KissMeData/377740/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	212900	551832630	5290	5290	5290	5290	5608
3	20250714	212800	551832630	5290	5290	5290	5290	0
4	20250714	212700	551832630	5290	5290	5290	5290	0
5	20250714	212600	551832630	5290	5290	5290	5290	0
6	20250714	212500	551832630	5290	5290	5290	5290	0
7	20250714	212400	551832630	5290	5290	5290	5290	0
8	20250714	212300	551832630	5290	5290	5290	5290	0
9	20250714	212200	551832630	5290	5290	5290	5290	0
10	20250714	212100	551832630	5290	5290	5290	5290	0
11	20250714	212000	551832630	5290	5290	5290	5290	0
12	20250714	211900	551832630	5290	5290	5290	5290	0
13	20250714	211800	551832630	5290	5290	5290	5290	0
14	20250714	211700	551832630	5290	5290	5290	5290	0
15	20250714	211600	551832630	5290	5290	5290	5290	0
16	20250714	211500	551832630	5290	5290	5290	5290	0
17	20250714	211400	551832630	5290	5290	5290	5290	0
18	20250714	211300	551832630	5290	5290	5290	5290	0
19	20250714	211200	551832630	5290	5290	5290	5290	0
20	20250714	211100	551832630	5290	5290	5290	5290	0
21	20250714	211000	551832630	5290	5290	5290	5290	0
22	20250714	210900	551832630	5290	5290	5290	5290	0
23	20250714	210800	551832630	5290	5290	5290	5290	0
24	20250714	210700	551832630	5290	5290	5290	5290	0
25	20250714	210600	551832630	5290	5290	5290	5290	0
26	20250714	210500	551832630	5290	5290	5290	5290	0
27	20250714	210400	551832630	5290	5290	5290	5290	0
28	20250714	210300	551832630	5290	5290	5290	5290	0
29	20250714	210200	551832630	5290	5290	5290	5290	0
30	20250714	210100	551832630	5290	5290	5290	5290	0
31	20250714	210000	551832630	5290	5290	5290	5290	0
32	20250714	205900	551832630	5290	5290	5290	5290	5608
33	20250714	205800	551832630	5290	5290	5290	5290	0
34	20250714	205700	551832630	5290	5290	5290	5290	0
35	20250714	205600	551832630	5290	5290	5290	5290	0
36	20250714	205500	551832630	5290	5290	5290	5290	0
37	20250714	205400	551832630	5290	5290	5290	5290	0
38	20250714	205300	551832630	5290	5290	5290	5290	0
39	20250714	205200	551832630	5290	5290	5290	5290	0
40	20250714	205100	551832630	5290	5290	5290	5290	0
41	20250714	205000	551832630	5290	5290	5290	5290	0
42	20250714	204900	551832630	5290	5290	5290	5290	0
43	20250714	204800	551832630	5290	5290	5290	5290	0
44	20250714	204700	551832630	5290	5290	5290	5290	0
45	20250714	204600	551832630	5290	5290	5290	5290	0
46	20250714	204500	551832630	5290	5290	5290	5290	0
47	20250714	204400	551832630	5290	5290	5290	5290	0
48	20250714	204300	551832630	5290	5290	5290	5290	0
49	20250714	204200	551832630	5290	5290	5290	5290	0
50	20250714	204100	551832630	5290	5290	5290	5290	0
51	20250714	204000	551832630	5290	5290	5290	5290	0
52	20250714	203900	551832630	5290	5290	5290	5290	0
53	20250714	203800	551832630	5290	5290	5290	5290	0
54	20250714	203700	551832630	5290	5290	5290	5290	0
55	20250714	203600	551832630	5290	5290	5290	5290	0
56	20250714	203500	551832630	5290	5290	5290	5290	0
57	20250714	203400	551832630	5290	5290	5290	5290	0
58	20250714	203300	551832630	5290	5290	5290	5290	0
59	20250714	203200	551832630	5290	5290	5290	5290	0
60	20250714	203100	551832630	5290	5290	5290	5290	0
61	20250714	203000	551832630	5290	5290	5290	5290	0
62	20250714	202900	551832630	5290	5290	5290	5290	5608
63	20250714	202800	551832630	5290	5290	5290	5290	0
64	20250714	202700	551832630	5290	5290	5290	5290	0
65	20250714	202600	551832630	5290	5290	5290	5290	0
66	20250714	202500	551832630	5290	5290	5290	5290	0
67	20250714	202400	551832630	5290	5290	5290	5290	0
68	20250714	202300	551832630	5290	5290	5290	5290	0
69	20250714	202200	551832630	5290	5290	5290	5290	0
70	20250714	202100	551832630	5290	5290	5290	5290	0
71	20250714	202000	551832630	5290	5290	5290	5290	0
72	20250714	201900	551832630	5290	5290	5290	5290	0
73	20250714	201800	551832630	5290	5290	5290	5290	0
74	20250714	201700	551832630	5290	5290	5290	5290	0
75	20250714	201600	551832630	5290	5290	5290	5290	0
76	20250714	201500	551832630	5290	5290	5290	5290	0
77	20250714	201400	551832630	5290	5290	5290	5290	0
78	20250714	201300	551832630	5290	5290	5290	5290	0
79	20250714	201200	551832630	5290	5290	5290	5290	0
80	20250714	201100	551832630	5290	5290	5290	5290	0
81	20250714	201000	551832630	5290	5290	5290	5290	0
82	20250714	200900	551832630	5290	5290	5290	5290	0
83	20250714	200800	551832630	5290	5290	5290	5290	0
84	20250714	200700	551832630	5290	5290	5290	5290	0
85	20250714	200600	551832630	5290	5290	5290	5290	0
86	20250714	200500	551832630	5290	5290	5290	5290	0
87	20250714	200400	551832630	5290	5290	5290	5290	0
88	20250714	200300	551832630	5290	5290	5290	5290	0
89	20250714	200200	551832630	5290	5290	5290	5290	0
90	20250714	200100	551832630	5290	5290	5290	5290	0
91	20250714	200000	551832630	5290	5290	5290	5290	0
92	20250714	195900	551832630	5290	5290	5290	5290	5608
93	20250714	195800	551832630	5290	5290	5290	5290	0
94	20250714	195700	551832630	5290	5290	5290	5290	0
95	20250714	195600	551832630	5290	5290	5290	5290	0
96	20250714	195500	551832630	5290	5290	5290	5290	0
97	20250714	195400	551832630	5290	5290	5290	5290	0
98	20250714	195300	551832630	5290	5290	5290	5290	0
99	20250714	195200	551832630	5290	5290	5290	5290	0
100	20250714	195100	551832630	5290	5290	5290	5290	0
101	20250714	195000	551832630	5290	5290	5290	5290	0
102	20250714	194900	551832630	5290	5290	5290	5290	0
103	20250714	194800	551832630	5290	5290	5290	5290	0
104	20250714	194700	551832630	5290	5290	5290	5290	0
105	20250714	194600	551832630	5290	5290	5290	5290	0
106	20250714	194500	551832630	5290	5290	5290	5290	0
107	20250714	194400	551832630	5290	5290	5290	5290	0
108	20250714	194300	551832630	5290	5290	5290	5290	0
109	20250714	194200	551832630	5290	5290	5290	5290	0
110	20250714	194100	551832630	5290	5290	5290	5290	0
111	20250714	194000	551832630	5290	5290	5290	5290	0
112	20250714	193900	551832630	5290	5290	5290	5290	0
113	20250714	193800	551832630	5290	5290	5290	5290	0
114	20250714	193700	551832630	5290	5290	5290	5290	0
115	20250714	193600	551832630	5290	5290	5290	5290	0
116	20250714	193500	551832630	5290	5290	5290	5290	0
117	20250714	193400	551832630	5290	5290	5290	5290	0
118	20250714	193300	551832630	5290	5290	5290	5290	0
119	20250714	193200	551832630	5290	5290	5290	5290	0
120	20250714	193100	551832630	5290	5290	5290	5290	0
121	20250714	193000	551832630	5290	5290	5290	5290	0
122	20250714	192900	551832630	5290	5290	5290	5290	5608
123	20250714	192800	551832630	5290	5290	5290	5290	0
124	20250714	192700	551832630	5290	5290	5290	5290	0
125	20250714	192600	551832630	5290	5290	5290	5290	0
126	20250714	192500	551832630	5290	5290	5290	5290	0
127	20250714	192400	551832630	5290	5290	5290	5290	0
128	20250714	192300	551832630	5290	5290	5290	5290	0
129	20250714	192200	551832630	5290	5290	5290	5290	0
130	20250714	192100	551832630	5290	5290	5290	5290	0
131	20250714	192000	551832630	5290	5290	5290	5290	0
132	20250714	191900	551832630	5290	5290	5290	5290	0
133	20250714	191800	551832630	5290	5290	5290	5290	0
134	20250714	191700	551832630	5290	5290	5290	5290	0
135	20250714	191600	551832630	5290	5290	5290	5290	0
136	20250714	191500	551832630	5290	5290	5290	5290	0
137	20250714	191400	551832630	5290	5290	5290	5290	0
138	20250714	191300	551832630	5290	5290	5290	5290	0
139	20250714	191200	551832630	5290	5290	5290	5290	0
140	20250714	191100	551832630	5290	5290	5290	5290	0
141	20250714	191000	551832630	5290	5290	5290	5290	0
142	20250714	190900	551832630	5290	5290	5290	5290	0
143	20250714	190800	551832630	5290	5290	5290	5290	0
144	20250714	190700	551832630	5290	5290	5290	5290	0
145	20250714	190600	551832630	5290	5290	5290	5290	0
146	20250714	190500	551832630	5290	5290	5290	5290	0
147	20250714	190400	551832630	5290	5290	5290	5290	0
148	20250714	190300	551832630	5290	5290	5290	5290	0
149	20250714	190200	551832630	5290	5290	5290	5290	0
150	20250714	190100	551832630	5290	5290	5290	5290	0
151	20250714	190000	551832630	5290	5290	5290	5290	0
152	20250714	185900	551832630	5290	5290	5290	5290	5608
153	20250714	185800	551832630	5290	5290	5290	5290	0
154	20250714	185700	551832630	5290	5290	5290	5290	0
155	20250714	185600	551832630	5290	5290	5290	5290	0
156	20250714	185500	551832630	5290	5290	5290	5290	0
157	20250714	185400	551832630	5290	5290	5290	5290	0
158	20250714	185300	551832630	5290	5290	5290	5290	0
159	20250714	185200	551832630	5290	5290	5290	5290	0
160	20250714	185100	551832630	5290	5290	5290	5290	0
161	20250714	185000	551832630	5290	5290	5290	5290	0
162	20250714	184900	551832630	5290	5290	5290	5290	0
163	20250714	184800	551832630	5290	5290	5290	5290	0
164	20250714	184700	551832630	5290	5290	5290	5290	0
165	20250714	184600	551832630	5290	5290	5290	5290	0
166	20250714	184500	551832630	5290	5290	5290	5290	0
167	20250714	184400	551832630	5290	5290	5290	5290	0
168	20250714	184300	551832630	5290	5290	5290	5290	0
169	20250714	184200	551832630	5290	5290	5290	5290	0
170	20250714	184100	551832630	5290	5290	5290	5290	0
171	20250714	184000	551832630	5290	5290	5290	5290	0
172	20250714	183900	551832630	5290	5290	5290	5290	0
173	20250714	183800	551832630	5290	5290	5290	5290	0
174	20250714	183700	551832630	5290	5290	5290	5290	0
175	20250714	183600	551832630	5290	5290	5290	5290	0
176	20250714	183500	551832630	5290	5290	5290	5290	0
177	20250714	183400	551832630	5290	5290	5290	5290	0
178	20250714	183300	551832630	5290	5290	5290	5290	0
179	20250714	183200	551832630	5290	5290	5290	5290	0
180	20250714	183100	551832630	5290	5290	5290	5290	0
181	20250714	183000	551832630	5290	5290	5290	5290	0
182	20250714	182900	551832630	5290	5290	5290	5290	5608
183	20250714	182800	551832630	5290	5290	5290	5290	0
184	20250714	182700	551832630	5290	5290	5290	5290	0
185	20250714	182600	551832630	5290	5290	5290	5290	0
186	20250714	182500	551832630	5290	5290	5290	5290	0
187	20250714	182400	551832630	5290	5290	5290	5290	0
188	20250714	182300	551832630	5290	5290	5290	5290	0
189	20250714	182200	551832630	5290	5290	5290	5290	0
190	20250714	182100	551832630	5290	5290	5290	5290	0
191	20250714	182000	551832630	5290	5290	5290	5290	0
192	20250714	181900	551832630	5290	5290	5290	5290	0
193	20250714	181800	551832630	5290	5290	5290	5290	0
194	20250714	181700	551832630	5290	5290	5290	5290	0
195	20250714	181600	551832630	5290	5290	5290	5290	0
196	20250714	181500	551832630	5290	5290	5290	5290	0
197	20250714	181400	551832630	5290	5290	5290	5290	0
198	20250714	181300	551832630	5290	5290	5290	5290	0
199	20250714	181200	551832630	5290	5290	5290	5290	0
200	20250714	181100	551832630	5290	5290	5290	5290	0
201	20250714	181000	551832630	5290	5290	5290	5290	0
202	20250714	180900	551832630	5290	5290	5290	5290	0
203	20250714	180800	551832630	5290	5290	5290	5290	0
204	20250714	180700	551832630	5290	5290	5290	5290	0
205	20250714	180600	551832630	5290	5290	5290	5290	0
206	20250714	180500	551832630	5290	5290	5290	5290	0
207	20250714	180400	551832630	5290	5290	5290	5290	0
208	20250714	180300	551832630	5290	5290	5290	5290	0
209	20250714	180200	551832630	5290	5290	5290	5290	0
210	20250714	180100	551832630	5290	5290	5290	5290	0
211	20250714	180000	551832630	5290	5290	5290	5290	0
212	20250714	175900	551832630	5290	5290	5290	5290	5608
213	20250714	175800	551832630	5290	5290	5290	5290	0
214	20250714	175700	551832630	5290	5290	5290	5290	0
215	20250714	175600	551832630	5290	5290	5290	5290	0
216	20250714	175500	551832630	5290	5290	5290	5290	0
217	20250714	175400	551832630	5290	5290	5290	5290	0
218	20250714	175300	551832630	5290	5290	5290	5290	0
219	20250714	175200	551832630	5290	5290	5290	5290	0
220	20250714	175100	551832630	5290	5290	5290	5290	0
221	20250714	175000	551832630	5290	5290	5290	5290	0
222	20250714	174900	551832630	5290	5290	5290	5290	0
223	20250714	174800	551832630	5290	5290	5290	5290	0
224	20250714	174700	551832630	5290	5290	5290	5290	0
225	20250714	174600	551832630	5290	5290	5290	5290	0
226	20250714	174500	551832630	5290	5290	5290	5290	0
227	20250714	174400	551832630	5290	5290	5290	5290	0
228	20250714	174300	551832630	5290	5290	5290	5290	0
229	20250714	174200	551832630	5290	5290	5290	5290	0
230	20250714	174100	551832630	5290	5290	5290	5290	0
231	20250714	174000	551832630	5290	5290	5290	5290	0
232	20250714	173900	551832630	5290	5290	5290	5290	0
233	20250714	173800	551832630	5290	5290	5290	5290	0
234	20250714	173700	551832630	5290	5290	5290	5290	0
235	20250714	173600	551832630	5290	5290	5290	5290	0
236	20250714	173500	551832630	5290	5290	5290	5290	0
237	20250714	173400	551832630	5290	5290	5290	5290	0
238	20250714	173300	551832630	5290	5290	5290	5290	0
239	20250714	173200	551832630	5290	5290	5290	5290	0
240	20250714	173100	551832630	5290	5290	5290	5290	0
241	20250714	173000	551832630	5290	5290	5290	5290	0
242	20250714	172900	551832630	5290	5290	5290	5290	5608
243	20250714	172800	551832630	5290	5290	5290	5290	0
244	20250714	172700	551832630	5290	5290	5290	5290	0
245	20250714	172600	551832630	5290	5290	5290	5290	0
246	20250714	172500	551832630	5290	5290	5290	5290	0
247	20250714	172400	551832630	5290	5290	5290	5290	0
248	20250714	172300	551832630	5290	5290	5290	5290	0
249	20250714	172200	551832630	5290	5290	5290	5290	0
250	20250714	172100	551832630	5290	5290	5290	5290	0
251	20250714	172000	551832630	5290	5290	5290	5290	0
252	20250714	171900	551832630	5290	5290	5290	5290	0
253	20250714	171800	551832630	5290	5290	5290	5290	0
254	20250714	171700	551832630	5290	5290	5290	5290	0
255	20250714	171600	551832630	5290	5290	5290	5290	0
256	20250714	171500	551832630	5290	5290	5290	5290	0
257	20250714	171400	551832630	5290	5290	5290	5290	0
258	20250714	171300	551832630	5290	5290	5290	5290	0
259	20250714	171200	551832630	5290	5290	5290	5290	0
260	20250714	171100	551832630	5290	5290	5290	5290	0
261	20250714	171000	551832630	5290	5290	5290	5290	0
262	20250714	170900	551832630	5290	5290	5290	5290	0
263	20250714	170800	551832630	5290	5290	5290	5290	0
264	20250714	170700	551832630	5290	5290	5290	5290	0
265	20250714	170600	551832630	5290	5290	5290	5290	0
266	20250714	170500	551832630	5290	5290	5290	5290	0
267	20250714	170400	551832630	5290	5290	5290	5290	0
268	20250714	170300	551832630	5290	5290	5290	5290	0
269	20250714	170200	551832630	5290	5290	5290	5290	0
270	20250714	170100	551832630	5290	5290	5290	5290	0
271	20250714	170000	551832630	5290	5290	5290	5290	0
272	20250714	165900	551832630	5290	5290	5290	5290	5608
273	20250714	165800	551832630	5290	5290	5290	5290	0
274	20250714	165700	551832630	5290	5290	5290	5290	0
275	20250714	165600	551832630	5290	5290	5290	5290	0
276	20250714	165500	551832630	5290	5290	5290	5290	0
277	20250714	165400	551832630	5290	5290	5290	5290	0
278	20250714	165300	551832630	5290	5290	5290	5290	0
279	20250714	165200	551832630	5290	5290	5290	5290	0
280	20250714	165100	551832630	5290	5290	5290	5290	0
281	20250714	165000	551832630	5290	5290	5290	5290	0
282	20250714	164900	551832630	5290	5290	5290	5290	0
283	20250714	164800	551832630	5290	5290	5290	5290	0
284	20250714	164700	551832630	5290	5290	5290	5290	0
285	20250714	164600	551832630	5290	5290	5290	5290	0
286	20250714	164500	551832630	5290	5290	5290	5290	0
287	20250714	164400	551832630	5290	5290	5290	5290	0
288	20250714	164300	551832630	5290	5290	5290	5290	0
289	20250714	164200	551832630	5290	5290	5290	5290	0
290	20250714	164100	551832630	5290	5290	5290	5290	0
291	20250714	164000	551832630	5290	5290	5290	5290	0
292	20250714	163900	551832630	5290	5290	5290	5290	0
293	20250714	163800	551832630	5290	5290	5290	5290	0
294	20250714	163700	551832630	5290	5290	5290	5290	0
295	20250714	163600	551832630	5290	5290	5290	5290	0
296	20250714	163500	551832630	5290	5290	5290	5290	0
297	20250714	163400	551832630	5290	5290	5290	5290	0
298	20250714	163300	551832630	5290	5290	5290	5290	0
299	20250714	163200	551832630	5290	5290	5290	5290	0
300	20250714	163100	551832630	5290	5290	5290	5290	0
301	20250714	163000	551832630	5290	5290	5290	5290	0
302	20250714	162900	551832630	5290	5290	5290	5290	5608
303	20250714	162800	551832630	5290	5290	5290	5290	0
304	20250714	162700	551832630	5290	5290	5290	5290	0
305	20250714	162600	551832630	5290	5290	5290	5290	0
306	20250714	162500	551832630	5290	5290	5290	5290	0
307	20250714	162400	551832630	5290	5290	5290	5290	0
308	20250714	162300	551832630	5290	5290	5290	5290	0
309	20250714	162200	551832630	5290	5290	5290	5290	0
310	20250714	162100	551832630	5290	5290	5290	5290	0
311	20250714	162000	551832630	5290	5290	5290	5290	0
312	20250714	161900	551832630	5290	5290	5290	5290	0
313	20250714	161800	551832630	5290	5290	5290	5290	0
314	20250714	161700	551832630	5290	5290	5290	5290	0
315	20250714	161600	551832630	5290	5290	5290	5290	0
316	20250714	161500	551832630	5290	5290	5290	5290	0
317	20250714	161400	551832630	5290	5290	5290	5290	0
318	20250714	161300	551832630	5290	5290	5290	5290	0
319	20250714	161200	551832630	5290	5290	5290	5290	0
320	20250714	161100	551832630	5290	5290	5290	5290	0
321	20250714	161000	551832630	5290	5290	5290	5290	0
322	20250714	160900	551832630	5290	5290	5290	5290	0
323	20250714	160800	551832630	5290	5290	5290	5290	0
324	20250714	160700	551832630	5290	5290	5290	5290	0
325	20250714	160600	551832630	5290	5290	5290	5290	0
326	20250714	160500	551832630	5290	5290	5290	5290	0
327	20250714	160400	551832630	5290	5290	5290	5290	0
328	20250714	160300	551832630	5290	5290	5290	5290	0
329	20250714	160200	551832630	5290	5290	5290	5290	0
330	20250714	160100	551832630	5290	5290	5290	5290	0
331	20250714	160000	551832630	5290	5290	5290	5290	0
332	20250714	155900	551832630	5290	5290	5290	5290	5608
333	20250714	155800	551832630	5290	5290	5290	5290	0
334	20250714	155700	551832630	5290	5290	5290	5290	0
335	20250714	155600	551832630	5290	5290	5290	5290	0
336	20250714	155500	551832630	5290	5290	5290	5290	0
337	20250714	155400	551832630	5290	5290	5290	5290	0
338	20250714	155300	551832630	5290	5290	5290	5290	0
339	20250714	155200	551832630	5290	5290	5290	5290	0
340	20250714	155100	551832630	5290	5290	5290	5290	0
341	20250714	155000	551832630	5290	5290	5290	5290	0
342	20250714	154900	551832630	5290	5290	5290	5290	0
343	20250714	154800	551832630	5290	5290	5290	5290	0
344	20250714	154700	551832630	5290	5290	5290	5290	0
345	20250714	154600	551832630	5290	5290	5290	5290	0
346	20250714	154500	551832630	5290	5290	5290	5290	0
347	20250714	154400	551832630	5290	5290	5290	5290	0
348	20250714	154300	551832630	5290	5290	5290	5290	0
349	20250714	154200	551832630	5290	5290	5290	5290	0
350	20250714	154100	551832630	5290	5290	5290	5290	0
351	20250714	154000	551832630	5290	5290	5290	5290	0
352	20250714	153900	551832630	5290	5290	5290	5290	0
353	20250714	153800	551832630	5290	5290	5290	5290	0
354	20250714	153700	551832630	5290	5290	5290	5290	0
355	20250714	153600	551832630	5290	5290	5290	5290	0
356	20250714	153500	551832630	5290	5290	5290	5290	0
357	20250714	153400	551832630	5290	5290	5290	5290	0
358	20250714	153300	551832630	5290	5290	5290	5290	0
359	20250714	153200	551832630	5290	5290	5290	5290	0
360	20250714	153100	551832630	5290	5290	5290	5290	0
361	20250714	153000	551832630	5290	5290	5290	5290	5608
362	20250714	152900	522166310	5280	5280	5280	5280	0
363	20250714	152800	522166310	5280	5280	5280	5280	0
364	20250714	152700	522166310	5280	5280	5280	5280	0
365	20250714	152600	522166310	5280	5280	5280	5280	0
366	20250714	152500	522166310	5280	5280	5280	5280	0
367	20250714	152400	522166310	5280	5280	5280	5280	0
368	20250714	152300	522166310	5280	5280	5280	5280	0
369	20250714	152200	522166310	5280	5280	5280	5280	0
370	20250714	152100	522166310	5280	5280	5280	5280	0
371	20250714	152000	522166310	5280	5280	5280	5280	0
372	20250714	151900	522166310	5280	5280	5280	5280	0
373	20250714	151800	522166310	5280	5280	5280	5280	0
374	20250714	151700	522166310	5280	5270	5280	5260	810
375	20250714	151600	517903240	5280	5280	5280	5280	0
376	20250714	151500	517903240	5280	5260	5280	5260	138
377	20250714	151400	517176560	5280	5275	5280	5270	699
378	20250714	151300	513492760	5280	5280	5280	5280	0
379	20250714	151200	513492760	5280	5280	5280	5280	0
380	20250714	151100	513492760	5280	5280	5280	5280	0
381	20250714	151000	513492760	5280	5290	5290	5280	420
382	20250714	150900	511274960	5290	5290	5290	5290	0
383	20250714	150800	511274960	5290	5280	5290	5280	566
384	20250714	150700	508281820	5280	5290	5290	5280	55
385	20250714	150600	507990920	5290	5290	5290	5290	0
386	20250714	150500	507990920	5290	5290	5290	5290	0
387	20250714	150400	507990920	5290	5290	5290	5290	500
388	20250714	150300	505345920	5280	5280	5280	5280	95
389	20250714	150200	504844320	5280	5280	5280	5280	0
390	20250714	150100	504844320	5280	5280	5280	5280	200
391	20250714	150000	503788320	5280	5280	5280	5280	0
392	20250714	145900	503788320	5280	5280	5280	5280	0
393	20250714	145800	503788320	5280	5280	5280	5280	0
394	20250714	145700	503788320	5280	5280	5280	5280	300
395	20250714	145600	502204320	5280	5280	5280	5280	350
396	20250714	145500	500356320	5280	5280	5280	5280	124
397	20250714	145400	499701600	5280	5280	5280	5280	1060
398	20250714	145300	494104800	5280	5280	5280	5280	500
399	20250714	145200	491464800	5290	5290	5290	5290	0
400	20250714	145100	491464800	5290	5280	5290	5280	759
401	20250714	145000	487452280	5280	5270	5280	5270	541
402	20250714	144900	484596100	5270	5270	5270	5270	0
403	20250714	144800	484596100	5270	5270	5270	5270	0
404	20250714	144700	484596100	5270	5270	5270	5270	0
405	20250714	144600	484596100	5270	5270	5270	5270	0
406	20250714	144500	484596100	5270	5270	5270	5270	0
407	20250714	144400	484596100	5270	5270	5270	5270	0
408	20250714	144300	484596100	5270	5270	5270	5270	300
409	20250714	144200	483015100	5280	5280	5280	5280	0
410	20250714	144100	483015100	5280	5280	5280	5280	0
411	20250714	144000	483015100	5280	5280	5280	5280	0
412	20250714	143900	483015100	5280	5280	5280	5280	3
413	20250714	143800	482999260	5270	5270	5270	5270	0
414	20250714	143700	482999260	5270	5270	5270	5270	0
415	20250714	143600	482999260	5270	5270	5270	5270	0
416	20250714	143500	482999260	5270	5270	5270	5270	0
417	20250714	143400	482999260	5270	5270	5270	5270	0
418	20250714	143300	482999260	5270	5270	5270	5270	0
419	20250714	143200	482999260	5270	5270	5270	5270	0
420	20250714	143100	482999260	5270	5270	5270	5270	0
421	20250714	143000	482999260	5270	5270	5270	5270	211
422	20250714	142900	481887290	5280	5280	5280	5280	0
423	20250714	142800	481887290	5280	5280	5280	5280	0
424	20250714	142700	481887290	5280	5280	5280	5280	0
425	20250714	142600	481887290	5280	5280	5280	5280	0
426	20250714	142500	481887290	5280	5280	5280	5280	0
427	20250714	142400	481887290	5280	5280	5280	5280	0
428	20250714	142300	481887290	5280	5280	5280	5280	0
429	20250714	142200	481887290	5280	5280	5280	5280	0
430	20250714	142100	481887290	5280	5280	5280	5280	0
431	20250714	142000	481887290	5280	5280	5280	5280	2
432	20250714	141900	481876730	5280	5280	5280	5280	179
433	20250714	141800	480931610	5280	5280	5280	5280	0
434	20250714	141700	480931610	5280	5280	5280	5280	10
435	20250714	141600	480878810	5280	5280	5280	5280	0
436	20250714	141500	480878810	5280	5280	5280	5280	3
437	20250714	141400	480862970	5280	5280	5280	5280	0
438	20250714	141300	480862970	5280	5280	5280	5280	1309
439	20250714	141200	473951450	5270	5270	5270	5270	0
440	20250714	141100	473951450	5270	5280	5280	5270	571
441	20250714	141000	470942250	5270	5270	5270	5270	20
442	20250714	140900	470836850	5270	5270	5270	5270	0
443	20250714	140800	470836850	5270	5270	5270	5270	100
444	20250714	140700	470309850	5270	5270	5270	5270	1
445	20250714	140600	470304580	5270	5270	5270	5270	0
446	20250714	140500	470304580	5270	5270	5270	5270	617
447	20250714	140400	467052990	5260	5260	5260	5260	0
448	20250714	140300	467052990	5260	5260	5260	5260	0
449	20250714	140200	467052990	5260	5260	5260	5260	0
450	20250714	140100	467052990	5260	5260	5260	5260	0
451	20250714	140000	467052990	5260	5260	5260	5260	0
452	20250714	135900	467052990	5260	5260	5260	5260	0
453	20250714	135800	467052990	5260	5260	5260	5260	0
454	20250714	135700	467052990	5260	5260	5260	5260	0
455	20250714	135600	467052990	5260	5250	5260	5250	1150
456	20250714	135500	461012860	5260	5260	5260	5260	0
457	20250714	135400	461012860	5260	5260	5260	5260	2742
458	20250714	135300	446589940	5260	5260	5260	5260	0
459	20250714	135200	446589940	5260	5260	5260	5260	0
460	20250714	135100	446589940	5260	5260	5260	5260	0
461	20250714	135000	446589940	5260	5260	5260	5260	0
462	20250714	134900	446589940	5260	5260	5260	5260	0
463	20250714	134800	446589940	5260	5270	5270	5260	1701
464	20250714	134700	437627670	5260	5260	5260	5260	0
465	20250714	134600	437627670	5260	5250	5260	5250	441
466	20250714	134500	435309510	5250	5250	5250	5250	1
467	20250714	134400	435304260	5250	5250	5250	5250	0
468	20250714	134300	435304260	5250	5250	5250	5250	0
469	20250714	134200	435304260	5250	5250	5250	5250	500
470	20250714	134100	432679260	5260	5260	5260	5260	5
471	20250714	134000	432652960	5250	5250	5250	5250	0
472	20250714	133900	432652960	5250	5250	5250	5250	0
473	20250714	133800	432652960	5250	5250	5250	5250	0
474	20250714	133700	432652960	5250	5250	5250	5250	0
475	20250714	133600	432652960	5250	5250	5250	5250	0
476	20250714	133500	432652960	5250	5250	5250	5250	0
477	20250714	133400	432652960	5250	5250	5250	5250	230
478	20250714	133300	431445460	5250	5250	5250	5250	0
479	20250714	133200	431445460	5250	5250	5250	5250	300
480	20250714	133100	429870460	5260	5260	5260	5260	6
481	20250714	133000	429838900	5250	5250	5250	5250	0
482	20250714	132900	429838900	5250	5250	5250	5250	0
483	20250714	132800	429838900	5250	5250	5250	5250	0
484	20250714	132700	429838900	5250	5260	5260	5250	1200
485	20250714	132600	423536690	5260	5260	5260	5260	0
486	20250714	132500	423536690	5260	5260	5260	5260	0
487	20250714	132400	423536690	5260	5260	5260	5260	296
488	20250714	132300	421979730	5260	5260	5260	5260	0
489	20250714	132200	421979730	5260	5260	5260	5260	0
490	20250714	132100	421979730	5260	5260	5260	5260	20
491	20250714	132000	421874530	5260	5260	5260	5260	10
492	20250714	131900	421821930	5260	5260	5260	5260	0
493	20250714	131800	421821930	5260	5260	5260	5260	0
494	20250714	131700	421821930	5260	5260	5260	5260	0
495	20250714	131600	421821930	5260	5260	5260	5260	0
496	20250714	131500	421821930	5260	5260	5260	5260	0
497	20250714	131400	421821930	5260	5260	5260	5260	0
498	20250714	131300	421821930	5260	5260	5260	5260	0
499	20250714	131200	421821930	5260	5260	5260	5260	1321
500	20250714	131100	414873470	5260	5260	5260	5260	461
501	20250714	131000	412448610	5270	5250	5270	5250	2551
502	20250714	130900	399010320	5250	5250	5250	5250	0
503	20250714	130800	399010320	5250	5250	5250	5250	0
504	20250714	130700	399010320	5250	5250	5250	5250	63
505	20250714	130600	398679570	5260	5250	5260	5250	41
506	20250714	130500	398464310	5250	5250	5260	5250	135
507	20250714	130400	397755550	5250	5250	5250	5250	43
508	20250714	130300	397529800	5240	5240	5240	5240	0
509	20250714	130200	397529800	5240	5250	5250	5240	52
510	20250714	130100	397256810	5250	5250	5250	5250	101
511	20250714	130000	396726560	5240	5240	5240	5240	0
512	20250714	125900	396726560	5240	5250	5250	5240	22
513	20250714	125800	396611070	5250	5250	5250	5250	344
514	20250714	125700	394805070	5250	5230	5250	5230	305
515	20250714	125600	393206080	5230	5230	5230	5230	41
516	20250714	125500	392991650	5230	5230	5230	5220	91
517	20250714	125400	392515730	5230	5230	5230	5230	133
518	20250714	125300	391820140	5230	5230	5230	5230	80
519	20250714	125200	391401740	5230	5220	5230	5220	214
520	20250714	125100	390284560	5220	5220	5220	5220	0
521	20250714	125000	390284560	5220	5220	5220	5220	29
522	20250714	124900	390133180	5220	5200	5220	5200	137
523	20250714	124800	389418440	5200	5220	5220	5200	35
524	20250714	124700	389235760	5220	5220	5220	5220	72
525	20250714	124600	388859920	5220	5220	5220	5220	49
526	20250714	124500	388604140	5200	5220	5220	5200	22
527	20250714	124400	388489320	5220	5220	5220	5220	52
528	20250714	124300	388217880	5220	5220	5220	5220	55
529	20250714	124200	387930780	5220	5220	5220	5220	33
530	20250714	124100	387758520	5190	5200	5200	5190	1535
531	20250714	124000	379786780	5210	5210	5210	5210	211
532	20250714	123900	378687470	5210	5210	5210	5210	2000
533	20250714	123800	368267470	5210	5220	5220	5200	2021
534	20250714	123700	357737880	5220	5210	5220	5210	852
535	20250714	123600	353290520	5210	5210	5220	5190	2185
536	20250714	123500	341926370	5210	5200	5220	5190	5506
537	20250714	123400	313295680	5200	5210	5210	5200	1210
538	20250714	123300	307003600	5220	5210	5220	5210	43
539	20250714	123200	306779170	5200	5200	5200	5200	201
540	20250714	123100	305733970	5210	5210	5210	5200	68
541	20250714	123000	305379700	5210	5210	5210	5210	35
542	20250714	122900	305197350	5210	5210	5210	5210	543
543	20250714	122800	302368320	5200	5210	5210	5200	2687
544	20250714	122700	288379880	5200	5200	5210	5200	1819
545	20250714	122600	278909830	5210	5210	5210	5210	0
546	20250714	122500	278909830	5210	5220	5220	5210	1203
547	20250714	122400	272640280	5230	5220	5230	5210	443
548	20250714	122300	270327780	5220	5210	5220	5200	7686
549	20250714	122200	230323120	5220	5220	5220	5220	1042
550	20250714	122100	224883880	5230	5240	5240	5230	807
551	20250714	122000	220658230	5240	5240	5240	5220	3756
552	20250714	121900	201005970	5240	5240	5240	5240	0
553	20250714	121800	201005970	5240	5240	5240	5240	0
554	20250714	121700	201005970	5240	5240	5240	5240	1
555	20250714	121600	201000730	5240	5240	5240	5240	0
556	20250714	121500	201000730	5240	5240	5240	5240	0
557	20250714	121400	201000730	5240	5240	5240	5240	0
558	20250714	121300	201000730	5240	5240	5240	5240	1
559	20250714	121200	200995490	5240	5240	5240	5240	0
560	20250714	121100	200995490	5240	5240	5240	5240	0
561	20250714	121000	200995490	5240	5240	5240	5240	1
562	20250714	120900	200990250	5240	5240	5240	5240	0
563	20250714	120800	200990250	5240	5240	5240	5240	0
564	20250714	120700	200990250	5240	5240	5240	5240	0
565	20250714	120600	200990250	5240	5240	5240	5240	104
566	20250714	120500	200445290	5240	5240	5240	5240	0
567	20250714	120400	200445290	5240	5240	5240	5240	0
568	20250714	120300	200445290	5240	5240	5240	5240	1
569	20250714	120200	200440050	5240	5240	5240	5240	0
570	20250714	120100	200440050	5240	5240	5240	5240	0
571	20250714	120000	200440050	5240	5240	5240	5240	0
572	20250714	115900	200440050	5240	5240	5240	5240	1
573	20250714	115800	200434810	5250	5250	5250	5250	6
574	20250714	115700	200403310	5240	5240	5240	5240	0
575	20250714	115600	200403310	5240	5240	5240	5240	1
576	20250714	115500	200398070	5240	5240	5240	5240	0
577	20250714	115400	200398070	5240	5240	5240	5240	0
578	20250714	115300	200398070	5240	5240	5240	5240	0
579	20250714	115200	200398070	5240	5240	5240	5240	1
580	20250714	115100	200392830	5240	5240	5240	5240	0
581	20250714	115000	200392830	5240	5250	5250	5240	1000
582	20250714	114900	195151950	5250	5250	5250	5250	1
583	20250714	114800	195146700	5250	5250	5250	5250	0
584	20250714	114700	195146700	5250	5250	5250	5250	0
585	20250714	114600	195146700	5250	5250	5250	5250	100
586	20250714	114500	194621700	5250	5250	5250	5250	1
587	20250714	114400	194616450	5250	5250	5250	5250	0
588	20250714	114300	194616450	5250	5250	5250	5250	0
589	20250714	114200	194616450	5250	5250	5250	5250	1
590	20250714	114100	194611200	5260	5260	5260	5260	0
591	20250714	114000	194611200	5260	5260	5260	5260	1
592	20250714	113900	194605940	5250	5250	5250	5250	0
593	20250714	113800	194605940	5250	5250	5250	5250	30
594	20250714	113700	194448440	5250	5260	5260	5250	4
595	20250714	113600	194427430	5240	5240	5240	5240	0
596	20250714	113500	194427430	5240	5240	5240	5240	1
597	20250714	113400	194422190	5240	5240	5240	5240	1000
598	20250714	113300	189182190	5250	5240	5250	5240	432
599	20250714	113200	186914570	5240	5240	5240	5240	500
600	20250714	113100	184294570	5250	5250	5250	5250	8
601	20250714	113000	184252570	5250	5250	5250	5250	0
602	20250714	112900	184252570	5250	5250	5250	5250	0
603	20250714	112800	184252570	5250	5240	5250	5240	5526
604	20250714	112700	155241080	5250	5250	5250	5250	1938
605	20250714	112600	145066580	5250	5250	5250	5250	0
606	20250714	112500	145066580	5250	5250	5250	5250	0
607	20250714	112400	145066580	5250	5250	5250	5250	1
608	20250714	112300	145061330	5250	5250	5250	5250	348
609	20250714	112200	143234330	5250	5250	5250	5250	10
610	20250714	112100	143181830	5240	5240	5240	5240	1061
611	20250714	112000	137622190	5240	5240	5240	5240	0
612	20250714	111900	137622190	5240	5240	5240	5240	0
613	20250714	111800	137622190	5240	5240	5240	5240	0
614	20250714	111700	137622190	5240	5240	5240	5240	1
615	20250714	111600	137616950	5250	5250	5250	5250	35
616	20250714	111500	137433200	5250	5250	5250	5250	5
617	20250714	111400	137406950	5240	5240	5240	5240	5
618	20250714	111300	137380750	5250	5250	5250	5250	0
619	20250714	111200	137380750	5250	5250	5250	5250	1
620	20250714	111100	137375500	5250	5250	5250	5250	0
621	20250714	111000	137375500	5250	5240	5250	5240	2
622	20250714	110900	137365010	5250	5250	5250	5250	0
623	20250714	110800	137365010	5250	5250	5250	5250	0
624	20250714	110700	137365010	5250	5250	5250	5250	0
625	20250714	110600	137365010	5250	5250	5250	5250	0
626	20250714	110500	137365010	5250	5250	5250	5250	3162
627	20250714	110400	120764510	5250	5250	5250	5250	1008
628	20250714	110300	115472510	5240	5240	5240	5240	0
629	20250714	110200	115472510	5240	5240	5240	5240	2000
630	20250714	110100	104992510	5250	5250	5250	5250	0
631	20250714	110000	104992510	5250	5250	5250	5250	11
632	20250714	105900	104934760	5250	5250	5250	5250	0
633	20250714	105800	104934760	5250	5250	5250	5250	0
634	20250714	105700	104934760	5250	5250	5250	5250	0
635	20250714	105600	104934760	5250	5250	5250	5250	0
636	20250714	105500	104934760	5250	5250	5250	5250	0
637	20250714	105400	104934760	5250	5250	5250	5250	42
638	20250714	105300	104714260	5250	5250	5250	5230	2001
639	20250714	105200	94245790	5260	5260	5260	5260	0
640	20250714	105100	94245790	5260	5260	5260	5260	0
641	20250714	105000	94245790	5260	5260	5260	5240	1018
642	20250714	104900	88910900	5240	5260	5260	5240	2
643	20250714	104800	88900400	5250	5250	5260	5250	293
644	20250714	104700	87362140	5250	5250	5250	5250	0
645	20250714	104600	87362140	5250	5250	5250	5250	0
646	20250714	104500	87362140	5250	5250	5250	5250	0
647	20250714	104400	87362140	5250	5250	5250	5250	10
648	20250714	104300	87309640	5240	5250	5250	5240	2000
649	20250714	104200	76820750	5260	5260	5260	5260	0
650	20250714	104100	76820750	5260	5250	5260	5250	1006
651	20250714	104000	71539230	5260	5260	5260	5260	0
652	20250714	103900	71539230	5260	5260	5260	5260	0
653	20250714	103800	71539230	5260	5260	5260	5260	0
654	20250714	103700	71539230	5260	5260	5260	5260	1
655	20250714	103600	71533970	5250	5260	5260	5250	1133
656	20250714	103500	65585150	5260	5260	5260	5260	39
657	20250714	103400	65380010	5270	5270	5270	5270	50
658	20250714	103300	65116510	5270	5270	5270	5270	0
659	20250714	103200	65116510	5270	5270	5270	5270	0
660	20250714	103100	65116510	5270	5270	5270	5270	0
661	20250714	103000	65116510	5270	5270	5270	5270	1
662	20250714	102900	65111240	5270	5270	5270	5270	0
663	20250714	102800	65111240	5270	5270	5270	5270	0
664	20250714	102700	65111240	5270	5270	5270	5270	0
665	20250714	102600	65111240	5270	5270	5270	5270	1
666	20250714	102500	65105970	5270	5270	5270	5270	6
667	20250714	102400	65074350	5260	5260	5260	5260	540
668	20250714	102300	62233950	5250	5250	5250	5250	17
669	20250714	102200	62144700	5250	5250	5250	5250	0
670	20250714	102100	62144700	5250	5250	5250	5250	20
671	20250714	102000	62039700	5250	5260	5260	5250	12
672	20250714	101900	61976680	5250	5250	5250	5250	22
673	20250714	101800	61861180	5260	5250	5260	5250	619
674	20250714	101700	58611420	5260	5260	5260	5260	0
675	20250714	101600	58611420	5260	5260	5260	5260	0
676	20250714	101500	58611420	5260	5260	5260	5260	0
677	20250714	101400	58611420	5260	5260	5260	5260	10
678	20250714	101300	58558820	5260	5260	5260	5260	2
679	20250714	101200	58548300	5250	5260	5260	5250	3
680	20250714	101100	58532540	5255	5255	5255	5255	0
681	20250714	101000	58532540	5255	5255	5255	5255	3
682	20250714	100900	58516775	5260	5260	5260	5260	96
683	20250714	100800	58011815	5260	5260	5260	5260	10
684	20250714	100700	57959215	5260	5260	5260	5260	0
685	20250714	100600	57959215	5260	5260	5260	5260	0
686	20250714	100500	57959215	5260	5260	5260	5260	0
687	20250714	100400	57959215	5260	5260	5260	5260	0
688	20250714	100300	57959215	5260	5255	5260	5255	159
689	20250714	100200	57123605	5260	5260	5260	5260	1
690	20250714	100100	57118345	5260	5260	5260	5260	0
691	20250714	100000	57118345	5260	5260	5260	5260	10
692	20250714	095900	57065745	5255	5260	5260	5255	1144
693	20250714	095800	51048310	5260	5260	5260	5260	0
694	20250714	095700	51048310	5260	5260	5260	5260	0
695	20250714	095600	51048310	5260	5260	5260	5260	10
696	20250714	095500	50995710	5250	5250	5250	5250	201
697	20250714	095400	49940460	5260	5260	5260	5260	849
698	20250714	095300	45474720	5260	5260	5260	5260	182
699	20250714	095200	44517400	5260	5250	5265	5250	2064
700	20250714	095100	33665100	5250	5250	5250	5250	0
701	20250714	095000	33665100	5250	5250	5250	5250	34
702	20250714	094900	33486600	5250	5250	5250	5250	0
703	20250714	094800	33486600	5250	5250	5250	5250	1
704	20250714	094700	33481350	5250	5250	5250	5250	32
705	20250714	094600	33313350	5250	5250	5250	5250	4
706	20250714	094500	33292350	5250	5250	5250	5250	55
707	20250714	094400	33003600	5250	5250	5250	5250	0
708	20250714	094300	33003600	5250	5250	5250	5250	1
709	20250714	094200	32998350	5250	5250	5250	5250	1
710	20250714	094100	32993100	5250	5250	5250	5250	1
711	20250714	094000	32987850	5240	5240	5240	5240	90
712	20250714	093900	32516250	5240	5240	5240	5240	0
713	20250714	093800	32516250	5240	5240	5240	5240	0
714	20250714	093700	32516250	5240	5240	5240	5240	111
715	20250714	093600	31934610	5230	5230	5230	5230	70
716	20250714	093500	31568510	5230	5230	5230	5230	5
717	20250714	093400	31542360	5230	5230	5230	5230	30
718	20250714	093300	31385460	5230	5230	5230	5230	15
719	20250714	093200	31307010	5230	5230	5230	5230	10
720	20250714	093100	31254710	5230	5230	5230	5230	10
721	20250714	093000	31202410	5230	5230	5230	5230	46
722	20250714	092900	30961830	5230	5220	5230	5220	13
723	20250714	092800	30893950	5200	5220	5220	5200	2000
724	20250714	092700	20484810	5230	5230	5230	5230	0
725	20250714	092600	20484810	5230	5230	5230	5230	50
726	20250714	092500	20223310	5230	5220	5230	5220	15
727	20250714	092400	20144910	5220	5230	5230	5220	20
728	20250714	092300	20040320	5220	5220	5220	5220	1006
729	20250714	092200	14789000	5220	5220	5220	5220	1216
730	20250714	092100	8441480	5240	5240	5240	5240	0
731	20250714	092000	8441480	5240	5240	5240	5240	30
732	20250714	091900	8284280	5220	5230	5240	5220	102
733	20250714	091800	7750820	5240	5240	5240	5240	0
734	20250714	091700	7750820	5240	5240	5240	5240	0
735	20250714	091600	7750820	5240	5240	5240	5240	0
736	20250714	091500	7750820	5240	5240	5240	5240	5
737	20250714	091400	7724620	5220	5220	5220	5220	0
738	20250714	091300	7724620	5220	5220	5220	5220	1
739	20250714	091200	7719400	5230	5230	5230	5230	50
740	20250714	091100	7457900	5220	5220	5220	5220	0
741	20250714	091000	7457900	5220	5220	5220	5220	40
742	20250714	090900	7249100	5210	5210	5210	5210	1
743	20250714	090800	7243890	5220	5220	5220	5210	30
744	20250714	090700	7087380	5240	5240	5240	5240	0
745	20250714	090600	7087380	5240	5240	5240	5240	0
746	20250714	090500	7087380	5240	5240	5240	5240	0
747	20250714	090400	7087380	5240	5240	5240	5240	0
748	20250714	090300	7087380	5240	5240	5240	5240	1
749	20250714	090200	7082140	5210	5210	5210	5210	94
750	20250714	090100	6592400	5260	5260	5260	5260	0
751	20250714	090000	6592400	5260	5250	5260	5220	1256