20250714	130100	42055590	2935	2935	2935	2935	0
491	20250714	130000	42055590	2935	2935	2935	2935	0
492	20250714	125900	42055590	2935	2935	2935	2935	1
493	20250714	125800	42052655	2935	2935	2935	2935	1511
494	20250714	125700	37617870	2935	2935	2935	2935	0
495	20250714	125600	37617870	2935	2940	2940	2935	877
496	20250714	125500	35043850	2935	2935	2935	2935	0
497	20250714	125400	35043850	2935	2935	2935	2935	0
498	20250714	125300	35043850	2935	2935	2935	2935	0
499	20250714	125200	35043850	2935	2935	2935	2935	0
500	20250714	125100	35043850	2935	2935	2935	2935	0
501	20250714	125000	35043850	2935	2935	2935	2935	0
502	20250714	124900	35043850	2935	2935	2935	2935	0
503	20250714	124800	35043850	2935	2935	2935	2935	0
504	20250714	124700	35043850	2935	2935	2935	2935	0
505	20250714	124600	35043850	2935	2935	2935	2935	0
506	20250714	124500	35043850	2935	2935	2935	2935	2
507	20250714	124400	35037980	2935	2940	2940	2935	6
508	20250714	124300	35020345	2940	2940	2940	2940	0
509	20250714	124200	35020345	2940	2940	2940	2940	0
510	20250714	124100	35020345	2940	2940	2940	2940	0
511	20250714	124000	35020345	2940	2940	2945	2940	8
512	20250714	123900	34996820	2935	2935	2935	2935	0
513	20250714	123800	34996820	2935	2935	2935	2935	0
514	20250714	123700	34996820	2935	2935	2935	2935	0
515	20250714	123600	34996820	2935	2935	2935	2935	0
516	20250714	123500	34996820	2935	2935	2935	2935	0
517	20250714	123400	34996820	2935	2935	2935	2935	0
518	20250714	123300	34996820	2935	2935	2935	2935	0
519	20250714	123200	34996820	2935	2935	2935	2935	0
520	20250714	123100	34996820	2935	2935	2935	2935	0
521	20250714	123000	34996820	2935	2935	2935	2935	0
522	20250714	122900	34996820	2935	2940	2940	2935	600
523	20250714	122800	33235320	2940	2940	2940	2940	0
524	20250714	122700	33235320	2940	2940	2940	2940	10
525	20250714	122600	33205920	2945	2945	2945	2945	0
526	20250714	122500	33205920	2945	2945	2945	2945	0
527	20250714	122400	33205920	2945	2945	2945	2945	0
528	20250714	122300	33205920	2945	2945	2945	2945	0
529	20250714	122200	33205920	2945	2945	2945	2945	0
530	20250714	122100	33205920	2945	2945	2945	2945	0
531	20250714	122000	33205920	2945	2945	2945	2945	0
532	20250714	121900	33205920	2945	2945	2945	2945	0
533	20250714	121800	33205920	2945	2945	2945	2945	0
534	20250714	121700	33205920	2945	2945	2945	2945	1
535	20250714	121600	33202975	2935	2935	2935	2935	0
536	20250714	121500	33202975	2935	2935	2935	2935	500
537	20250714	121400	31735475	2940	2940	2940	2940	149
538	20250714	121300	31297415	2940	2940	2940	2940	0
539	20250714	121200	31297415	2940	2940	2940	2940	0
540	20250714	121100	31297415	2940	2940	2940	2940	0
541	20250714	121000	31297415	2940	2940	2940	2940	0
542	20250714	120900	31297415	2940	2940	2940	2940	170
543	20250714	120800	30797615	2935	2935	2935	2935	0
544	20250714	120700	30797615	2935	2935	2935	2935	0
545	20250714	120600	30797615	2935	2935	2935	2935	2
546	20250714	120500	30791745	2940	2940	2940	2940	0
547	20250714	120400	30791745	2940	2940	2940	2940	0
548	20250714	120300	30791745	2940	2940	2940	2940	1
549	20250714	120200	30788805	2935	2935	2935	2935	0
550	20250714	120100	30788805	2935	2935	2935	2935	0
551	20250714	120000	30788805	2935	2935	2935	2935	0
552	20250714	115900	30788805	2935	2935	2935	2935	0
553	20250714	115800	30788805	2935	2935	2935	2935	0
554	20250714	115700	30788805	2935	2935	2935	2935	0
555	20250714	115600	30788805	2935	2935	2935	2935	0
556	20250714	115500	30788805	2935	2935	2935	2935	0
557	20250714	115400	30788805	2935	2935	2935	2935	0
558	20250714	115300	30788805	2935	2935	2935	2935	0
559	20250714	115200	30788805	2935	2935	2935	2935	0
560	20250714	115100	30788805	2935	2935	2935	2935	0
561	20250714	115000	30788805	2935	2935	2935	2935	10
562	20250714	114900	30759455	2945	2945	2945	2945	0
563	20250714	114800	30759455	2945	2945	2945	2945	1
564	20250714	114700	30756510	2935	2940	2940	2935	575
565	20250714	114600	29068385	2945	2945	2945	2945	300
566	20250714	114500	28184885	2950	2950	2950	2950	0
567	20250714	114400	28184885	2950	2950	2950	2950	0
568	20250714	114300	28184885	2950	2950	2950	2950	0
569	20250714	114200	28184885	2950	2950	2950	2950	0
570	20250714	114100	28184885	2950	2950	2950	2950	0
571	20250714	114000	28184885	2950	2945	2950	2945	20
572	20250714	113900	28125895	2935	2935	2935	2935	0
573	20250714	113800	28125895	2935	2935	2935	2935	0
574	20250714	113700	28125895	2935	2935	2935	2935	0
575	20250714	113600	28125895	2935	2935	2935	2935	0
576	20250714	113500	28125895	2935	2935	2935	2935	0
577	20250714	113400	28125895	2935	2935	2935	2935	0
578	20250714	113300	28125895	2935	2935	2935	2935	0
579	20250714	113200	28125895	2935	2935	2935	2935	0
580	20250714	113100	28125895	2935	2935	2935	2935	0
581	20250714	113000	28125895	2935	2935	2935	2935	0
582	20250714	112900	28125895	2935	2935	2935	2935	50
583	20250714	112800	27979145	2950	2945	2950	2945	30
584	20250714	112700	27890650	2945	2945	2945	2945	0
585	20250714	112600	27890650	2945	2950	2950	2945	51
586	20250714	112500	27740205	2930	2930	2930	2930	0
587	20250714	112400	27740205	2930	2930	2930	2930	0
588	20250714	112300	27740205	2930	2930	2930	2930	0
589	20250714	112200	27740205	2930	2930	2930	2930	0
590	20250714	112100	27740205	2930	2930	2930	2930	0
591	20250714	112000	27740205	2930	2930	2930	2930	0
592	20250714	111900	27740205	2930	2930	2930	2930	0
593	20250714	111800	27740205	2930	2930	2930	2930	0
594	20250714	111700	27740205	2930	2930	2930	2930	392
595	20250714	111600	26591645	2930	2935	2935	2930	408
596	20250714	111500	25396165	2930	2930	2930	2930	0
597	20250714	111400	25396165	2930	2930	2930	2930	0
598	20250714	111300	25396165	2930	2930	2930	2930	0
599	20250714	111200	25396165	2930	2930	2930	2930	0
600	20250714	111100	25396165	2930	2930	2930	2930	0
601	20250714	111000	25396165	2930	2930	2930	2930	0
602	20250714	110900	25396165	2930	2930	2930	2930	0
603	20250714	110800	25396165	2930	2935	2935	2930	34
604	20250714	110700	25296450	2925	2925	2925	2925	0
605	20250714	110600	25296450	2925	2935	2935	2925	600
606	20250714	110500	23538360	2935	2935	2935	2935	0
607	20250714	110400	23538360	2935	2935	2935	2935	0
608	20250714	110300	23538360	2935	2935	2935	2935	6
609	20250714	110200	23520750	2935	2935	2935	2935	0
610	20250714	110100	23520750	2935	2945	2945	2935	728
611	20250714	110000	21382000	2945	2945	2945	2945	0
612	20250714	105900	21382000	2945	2950	2950	2945	151
613	20250714	105800	20937295	2950	2950	2950	2950	0
614	20250714	105700	20937295	2950	2950	2950	2950	135
615	20250714	105600	20539045	2950	2950	2950	2950	7
616	20250714	105500	20518395	2950	2950	2950	2950	0
617	20250714	105400	20518395	2950	2950	2950	2950	0
618	20250714	105300	20518395	2950	2950	2950	2950	0
619	20250714	105200	20518395	2950	2950	2950	2950	0
620	20250714	105100	20518395	2950	2950	2950	2950	10
621	20250714	105000	20488895	2950	2950	2950	2950	0
622	20250714	104900	20488895	2950	2950	2950	2950	0
623	20250714	104800	20488895	2950	2950	2950	2950	0
624	20250714	104700	20488895	2950	2950	2950	2950	0
625	20250714	104600	20488895	2950	2950	2950	2950	0
626	20250714	104500	20488895	2950	2950	2950	2950	0
627	20250714	104400	20488895	2950	2950	2950	2950	5
628	20250714	104300	20474145	2950	2950	2950	2950	0
629	20250714	104200	20474145	2950	2950	2950	2950	5
630	20250714	104100	20459395	2960	2960	2960	2960	1
631	20250714	104000	20456435	2945	2945	2945	2945	0
632	20250714	103900	20456435	2945	2960	2960	2945	125
633	20250714	103800	20087520	2960	2960	2960	2960	0
634	20250714	103700	20087520	2960	2960	2960	2960	0
635	20250714	103600	20087520	2960	2960	2960	2960	3
636	20250714	103500	20078640	2955	2955	2955	2955	0
637	20250714	103400	20078640	2955	2955	2955	2955	0
638	20250714	103300	20078640	2955	2955	2955	2955	20
639	20250714	103200	20019540	2950	2950	2950	2950	20
640	20250714	103100	19960540	2945	2945	2945	2945	0
641	20250714	103000	19960540	2945	2945	2945	2945	4
642	20250714	102900	19948760	2945	2945	2945	2945	3
643	20250714	102800	19939925	2945	2945	2945	2945	0
644	20250714	102700	19939925	2945	2945	2945	2945	0
645	20250714	102600	19939925	2945	2945	2945	2945	0
646	20250714	102500	19939925	2945	2945	2945	2945	4
647	20250714	102400	19928145	2945	2945	2945	2945	21
648	20250714	102300	19866300	2945	2945	2945	2945	20
649	20250714	102200	19807400	2945	2950	2950	2945	494
650	20250714	102100	18351915	2955	2955	2955	2955	0
651	20250714	102000	18351915	2955	2955	2955	2955	0
652	20250714	101900	18351915	2955	2955	2955	2955	0
653	20250714	101800	18351915	2955	2965	2965	2955	101
654	20250714	101700	18052460	2970	2965	2970	2965	10
655	20250714	101600	18022780	2970	2970	2970	2970	0
656	20250714	101500	18022780	2970	2970	2970	2970	0
657	20250714	101400	18022780	2970	2970	2970	2970	0
658	20250714	101300	18022780	2970	2965	2970	2965	5
659	20250714	101200	18007935	2955	2955	2955	2955	31
660	20250714	101100	17916330	2975	2975	2975	2975	0
661	20250714	101000	17916330	2975	2975	2975	2975	0
662	20250714	100900	17916330	2975	2975	2975	2975	0
663	20250714	100800	17916330	2975	2975	2975	2975	0
664	20250714	100700	17916330	2975	2975	2975	2975	100
665	20250714	100600	17618830	2985	2985	2985	2985	0
666	20250714	100500	17618830	2985	2985	2985	2985	0
667	20250714	100400	17618830	2985	2980	2985	2980	10
668	20250714	100300	17589020	2965	2965	2965	2965	24
669	20250714	100200	17517860	2965	2965	2965	2965	0
670	20250714	100100	17517860	2965	2965	2965	2965	0
671	20250714	100000	17517860	2965	2965	2965	2965	2
672	20250714	095900	17511930	2965	2965	2965	2965	0
673	20250714	095800	17511930	2965	2965	2965	2965	0
674	20250714	095700	17511930	2965	2965	2965	2965	4
675	20250714	095600	17500070	2970	2970	2970	2970	0
676	20250714	095500	17500070	2970	2970	2970	2970	1
677	20250714	095400	17497100	2970	2970	2970	2970	12
678	20250714	095300	17461460	2950	2950	2950	2950	1
679	20250714	095200	17458510	2950	2955	2955	2950	909
680	20250714	095100	14776830	2955	2955	2955	2955	10
681	20250714	095000	14747280	2955	2955	2955	2955	0
682	20250714	094900	14747280	2955	2955	2955	2955	0
683	20250714	094800	14747280	2955	2955	2955	2955	0
684	20250714	094700	14747280	2955	2955	2955	2955	0
685	20250714	094600	14747280	2955	2955	2955	2955	0
686	20250714	094500	14747280	2955	2955	2955	2955	0
687	20250714	094400	14747280	2955	2980	2980	2955	201
688	20250714	094300	14153300	2950	2950	2950	2950	0
689	20250714	094200	14153300	2950	2950	2950	2950	100
690	20250714	094100	13858300	2950	2950	2950	2950	0
691	20250714	094000	13858300	2950	2950	2950	2950	0
692	20250714	093900	13858300	2950	2950	2950	2950	0
693	20250714	093800	13858300	2950	2950	2950	2950	0
694	20250714	093700	13858300	2950	2950	2950	2950	0
695	20250714	093600	13858300	2950	2950	2950	2950	1
696	20250714	093500	13855350	2950	2950	2950	2950	0
697	20250714	093400	13855350	2950	2960	2960	2950	646
698	20250714	093300	11944690	2970	2970	2970	2970	3
699	20250714	093200	11935780	2970	2970	2970	2970	0
700	20250714	093100	11935780	2970	2970	2970	2970	64
701	20250714	093000	11745700	2995	2985	2995	2985	6
702	20250714	092900	11727760	2970	2970	2970	2970	0
703	20250714	092800	11727760	2970	2970	2970	2970	0
704	20250714	092700	11727760	2970	2970	2970	2970	0
705	20250714	092600	11727760	2970	2970	2970	2970	438
706	20250714	092500	10426900	2975	2975	2975	2975	0
707	20250714	092400	10426900	2975	2975	2975	2975	0
708	20250714	092300	10426900	2975	2975	2975	2975	276
709	20250714	092200	9605800	2975	2975	2975	2975	0
710	20250714	092100	9605800	2975	2975	2975	2975	6
711	20250714	092000	9587950	2975	2975	2975	2975	25
712	20250714	091900	9513575	2970	2970	2970	2970	77
713	20250714	091800	9284885	2965	2965	2965	2965	4
714	20250714	091700	9273025	2965	2970	2970	2965	6
715	20250714	091600	9255230	2970	2970	2970	2970	22
716	20250714	091500	9189890	2975	2975	2975	2975	0
717	20250714	091400	9189890	2975	2975	2975	2975	0
718	20250714	091300	9189890	2975	2975	2975	2975	1
719	20250714	091200	9186915	2975	2975	2975	2975	100
720	20250714	091100	8889415	2975	2975	2975	2975	17
721	20250714	091000	8838840	3005	3005	3005	3005	0
722	20250714	090900	8838840	3005	3005	3005	3005	0
723	20250714	090800	8838840	3005	3005	3005	3005	0
724	20250714	090700	8838840	3005	3000	3005	3000	50
725	20250714	090600	8688775	3000	3000	3000	3000	10
726	20250714	090500	8658775	2990	2990	2990	2990	0
727	20250714	090400	8658775	2990	2990	2990	2990	10
728	20250714	090300	8628875	2980	2980	2980	2980	724
729	20250714	090200	6471355	2985	2985	2985	2985	2
730	20250714	090100	6465385	2975	2970	2975	2970	609
731	20250714	090000	4653995	2960	3005	3005	2960	1564