KissMeData/376980/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	212800	271062405	4995	4995	4995	4995	1740
3	20250714	212700	271062405	4995	4995	4995	4995	0
4	20250714	212600	271062405	4995	4995	4995	4995	0
5	20250714	212500	271062405	4995	4995	4995	4995	0
6	20250714	212400	271062405	4995	4995	4995	4995	0
7	20250714	212300	271062405	4995	4995	4995	4995	0
8	20250714	212200	271062405	4995	4995	4995	4995	0
9	20250714	212100	271062405	4995	4995	4995	4995	0
10	20250714	212000	271062405	4995	4995	4995	4995	0
11	20250714	211900	271062405	4995	4995	4995	4995	0
12	20250714	211800	271062405	4995	4995	4995	4995	0
13	20250714	211700	271062405	4995	4995	4995	4995	0
14	20250714	211600	271062405	4995	4995	4995	4995	0
15	20250714	211500	271062405	4995	4995	4995	4995	0
16	20250714	211400	271062405	4995	4995	4995	4995	0
17	20250714	211300	271062405	4995	4995	4995	4995	0
18	20250714	211200	271062405	4995	4995	4995	4995	0
19	20250714	211100	271062405	4995	4995	4995	4995	0
20	20250714	211000	271062405	4995	4995	4995	4995	0
21	20250714	210900	271062405	4995	4995	4995	4995	0
22	20250714	210800	271062405	4995	4995	4995	4995	0
23	20250714	210700	271062405	4995	4995	4995	4995	0
24	20250714	210600	271062405	4995	4995	4995	4995	0
25	20250714	210500	271062405	4995	4995	4995	4995	0
26	20250714	210400	271062405	4995	4995	4995	4995	0
27	20250714	210300	271062405	4995	4995	4995	4995	0
28	20250714	210200	271062405	4995	4995	4995	4995	0
29	20250714	210100	271062405	4995	4995	4995	4995	0
30	20250714	210000	271062405	4995	4995	4995	4995	0
31	20250714	205900	271062405	4995	4995	4995	4995	0
32	20250714	205800	271062405	4995	4995	4995	4995	1740
33	20250714	205700	271062405	4995	4995	4995	4995	0
34	20250714	205600	271062405	4995	4995	4995	4995	0
35	20250714	205500	271062405	4995	4995	4995	4995	0
36	20250714	205400	271062405	4995	4995	4995	4995	0
37	20250714	205300	271062405	4995	4995	4995	4995	0
38	20250714	205200	271062405	4995	4995	4995	4995	0
39	20250714	205100	271062405	4995	4995	4995	4995	0
40	20250714	205000	271062405	4995	4995	4995	4995	0
41	20250714	204900	271062405	4995	4995	4995	4995	0
42	20250714	204800	271062405	4995	4995	4995	4995	0
43	20250714	204700	271062405	4995	4995	4995	4995	0
44	20250714	204600	271062405	4995	4995	4995	4995	0
45	20250714	204500	271062405	4995	4995	4995	4995	0
46	20250714	204400	271062405	4995	4995	4995	4995	0
47	20250714	204300	271062405	4995	4995	4995	4995	0
48	20250714	204200	271062405	4995	4995	4995	4995	0
49	20250714	204100	271062405	4995	4995	4995	4995	0
50	20250714	204000	271062405	4995	4995	4995	4995	0
51	20250714	203900	271062405	4995	4995	4995	4995	0
52	20250714	203800	271062405	4995	4995	4995	4995	0
53	20250714	203700	271062405	4995	4995	4995	4995	0
54	20250714	203600	271062405	4995	4995	4995	4995	0
55	20250714	203500	271062405	4995	4995	4995	4995	0
56	20250714	203400	271062405	4995	4995	4995	4995	0
57	20250714	203300	271062405	4995	4995	4995	4995	0
58	20250714	203200	271062405	4995	4995	4995	4995	0
59	20250714	203100	271062405	4995	4995	4995	4995	0
60	20250714	203000	271062405	4995	4995	4995	4995	0
61	20250714	202900	271062405	4995	4995	4995	4995	0
62	20250714	202800	271062405	4995	4995	4995	4995	1740
63	20250714	202700	271062405	4995	4995	4995	4995	0
64	20250714	202600	271062405	4995	4995	4995	4995	0
65	20250714	202500	271062405	4995	4995	4995	4995	0
66	20250714	202400	271062405	4995	4995	4995	4995	0
67	20250714	202300	271062405	4995	4995	4995	4995	0
68	20250714	202200	271062405	4995	4995	4995	4995	0
69	20250714	202100	271062405	4995	4995	4995	4995	0
70	20250714	202000	271062405	4995	4995	4995	4995	0
71	20250714	201900	271062405	4995	4995	4995	4995	0
72	20250714	201800	271062405	4995	4995	4995	4995	0
73	20250714	201700	271062405	4995	4995	4995	4995	0
74	20250714	201600	271062405	4995	4995	4995	4995	0
75	20250714	201500	271062405	4995	4995	4995	4995	0
76	20250714	201400	271062405	4995	4995	4995	4995	0
77	20250714	201300	271062405	4995	4995	4995	4995	0
78	20250714	201200	271062405	4995	4995	4995	4995	0
79	20250714	201100	271062405	4995	4995	4995	4995	0
80	20250714	201000	271062405	4995	4995	4995	4995	0
81	20250714	200900	271062405	4995	4995	4995	4995	0
82	20250714	200800	271062405	4995	4995	4995	4995	0
83	20250714	200700	271062405	4995	4995	4995	4995	0
84	20250714	200600	271062405	4995	4995	4995	4995	0
85	20250714	200500	271062405	4995	4995	4995	4995	0
86	20250714	200400	271062405	4995	4995	4995	4995	0
87	20250714	200300	271062405	4995	4995	4995	4995	0
88	20250714	200200	271062405	4995	4995	4995	4995	0
89	20250714	200100	271062405	4995	4995	4995	4995	0
90	20250714	200000	271062405	4995	4995	4995	4995	0
91	20250714	195900	271062405	4995	4995	4995	4995	0
92	20250714	195800	271062405	4995	4995	4995	4995	1740
93	20250714	195700	271062405	4995	4995	4995	4995	0
94	20250714	195600	271062405	4995	4995	4995	4995	0
95	20250714	195500	271062405	4995	4995	4995	4995	0
96	20250714	195400	271062405	4995	4995	4995	4995	0
97	20250714	195300	271062405	4995	4995	4995	4995	0
98	20250714	195200	271062405	4995	4995	4995	4995	0
99	20250714	195100	271062405	4995	4995	4995	4995	0
100	20250714	195000	271062405	4995	4995	4995	4995	0
101	20250714	194900	271062405	4995	4995	4995	4995	0
102	20250714	194800	271062405	4995	4995	4995	4995	0
103	20250714	194700	271062405	4995	4995	4995	4995	0
104	20250714	194600	271062405	4995	4995	4995	4995	0
105	20250714	194500	271062405	4995	4995	4995	4995	0
106	20250714	194400	271062405	4995	4995	4995	4995	0
107	20250714	194300	271062405	4995	4995	4995	4995	0
108	20250714	194200	271062405	4995	4995	4995	4995	0
109	20250714	194100	271062405	4995	4995	4995	4995	0
110	20250714	194000	271062405	4995	4995	4995	4995	0
111	20250714	193900	271062405	4995	4995	4995	4995	0
112	20250714	193800	271062405	4995	4995	4995	4995	0
113	20250714	193700	271062405	4995	4995	4995	4995	0
114	20250714	193600	271062405	4995	4995	4995	4995	0
115	20250714	193500	271062405	4995	4995	4995	4995	0
116	20250714	193400	271062405	4995	4995	4995	4995	0
117	20250714	193300	271062405	4995	4995	4995	4995	0
118	20250714	193200	271062405	4995	4995	4995	4995	0
119	20250714	193100	271062405	4995	4995	4995	4995	0
120	20250714	193000	271062405	4995	4995	4995	4995	0
121	20250714	192900	271062405	4995	4995	4995	4995	0
122	20250714	192800	271062405	4995	4995	4995	4995	1740
123	20250714	192700	271062405	4995	4995	4995	4995	0
124	20250714	192600	271062405	4995	4995	4995	4995	0
125	20250714	192500	271062405	4995	4995	4995	4995	0
126	20250714	192400	271062405	4995	4995	4995	4995	0
127	20250714	192300	271062405	4995	4995	4995	4995	0
128	20250714	192200	271062405	4995	4995	4995	4995	0
129	20250714	192100	271062405	4995	4995	4995	4995	0
130	20250714	192000	271062405	4995	4995	4995	4995	0
131	20250714	191900	271062405	4995	4995	4995	4995	0
132	20250714	191800	271062405	4995	4995	4995	4995	0
133	20250714	191700	271062405	4995	4995	4995	4995	0
134	20250714	191600	271062405	4995	4995	4995	4995	0
135	20250714	191500	271062405	4995	4995	4995	4995	0
136	20250714	191400	271062405	4995	4995	4995	4995	0
137	20250714	191300	271062405	4995	4995	4995	4995	0
138	20250714	191200	271062405	4995	4995	4995	4995	0
139	20250714	191100	271062405	4995	4995	4995	4995	0
140	20250714	191000	271062405	4995	4995	4995	4995	0
141	20250714	190900	271062405	4995	4995	4995	4995	0
142	20250714	190800	271062405	4995	4995	4995	4995	0
143	20250714	190700	271062405	4995	4995	4995	4995	0
144	20250714	190600	271062405	4995	4995	4995	4995	0
145	20250714	190500	271062405	4995	4995	4995	4995	0
146	20250714	190400	271062405	4995	4995	4995	4995	0
147	20250714	190300	271062405	4995	4995	4995	4995	0
148	20250714	190200	271062405	4995	4995	4995	4995	0
149	20250714	190100	271062405	4995	4995	4995	4995	0
150	20250714	190000	271062405	4995	4995	4995	4995	0
151	20250714	185900	271062405	4995	4995	4995	4995	0
152	20250714	185800	271062405	4995	4995	4995	4995	1740
153	20250714	185700	271062405	4995	4995	4995	4995	0
154	20250714	185600	271062405	4995	4995	4995	4995	0
155	20250714	185500	271062405	4995	4995	4995	4995	0
156	20250714	185400	271062405	4995	4995	4995	4995	0
157	20250714	185300	271062405	4995	4995	4995	4995	0
158	20250714	185200	271062405	4995	4995	4995	4995	0
159	20250714	185100	271062405	4995	4995	4995	4995	0
160	20250714	185000	271062405	4995	4995	4995	4995	0
161	20250714	184900	271062405	4995	4995	4995	4995	0
162	20250714	184800	271062405	4995	4995	4995	4995	0
163	20250714	184700	271062405	4995	4995	4995	4995	0
164	20250714	184600	271062405	4995	4995	4995	4995	0
165	20250714	184500	271062405	4995	4995	4995	4995	0
166	20250714	184400	271062405	4995	4995	4995	4995	0
167	20250714	184300	271062405	4995	4995	4995	4995	0
168	20250714	184200	271062405	4995	4995	4995	4995	0
169	20250714	184100	271062405	4995	4995	4995	4995	0
170	20250714	184000	271062405	4995	4995	4995	4995	0
171	20250714	183900	271062405	4995	4995	4995	4995	0
172	20250714	183800	271062405	4995	4995	4995	4995	0
173	20250714	183700	271062405	4995	4995	4995	4995	0
174	20250714	183600	271062405	4995	4995	4995	4995	0
175	20250714	183500	271062405	4995	4995	4995	4995	0
176	20250714	183400	271062405	4995	4995	4995	4995	0
177	20250714	183300	271062405	4995	4995	4995	4995	0
178	20250714	183200	271062405	4995	4995	4995	4995	0
179	20250714	183100	271062405	4995	4995	4995	4995	0
180	20250714	183000	271062405	4995	4995	4995	4995	0
181	20250714	182900	271062405	4995	4995	4995	4995	0
182	20250714	182800	271062405	4995	4995	4995	4995	1740
183	20250714	182700	271062405	4995	4995	4995	4995	0
184	20250714	182600	271062405	4995	4995	4995	4995	0
185	20250714	182500	271062405	4995	4995	4995	4995	0
186	20250714	182400	271062405	4995	4995	4995	4995	0
187	20250714	182300	271062405	4995	4995	4995	4995	0
188	20250714	182200	271062405	4995	4995	4995	4995	0
189	20250714	182100	271062405	4995	4995	4995	4995	0
190	20250714	182000	271062405	4995	4995	4995	4995	0
191	20250714	181900	271062405	4995	4995	4995	4995	0
192	20250714	181800	271062405	4995	4995	4995	4995	0
193	20250714	181700	271062405	4995	4995	4995	4995	0
194	20250714	181600	271062405	4995	4995	4995	4995	0
195	20250714	181500	271062405	4995	4995	4995	4995	0
196	20250714	181400	271062405	4995	4995	4995	4995	0
197	20250714	181300	271062405	4995	4995	4995	4995	0
198	20250714	181200	271062405	4995	4995	4995	4995	0
199	20250714	181100	271062405	4995	4995	4995	4995	0
200	20250714	181000	271062405	4995	4995	4995	4995	0
201	20250714	180900	271062405	4995	4995	4995	4995	0
202	20250714	180800	271062405	4995	4995	4995	4995	0
203	20250714	180700	271062405	4995	4995	4995	4995	0
204	20250714	180600	271062405	4995	4995	4995	4995	0
205	20250714	180500	271062405	4995	4995	4995	4995	0
206	20250714	180400	271062405	4995	4995	4995	4995	0
207	20250714	180300	271062405	4995	4995	4995	4995	0
208	20250714	180200	271062405	4995	4995	4995	4995	0
209	20250714	180100	271062405	4995	4995	4995	4995	0
210	20250714	180000	271062405	4995	4995	4995	4995	0
211	20250714	175900	271062405	4995	4995	4995	4995	0
212	20250714	175800	271062405	4995	4995	4995	4995	1740
213	20250714	175700	271062405	4995	4995	4995	4995	0
214	20250714	175600	271062405	4995	4995	4995	4995	0
215	20250714	175500	271062405	4995	4995	4995	4995	0
216	20250714	175400	271062405	4995	4995	4995	4995	0
217	20250714	175300	271062405	4995	4995	4995	4995	0
218	20250714	175200	271062405	4995	4995	4995	4995	0
219	20250714	175100	271062405	4995	4995	4995	4995	0
220	20250714	175000	271062405	4995	4995	4995	4995	0
221	20250714	174900	271062405	4995	4995	4995	4995	0
222	20250714	174800	271062405	4995	4995	4995	4995	0
223	20250714	174700	271062405	4995	4995	4995	4995	0
224	20250714	174600	271062405	4995	4995	4995	4995	0
225	20250714	174500	271062405	4995	4995	4995	4995	0
226	20250714	174400	271062405	4995	4995	4995	4995	0
227	20250714	174300	271062405	4995	4995	4995	4995	0
228	20250714	174200	271062405	4995	4995	4995	4995	0
229	20250714	174100	271062405	4995	4995	4995	4995	0
230	20250714	174000	271062405	4995	4995	4995	4995	0
231	20250714	173900	271062405	4995	4995	4995	4995	0
232	20250714	173800	271062405	4995	4995	4995	4995	0
233	20250714	173700	271062405	4995	4995	4995	4995	0
234	20250714	173600	271062405	4995	4995	4995	4995	0
235	20250714	173500	271062405	4995	4995	4995	4995	0
236	20250714	173400	271062405	4995	4995	4995	4995	0
237	20250714	173300	271062405	4995	4995	4995	4995	0
238	20250714	173200	271062405	4995	4995	4995	4995	0
239	20250714	173100	271062405	4995	4995	4995	4995	0
240	20250714	173000	271062405	4995	4995	4995	4995	0
241	20250714	172900	271062405	4995	4995	4995	4995	0
242	20250714	172800	271062405	4995	4995	4995	4995	1740
243	20250714	172700	271062405	4995	4995	4995	4995	0
244	20250714	172600	271062405	4995	4995	4995	4995	0
245	20250714	172500	271062405	4995	4995	4995	4995	0
246	20250714	172400	271062405	4995	4995	4995	4995	0
247	20250714	172300	271062405	4995	4995	4995	4995	0
248	20250714	172200	271062405	4995	4995	4995	4995	0
249	20250714	172100	271062405	4995	4995	4995	4995	0
250	20250714	172000	271062405	4995	4995	4995	4995	0
251	20250714	171900	271062405	4995	4995	4995	4995	0
252	20250714	171800	271062405	4995	4995	4995	4995	0
253	20250714	171700	271062405	4995	4995	4995	4995	0
254	20250714	171600	271062405	4995	4995	4995	4995	0
255	20250714	171500	271062405	4995	4995	4995	4995	0
256	20250714	171400	271062405	4995	4995	4995	4995	0
257	20250714	171300	271062405	4995	4995	4995	4995	0
258	20250714	171200	271062405	4995	4995	4995	4995	0
259	20250714	171100	271062405	4995	4995	4995	4995	0
260	20250714	171000	271062405	4995	4995	4995	4995	0
261	20250714	170900	271062405	4995	4995	4995	4995	0
262	20250714	170800	271062405	4995	4995	4995	4995	0
263	20250714	170700	271062405	4995	4995	4995	4995	0
264	20250714	170600	271062405	4995	4995	4995	4995	0
265	20250714	170500	271062405	4995	4995	4995	4995	0
266	20250714	170400	271062405	4995	4995	4995	4995	0
267	20250714	170300	271062405	4995	4995	4995	4995	0
268	20250714	170200	271062405	4995	4995	4995	4995	0
269	20250714	170100	271062405	4995	4995	4995	4995	0
270	20250714	170000	271062405	4995	4995	4995	4995	0
271	20250714	165900	271062405	4995	4995	4995	4995	0
272	20250714	165800	271062405	4995	4995	4995	4995	1740
273	20250714	165700	271062405	4995	4995	4995	4995	0
274	20250714	165600	271062405	4995	4995	4995	4995	0
275	20250714	165500	271062405	4995	4995	4995	4995	0
276	20250714	165400	271062405	4995	4995	4995	4995	0
277	20250714	165300	271062405	4995	4995	4995	4995	0
278	20250714	165200	271062405	4995	4995	4995	4995	0
279	20250714	165100	271062405	4995	4995	4995	4995	0
280	20250714	165000	271062405	4995	4995	4995	4995	0
281	20250714	164900	271062405	4995	4995	4995	4995	0
282	20250714	164800	271062405	4995	4995	4995	4995	0
283	20250714	164700	271062405	4995	4995	4995	4995	0
284	20250714	164600	271062405	4995	4995	4995	4995	0
285	20250714	164500	271062405	4995	4995	4995	4995	0
286	20250714	164400	271062405	4995	4995	4995	4995	0
287	20250714	164300	271062405	4995	4995	4995	4995	0
288	20250714	164200	271062405	4995	4995	4995	4995	0
289	20250714	164100	271062405	4995	4995	4995	4995	0
290	20250714	164000	271062405	4995	4995	4995	4995	0
291	20250714	163900	271062405	4995	4995	4995	4995	0
292	20250714	163800	271062405	4995	4995	4995	4995	0
293	20250714	163700	271062405	4995	4995	4995	4995	0
294	20250714	163600	271062405	4995	4995	4995	4995	0
295	20250714	163500	271062405	4995	4995	4995	4995	0
296	20250714	163400	271062405	4995	4995	4995	4995	0
297	20250714	163300	271062405	4995	4995	4995	4995	0
298	20250714	163200	271062405	4995	4995	4995	4995	0
299	20250714	163100	271062405	4995	4995	4995	4995	0
300	20250714	163000	271062405	4995	4995	4995	4995	0
301	20250714	162900	271062405	4995	4995	4995	4995	0
302	20250714	162800	271062405	4995	4995	4995	4995	1740
303	20250714	162700	271062405	4995	4995	4995	4995	0
304	20250714	162600	271062405	4995	4995	4995	4995	0
305	20250714	162500	271062405	4995	4995	4995	4995	0
306	20250714	162400	271062405	4995	4995	4995	4995	0
307	20250714	162300	271062405	4995	4995	4995	4995	0
308	20250714	162200	271062405	4995	4995	4995	4995	0
309	20250714	162100	271062405	4995	4995	4995	4995	0
310	20250714	162000	271062405	4995	4995	4995	4995	0
311	20250714	161900	271062405	4995	4995	4995	4995	0
312	20250714	161800	271062405	4995	4995	4995	4995	0
313	20250714	161700	271062405	4995	4995	4995	4995	0
314	20250714	161600	271062405	4995	4995	4995	4995	0
315	20250714	161500	271062405	4995	4995	4995	4995	0
316	20250714	161400	271062405	4995	4995	4995	4995	0
317	20250714	161300	271062405	4995	4995	4995	4995	0
318	20250714	161200	271062405	4995	4995	4995	4995	0
319	20250714	161100	271062405	4995	4995	4995	4995	0
320	20250714	161000	271062405	4995	4995	4995	4995	0
321	20250714	160900	271062405	4995	4995	4995	4995	0
322	20250714	160800	271062405	4995	4995	4995	4995	0
323	20250714	160700	271062405	4995	4995	4995	4995	0
324	20250714	160600	271062405	4995	4995	4995	4995	0
325	20250714	160500	271062405	4995	4995	4995	4995	0
326	20250714	160400	271062405	4995	4995	4995	4995	0
327	20250714	160300	271062405	4995	4995	4995	4995	0
328	20250714	160200	271062405	4995	4995	4995	4995	0
329	20250714	160100	271062405	4995	4995	4995	4995	0
330	20250714	160000	271062405	4995	4995	4995	4995	0
331	20250714	155900	271062405	4995	4995	4995	4995	0
332	20250714	155800	271062405	4995	4995	4995	4995	1740
333	20250714	155700	271062405	4995	4995	4995	4995	0
334	20250714	155600	271062405	4995	4995	4995	4995	0
335	20250714	155500	271062405	4995	4995	4995	4995	0
336	20250714	155400	271062405	4995	4995	4995	4995	0
337	20250714	155300	271062405	4995	4995	4995	4995	0
338	20250714	155200	271062405	4995	4995	4995	4995	0
339	20250714	155100	271062405	4995	4995	4995	4995	0
340	20250714	155000	271062405	4995	4995	4995	4995	0
341	20250714	154900	271062405	4995	4995	4995	4995	0
342	20250714	154800	271062405	4995	4995	4995	4995	0
343	20250714	154700	271062405	4995	4995	4995	4995	0
344	20250714	154600	271062405	4995	4995	4995	4995	0
345	20250714	154500	271062405	4995	4995	4995	4995	0
346	20250714	154400	271062405	4995	4995	4995	4995	0
347	20250714	154300	271062405	4995	4995	4995	4995	0
348	20250714	154200	271062405	4995	4995	4995	4995	0
349	20250714	154100	271062405	4995	4995	4995	4995	0
350	20250714	154000	271062405	4995	4995	4995	4995	0
351	20250714	153900	271062405	4995	4995	4995	4995	0
352	20250714	153800	271062405	4995	4995	4995	4995	0
353	20250714	153700	271062405	4995	4995	4995	4995	0
354	20250714	153600	271062405	4995	4995	4995	4995	0
355	20250714	153500	271062405	4995	4995	4995	4995	0
356	20250714	153400	271062405	4995	4995	4995	4995	0
357	20250714	153300	271062405	4995	4995	4995	4995	0
358	20250714	153200	271062405	4995	4995	4995	4995	0
359	20250714	153100	271062405	4995	4995	4995	4995	0
360	20250714	153000	271062405	4995	4995	4995	4995	1740
361	20250714	152900	262371105	4990	4990	4990	4990	0
362	20250714	152800	262371105	4990	4990	4990	4990	0
363	20250714	152700	262371105	4990	4990	4990	4990	0
364	20250714	152600	262371105	4990	4990	4990	4990	0
365	20250714	152500	262371105	4990	4990	4990	4990	0
366	20250714	152400	262371105	4990	4990	4990	4990	0
367	20250714	152300	262371105	4990	4990	4990	4990	0
368	20250714	152200	262371105	4990	4990	4990	4990	0
369	20250714	152100	262371105	4990	4990	4990	4990	0
370	20250714	152000	262371105	4990	4990	4990	4990	0
371	20250714	151900	262371105	4990	4990	4990	4990	182
372	20250714	151800	261462925	4995	4995	4995	4995	277
373	20250714	151700	260079310	4995	4995	4995	4990	372
374	20250714	151600	258222855	4995	4995	4995	4995	0
375	20250714	151500	258222855	4995	4990	4995	4985	869
376	20250714	151400	253887035	4990	4990	4990	4990	300
377	20250714	151300	252390035	4990	4990	4990	4990	10
378	20250714	151200	252340135	4990	4990	4990	4990	0
379	20250714	151100	252340135	4990	4990	4990	4990	149
380	20250714	151000	251596625	4990	4985	4990	4985	550
381	20250714	150900	248853125	4985	4985	4985	4985	2
382	20250714	150800	248843155	4985	4985	4985	4985	50
383	20250714	150700	248593905	4980	4980	4980	4980	0
384	20250714	150600	248593905	4980	4980	4980	4980	0
385	20250714	150500	248593905	4980	4980	4980	4980	0
386	20250714	150400	248593905	4980	4980	4980	4980	1
387	20250714	150300	248588925	4980	4980	4980	4980	0
388	20250714	150200	248588925	4980	4980	4980	4980	7
389	20250714	150100	248554065	4985	4985	4985	4985	0
390	20250714	150000	248554065	4985	4985	4985	4985	0
391	20250714	145900	248554065	4985	4985	4985	4985	0
392	20250714	145800	248554065	4985	4985	4985	4985	0
393	20250714	145700	248554065	4985	4985	4985	4985	0
394	20250714	145600	248554065	4985	4985	4985	4985	11
395	20250714	145500	248499230	4985	4980	4985	4980	355
396	20250714	145400	246731230	4980	4980	4980	4980	0
397	20250714	145300	246731230	4980	4980	4980	4980	0
398	20250714	145200	246731230	4980	4980	4980	4980	0
399	20250714	145100	246731230	4980	4980	4980	4980	0
400	20250714	145000	246731230	4980	4980	4980	4980	223
401	20250714	144900	245620690	4980	4985	4985	4980	10
402	20250714	144800	245570850	4985	4985	4985	4985	0
403	20250714	144700	245570850	4985	4985	4985	4985	0
404	20250714	144600	245570850	4985	4985	4985	4985	0
405	20250714	144500	245570850	4985	4985	4985	4985	255
406	20250714	144400	244299675	4985	4985	4985	4985	217
407	20250714	144300	243217930	4985	4985	4985	4985	92
408	20250714	144200	242759310	4975	4975	4975	4975	0
409	20250714	144100	242759310	4975	4980	4980	4975	100
410	20250714	144000	242261805	4975	4975	4975	4975	0
411	20250714	143900	242261805	4975	4975	4975	4975	50
412	20250714	143800	242013055	4975	4980	4980	4975	300
413	20250714	143700	240520550	4975	4975	4975	4975	0
414	20250714	143600	240520550	4975	4975	4975	4975	0
415	20250714	143500	240520550	4975	4975	4975	4975	0
416	20250714	143400	240520550	4975	4975	4975	4975	0
417	20250714	143300	240520550	4975	4975	4975	4975	0
418	20250714	143200	240520550	4975	4975	4975	4975	20
419	20250714	143100	240421050	4975	4975	4975	4975	0
420	20250714	143000	240421050	4975	4975	4975	4975	9
421	20250714	142900	240376275	4975	4975	4975	4975	8
422	20250714	142800	240336475	4975	4975	4975	4975	0
423	20250714	142700	240336475	4975	4975	4975	4975	92
424	20250714	142600	239878775	4975	4975	4975	4975	0
425	20250714	142500	239878775	4975	4975	4975	4975	0
426	20250714	142400	239878775	4975	4975	4975	4975	0
427	20250714	142300	239878775	4975	4975	4975	4975	0
428	20250714	142200	239878775	4975	4975	4975	4975	30
429	20250714	142100	239729525	4975	4980	4980	4975	416
430	20250714	142000	237659375	4990	4990	4990	4990	200
431	20250714	141900	236661375	4990	4990	4990	4990	0
432	20250714	141800	236661375	4990	4990	4990	4990	0
433	20250714	141700	236661375	4990	4990	4990	4990	0
434	20250714	141600	236661375	4990	4990	4990	4990	0
435	20250714	141500	236661375	4990	4990	4990	4990	1
436	20250714	141400	236656385	4990	4990	4990	4990	0
437	20250714	141300	236656385	4990	4990	4990	4990	416
438	20250714	141200	234580545	4975	4975	4975	4975	0
439	20250714	141100	234580545	4975	4975	4975	4975	0
440	20250714	141000	234580545	4975	4975	4975	4975	0
441	20250714	140900	234580545	4975	4975	4975	4975	0
442	20250714	140800	234580545	4975	4975	4975	4975	0
443	20250714	140700	234580545	4975	4975	4975	4975	0
444	20250714	140600	234580545	4975	4975	4975	4975	6
445	20250714	140500	234550695	4970	4970	4970	4970	0
446	20250714	140400	234550695	4970	4970	4970	4970	0
447	20250714	140300	234550695	4970	4970	4970	4970	0
448	20250714	140200	234550695	4970	4970	4970	4970	137
449	20250714	140100	233869805	4975	4975	4975	4975	188
450	20250714	140000	232934505	4975	4975	4975	4975	187
451	20250714	135900	232004180	4965	4965	4965	4965	0
452	20250714	135800	232004180	4965	4965	4965	4965	0
453	20250714	135700	232004180	4965	4965	4965	4965	0
454	20250714	135600	232004180	4965	4970	4970	4965	7
455	20250714	135500	231969420	4970	4970	4970	4970	25
456	20250714	135400	231845170	4975	4975	4975	4975	200
457	20250714	135300	230850170	4975	4975	4975	4975	38
458	20250714	135200	230661120	4970	4970	4970	4970	0
459	20250714	135100	230661120	4970	4970	4970	4970	292
460	20250714	135000	229209880	4970	4970	4970	4970	0
461	20250714	134900	229209880	4970	4970	4970	4970	510
462	20250714	134800	226675180	4970	4970	4970	4970	0
463	20250714	134700	226675180	4970	4970	4970	4970	183
464	20250714	134600	225765670	4970	4970	4970	4970	200
465	20250714	134500	224771670	4965	4965	4965	4965	400
466	20250714	134400	222785670	4960	4960	4960	4960	0
467	20250714	134300	222785670	4960	4960	4960	4960	0
468	20250714	134200	222785670	4960	4960	4960	4960	0
469	20250714	134100	222785670	4960	4960	4960	4960	0
470	20250714	134000	222785670	4960	4960	4960	4960	0
471	20250714	133900	222785670	4960	4960	4960	4960	0
472	20250714	133800	222785670	4960	4960	4960	4960	0
473	20250714	133700	222785670	4960	4960	4960	4960	0
474	20250714	133600	222785670	4960	4960	4960	4960	0
475	20250714	133500	222785670	4960	4965	4965	4960	66
476	20250714	133400	222458000	4965	4965	4965	4965	0
477	20250714	133300	222458000	4965	4965	4965	4965	11
478	20250714	133200	222403385	4965	4965	4965	4965	0
479	20250714	133100	222403385	4965	4965	4965	4965	0
480	20250714	133000	222403385	4965	4970	4970	4965	83
481	20250714	132900	221991285	4965	4965	4965	4965	19
482	20250714	132800	221896950	4965	4965	4965	4965	0
483	20250714	132700	221896950	4965	4965	4965	4965	24
484	20250714	132600	221777790	4965	4965	4965	4965	44
485	20250714	132500	221559330	4965	4965	4965	4965	130
486	20250714	132400	220913880	4965	4965	4965	4965	215
487	20250714	132300	219846405	4960	4960	4960	4960	286
488	20250714	132200	218427845	4965	4965	4965	4965	200
489	20250714	132100	217434845	4955	4955	4955	4955	0
490	20250714	132000	217434845	4955	4960	4960	4955	100
491	20250714	131900	216939185	4960	4960	4960	4960	95
492	20250714	131800	216467985	4955	4970	4970	4955	2164
493	20250714	131700	205733975	4970	4970	4970	4970	50
494	20250714	131600	205485475	4970	4970	4970	4970	0
495	20250714	131500	205485475	4970	4970	4970	4970	20
496	20250714	131400	205386075	4970	4965	4970	4965	160
497	20250714	131300	204591175	4970	4970	4970	4970	0
498	20250714	131200	204591175	4970	4970	4970	4970	101
499	20250714	131100	204089205	4970	4970	4970	4970	417
500	20250714	131000	202016715	4975	4975	4975	4975	111
501	20250714	130900	201464490	4975	4975	4975	4975	1
502	20250714	130800	201459515	4970	4970	4970	4970	16
503	20250714	130700	201379995	4970	4970	4970	4970	0
504	20250714	130600	201379995	4970	4970	4970	4970	1415
505	20250714	130500	194347445	4975	4975	4975	4975	431
506	20250714	130400	192203220	4975	4980	4980	4975	1000
507	20250714	130300	187226970	4980	4980	4980	4980	111
508	20250714	130200	186674190	4980	4980	4980	4980	200
509	20250714	130100	185678190	4985	4985	4985	4985	30
510	20250714	130000	185528640	4985	4985	4985	4985	8
511	20250714	125900	185488760	4985	4985	4985	4985	485
512	20250714	125800	183071035	4980	4980	4980	4980	0
513	20250714	125700	183071035	4980	4980	4980	4980	300
514	20250714	125600	181577035	4980	4980	4980	4980	0
515	20250714	125500	181577035	4980	4980	4980	4980	0
516	20250714	125400	181577035	4980	4980	4980	4980	0
517	20250714	125300	181577035	4980	4980	4980	4980	20
518	20250714	125200	181477435	4980	4980	4980	4980	0
519	20250714	125100	181477435	4980	4980	4980	4980	0
520	20250714	125000	181477435	4980	4980	4980	4980	27
521	20250714	124900	181342975	4975	4975	4975	4975	554
522	20250714	124800	178586825	4980	4980	4980	4980	1109
523	20250714	124700	173064005	4980	4985	4985	4980	562
524	20250714	124600	170263200	4990	4990	4990	4990	0
525	20250714	124500	170263200	4990	4990	4990	4990	0
526	20250714	124400	170263200	4990	4990	4990	4990	40
527	20250714	124300	170063600	4985	4985	4985	4985	0
528	20250714	124200	170063600	4985	4985	4985	4985	0
529	20250714	124100	170063600	4985	4985	4985	4985	210
530	20250714	124000	169016750	4990	4990	4990	4990	0
531	20250714	123900	169016750	4990	4990	4990	4990	10
532	20250714	123800	168966850	4990	4990	4990	4990	0
533	20250714	123700	168966850	4990	4990	4990	4990	0
534	20250714	123600	168966850	4990	4990	4990	4990	0
535	20250714	123500	168966850	4990	4990	4990	4990	0
536	20250714	123400	168966850	4990	4990	4990	4990	0
537	20250714	123300	168966850	4990	4990	4990	4990	1
538	20250714	123200	168961860	4980	4985	4985	4980	1000
539	20250714	123100	163979425	4980	4980	4980	4980	0
540	20250714	123000	163979425	4980	4980	4980	4980	0
541	20250714	122900	163979425	4980	4980	4980	4980	0
542	20250714	122800	163979425	4980	4980	4980	4980	0
543	20250714	122700	163979425	4980	4980	4980	4980	0
544	20250714	122600	163979425	4980	4980	4980	4980	0
545	20250714	122500	163979425	4980	4980	4980	4980	0
546	20250714	122400	163979425	4980	4980	4980	4980	0
547	20250714	122300	163979425	4980	4980	4980	4980	0
548	20250714	122200	163979425	4980	4980	4980	4980	0
549	20250714	122100	163979425	4980	4980	4980	4980	0
550	20250714	122000	163979425	4980	4980	4980	4980	0
551	20250714	121900	163979425	4980	4980	4980	4980	45
552	20250714	121800	163755325	4980	4980	4980	4980	0
553	20250714	121700	163755325	4980	4985	4985	4980	1020
554	20250714	121600	158673350	4990	4990	4990	4990	24
555	20250714	121500	158553590	4990	4990	4990	4990	4
556	20250714	121400	158533630	4990	4990	4990	4990	0
557	20250714	121300	158533630	4990	4990	4990	4990	0
558	20250714	121200	158533630	4990	4990	4990	4990	300
559	20250714	121100	157036630	4990	4990	4990	4990	5
560	20250714	121000	157011680	4985	4985	4985	4985	0
561	20250714	120900	157011680	4985	4985	4985	4985	7
562	20250714	120800	156976785	4990	4990	4990	4990	0
563	20250714	120700	156976785	4990	4990	4990	4990	1
564	20250714	120600	156971795	4990	4990	4990	4990	1
565	20250714	120500	156966805	4990	4985	4990	4985	2
566	20250714	120400	156956830	4990	4990	4990	4990	1
567	20250714	120300	156951840	4990	4990	4990	4990	0
568	20250714	120200	156951840	4990	4985	4990	4985	6
569	20250714	120100	156921925	4980	4985	4985	4980	600
570	20250714	120000	153931665	4990	4990	4990	4990	0
571	20250714	115900	153931665	4990	4995	4995	4985	381
572	20250714	115800	152031325	4995	4995	4995	4995	2
573	20250714	115700	152021335	4990	4990	4990	4990	0
574	20250714	115600	152021335	4990	4990	4990	4990	0
575	20250714	115500	152021335	4990	4990	4990	4990	404
576	20250714	115400	150005375	4995	4995	4995	4995	0
577	20250714	115300	150005375	4995	4995	4995	4995	40
578	20250714	115200	149805575	4995	4995	4995	4995	230
579	20250714	115100	148656725	4995	4995	4995	4995	95
580	20250714	115000	148182200	4995	4995	4995	4995	5
581	20250714	114900	148157225	4995	4995	4995	4995	107
582	20250714	114800	147622760	4990	4990	4990	4990	0
583	20250714	114700	147622760	4990	4990	4990	4990	100
584	20250714	114600	147123760	4990	4990	4990	4990	79
585	20250714	114500	146729550	4995	4995	4995	4995	21
586	20250714	114400	146624655	4995	4995	4995	4995	81
587	20250714	114300	146220060	4995	4995	4995	4995	0
588	20250714	114200	146220060	4995	4995	4995	4995	0
589	20250714	114100	146220060	4995	4995	4995	4995	0
590	20250714	114000	146220060	4995	4995	4995	4995	0
591	20250714	113900	146220060	4995	4990	4995	4990	117
592	20250714	113800	145636215	4990	4990	4990	4990	565
593	20250714	113700	142816865	4990	4995	4995	4990	700
594	20250714	113600	139321150	4995	4995	4995	4995	86
595	20250714	113500	138891580	5000	5000	5000	5000	50
596	20250714	113400	138641580	5000	5000	5000	5000	0
597	20250714	113300	138641580	5000	5000	5000	5000	0
598	20250714	113200	138641580	5000	5000	5000	5000	0
599	20250714	113100	138641580	5000	5000	5000	5000	0
600	20250714	113000	138641580	5000	5000	5000	5000	0
601	20250714	112900	138641580	5000	5000	5000	5000	210
602	20250714	112800	137591580	5000	5000	5000	5000	24
603	20250714	112700	137471580	4990	4990	4990	4990	0
604	20250714	112600	137471580	4990	4990	4990	4990	0
605	20250714	112500	137471580	4990	4990	4990	4990	0
606	20250714	112400	137471580	4990	4990	4990	4990	0
607	20250714	112300	137471580	4990	4990	4990	4990	0
608	20250714	112200	137471580	4990	4990	4990	4990	0
609	20250714	112100	137471580	4990	4995	4995	4990	797
610	20250714	112000	133490865	4995	4995	4995	4995	542
611	20250714	111900	130783575	4995	4995	4995	4995	128
612	20250714	111800	130144215	5000	5000	5000	5000	1
613	20250714	111700	130139215	5000	5000	5000	5000	40
614	20250714	111600	129939215	5000	5000	5000	5000	1
615	20250714	111500	129934215	4995	5000	5000	4995	421
616	20250714	111400	127831215	5000	5000	5000	5000	0
617	20250714	111300	127831215	5000	5000	5000	5000	1
618	20250714	111200	127826215	4995	4995	4995	4995	0
619	20250714	111100	127826215	4995	4995	4995	4995	0
620	20250714	111000	127826215	4995	5000	5000	4995	1457
621	20250714	110900	120543490	5000	5000	5000	5000	9
622	20250714	110800	120498490	4995	4995	4995	4995	0
623	20250714	110700	120498490	4995	4995	4995	4995	0
624	20250714	110600	120498490	4995	4995	4995	4990	939
625	20250714	110500	115810140	4995	4995	4995	4995	400
626	20250714	110400	113812140	4995	4995	4995	4995	0
627	20250714	110300	113812140	4995	4995	4995	4995	2
628	20250714	110200	113802150	4995	4995	4995	4995	0
629	20250714	110100	113802150	4995	4995	4995	4995	360
630	20250714	110000	112003950	5000	5000	5000	5000	2749
631	20250714	105900	98258950	5010	5010	5010	5010	0
632	20250714	105800	98258950	5010	5010	5010	5010	0
633	20250714	105700	98258950	5010	5010	5010	5010	435
634	20250714	105600	96079600	5010	5010	5010	5010	10
635	20250714	105500	96029500	5000	5010	5010	5000	4
636	20250714	105400	96009490	5010	5010	5010	5010	205
637	20250714	105300	94982440	5010	5010	5010	5010	0
638	20250714	105200	94982440	5010	5010	5010	5010	0
639	20250714	105100	94982440	5010	5010	5010	5010	0
640	20250714	105000	94982440	5010	5010	5010	5010	0
641	20250714	104900	94982440	5010	5010	5010	5010	0
642	20250714	104800	94982440	5010	5010	5010	5010	325
643	20250714	104700	93354190	5010	5010	5010	5010	20
644	20250714	104600	93253990	5010	5010	5010	5010	0
645	20250714	104500	93253990	5010	5010	5010	5010	707
646	20250714	104400	89711920	5000	5000	5000	5000	300
647	20250714	104300	88211920	4995	4995	4995	4995	0
648	20250714	104200	88211920	4995	4995	4995	4995	0
649	20250714	104100	88211920	4995	4995	4995	4995	983
650	20250714	104000	83301835	5000	5000	5000	5000	100
651	20250714	103900	82801835	5000	5000	5000	5000	678
652	20250714	103800	79411835	5010	5010	5010	5010	0
653	20250714	103700	79411835	5010	5010	5010	5010	827
654	20250714	103600	75268565	5020	5020	5020	5020	0
655	20250714	103500	75268565	5020	5020	5020	5020	0
656	20250714	103400	75268565	5020	5020	5020	5020	0
657	20250714	103300	75268565	5020	5020	5020	5020	0
658	20250714	103200	75268565	5020	5020	5020	5020	10
659	20250714	103100	75218365	5020	5020	5020	5020	0
660	20250714	103000	75218365	5020	5020	5020	5020	0
661	20250714	102900	75218365	5020	5020	5020	5020	106
662	20250714	102800	74686245	5020	5020	5020	5020	0
663	20250714	102700	74686245	5020	5020	5020	5020	0
664	20250714	102600	74686245	5020	5020	5020	5020	0
665	20250714	102500	74686245	5020	5020	5020	5020	0
666	20250714	102400	74686245	5020	5020	5020	5020	52
667	20250714	102300	74425205	5020	5020	5020	5020	0
668	20250714	102200	74425205	5020	5020	5020	5020	3
669	20250714	102100	74410145	5020	5020	5020	5020	0
670	20250714	102000	74410145	5020	5020	5020	5020	2
671	20250714	101900	74400105	5020	5020	5020	5020	0
672	20250714	101800	74400105	5020	5020	5020	5020	0
673	20250714	101700	74400105	5020	5020	5020	5020	9
674	20250714	101600	74354925	5010	5010	5010	5010	0
675	20250714	101500	74354925	5010	5010	5010	5010	25
676	20250714	101400	74229675	5010	5010	5010	5010	0
677	20250714	101300	74229675	5010	5010	5010	5010	0
678	20250714	101200	74229675	5010	5010	5010	5010	0
679	20250714	101100	74229675	5010	5010	5010	5010	95
680	20250714	101000	73753725	5010	5010	5010	5010	264
681	20250714	100900	72431085	5010	5000	5010	5000	200
682	20250714	100800	71430085	5000	5010	5010	5000	1001
683	20250714	100700	66417575	5010	5020	5020	5010	544
684	20250714	100600	63686735	5030	5030	5030	5030	0
685	20250714	100500	63686735	5030	5030	5030	5030	10
686	20250714	100400	63636435	5040	5040	5040	5040	49
687	20250714	100300	63389475	5030	5030	5040	5030	56
688	20250714	100200	63107775	5010	5020	5020	5010	38
689	20250714	100100	62917385	5020	5020	5020	5020	0
690	20250714	100000	62917385	5020	5020	5020	5020	0
691	20250714	095900	62917385	5020	5030	5030	5020	51
692	20250714	095800	62660865	5030	5030	5030	5030	0
693	20250714	095700	62660865	5030	5010	5030	5010	14
694	20250714	095600	62590665	5010	5010	5010	5010	1002
695	20250714	095500	57570645	5010	5030	5030	5010	6
696	20250714	095400	57540525	5030	5030	5030	5030	3
697	20250714	095300	57525435	5030	5030	5030	5030	1
698	20250714	095200	57520405	5020	5020	5020	5020	0
699	20250714	095100	57520405	5020	5030	5030	5020	1051
700	20250714	095000	52244375	5040	5040	5040	5040	0
701	20250714	094900	52244375	5040	5040	5040	5040	0
702	20250714	094800	52244375	5040	5040	5040	5040	0
703	20250714	094700	52244375	5040	5040	5040	5040	0
704	20250714	094600	52244375	5040	5040	5040	5040	0
705	20250714	094500	52244375	5040	5040	5040	5040	0
706	20250714	094400	52244375	5040	5040	5040	5040	0
707	20250714	094300	52244375	5040	5040	5040	5040	0
708	20250714	094200	52244375	5040	5040	5040	5040	0
709	20250714	094100	52244375	5040	5040	5040	5040	0
710	20250714	094000	52244375	5040	5040	5040	5040	20
711	20250714	093900	52143575	5020	5020	5020	5020	8
712	20250714	093800	52103415	5030	5030	5030	5030	11
713	20250714	093700	52048085	5030	5030	5030	5030	0
714	20250714	093600	52048085	5030	5030	5040	5030	781
715	20250714	093500	48114605	5030	5040	5040	5030	1564
716	20250714	093400	40242655	5040	5040	5040	5040	0
717	20250714	093300	40242655	5040	5040	5040	5040	216
718	20250714	093200	39154015	5040	5050	5050	5040	136
719	20250714	093100	38467235	5050	5050	5050	5050	10
720	20250714	093000	38416735	5050	5035	5050	5035	510
721	20250714	092900	35846140	5040	5040	5040	5040	1
722	20250714	092800	35841100	5030	5040	5040	5030	494
723	20250714	092700	33355670	5040	5040	5040	5040	51
724	20250714	092600	33098630	5060	5060	5060	5060	0
725	20250714	092500	33098630	5060	5060	5060	5060	0
726	20250714	092400	33098630	5060	5060	5060	5060	30
727	20250714	092300	32946830	5060	5060	5060	5060	50
728	20250714	092200	32693830	5040	5040	5040	5040	30
729	20250714	092100	32542630	5050	5050	5050	5050	0
730	20250714	092000	32542630	5050	5050	5050	5050	57
731	20250714	091900	32254780	5020	5020	5020	5020	0
732	20250714	091800	32254780	5020	5020	5020	5020	0
733	20250714	091700	32254780	5020	5030	5030	5020	504
734	20250714	091600	29722370	5030	5030	5030	5030	0
735	20250714	091500	29722370	5030	5030	5030	5030	0
736	20250714	091400	29722370	5030	5040	5120	5030	848
737	20250714	091300	25431710	5010	5010	5010	5010	200
738	20250714	091200	24429710	5020	5020	5050	5020	844
739	20250714	091100	20192770	5020	5030	5030	5020	927
740	20250714	091000	15539210	5020	5020	5020	5020	0
741	20250714	090900	15539210	5020	5040	5040	5020	951
742	20250714	090800	10758060	5040	5040	5040	5040	0
743	20250714	090700	10758060	5040	5060	5060	5040	25
744	20250714	090600	10632040	5030	5030	5030	5030	12
745	20250714	090500	10571680	5050	5050	5050	5050	1
746	20250714	090400	10566630	5060	5020	5060	5020	739
747	20250714	090300	6856810	5030	5040	5040	5030	314
748	20250714	090200	5277000	5040	5070	5070	5040	599
749	20250714	090100	2248620	5070	5090	5090	5070	86
750	20250714	090000	1811800	5130	5120	5130	5100	354