KissMeData/456040/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	214900	1850619400	57500	57500	57500	57500	670
3	20250714	214800	1850619400	57500	57500	57500	57500	0
4	20250714	214700	1850619400	57500	57500	57500	57500	0
5	20250714	214600	1850619400	57500	57500	57500	57500	0
6	20250714	214500	1850619400	57500	57500	57500	57500	0
7	20250714	214400	1850619400	57500	57500	57500	57500	0
8	20250714	214300	1850619400	57500	57500	57500	57500	0
9	20250714	214200	1850619400	57500	57500	57500	57500	0
10	20250714	214100	1850619400	57500	57500	57500	57500	0
11	20250714	214000	1850619400	57500	57500	57500	57500	0
12	20250714	213900	1850619400	57500	57500	57500	57500	0
13	20250714	213800	1850619400	57500	57500	57500	57500	0
14	20250714	213700	1850619400	57500	57500	57500	57500	0
15	20250714	213600	1850619400	57500	57500	57500	57500	0
16	20250714	213500	1850619400	57500	57500	57500	57500	0
17	20250714	213400	1850619400	57500	57500	57500	57500	0
18	20250714	213300	1850619400	57500	57500	57500	57500	0
19	20250714	213200	1850619400	57500	57500	57500	57500	0
20	20250714	213100	1850619400	57500	57500	57500	57500	0
21	20250714	213000	1850619400	57500	57500	57500	57500	0
22	20250714	212900	1850619400	57500	57500	57500	57500	0
23	20250714	212800	1850619400	57500	57500	57500	57500	0
24	20250714	212700	1850619400	57500	57500	57500	57500	0
25	20250714	212600	1850619400	57500	57500	57500	57500	0
26	20250714	212500	1850619400	57500	57500	57500	57500	0
27	20250714	212400	1850619400	57500	57500	57500	57500	0
28	20250714	212300	1850619400	57500	57500	57500	57500	0
29	20250714	212200	1850619400	57500	57500	57500	57500	0
30	20250714	212100	1850619400	57500	57500	57500	57500	0
31	20250714	212000	1850619400	57500	57500	57500	57500	0
32	20250714	211900	1850619400	57500	57500	57500	57500	670
33	20250714	211800	1850619400	57500	57500	57500	57500	0
34	20250714	211700	1850619400	57500	57500	57500	57500	0
35	20250714	211600	1850619400	57500	57500	57500	57500	0
36	20250714	211500	1850619400	57500	57500	57500	57500	0
37	20250714	211400	1850619400	57500	57500	57500	57500	0
38	20250714	211300	1850619400	57500	57500	57500	57500	0
39	20250714	211200	1850619400	57500	57500	57500	57500	0
40	20250714	211100	1850619400	57500	57500	57500	57500	0
41	20250714	211000	1850619400	57500	57500	57500	57500	0
42	20250714	210900	1850619400	57500	57500	57500	57500	0
43	20250714	210800	1850619400	57500	57500	57500	57500	0
44	20250714	210700	1850619400	57500	57500	57500	57500	0
45	20250714	210600	1850619400	57500	57500	57500	57500	0
46	20250714	210500	1850619400	57500	57500	57500	57500	0
47	20250714	210400	1850619400	57500	57500	57500	57500	0
48	20250714	210300	1850619400	57500	57500	57500	57500	0
49	20250714	210200	1850619400	57500	57500	57500	57500	0
50	20250714	210100	1850619400	57500	57500	57500	57500	0
51	20250714	210000	1850619400	57500	57500	57500	57500	0
52	20250714	205900	1850619400	57500	57500	57500	57500	0
53	20250714	205800	1850619400	57500	57500	57500	57500	0
54	20250714	205700	1850619400	57500	57500	57500	57500	0
55	20250714	205600	1850619400	57500	57500	57500	57500	0
56	20250714	205500	1850619400	57500	57500	57500	57500	0
57	20250714	205400	1850619400	57500	57500	57500	57500	0
58	20250714	205300	1850619400	57500	57500	57500	57500	0
59	20250714	205200	1850619400	57500	57500	57500	57500	0
60	20250714	205100	1850619400	57500	57500	57500	57500	0
61	20250714	205000	1850619400	57500	57500	57500	57500	0
62	20250714	204900	1850619400	57500	57500	57500	57500	670
63	20250714	204800	1850619400	57500	57500	57500	57500	0
64	20250714	204700	1850619400	57500	57500	57500	57500	0
65	20250714	204600	1850619400	57500	57500	57500	57500	0
66	20250714	204500	1850619400	57500	57500	57500	57500	0
67	20250714	204400	1850619400	57500	57500	57500	57500	0
68	20250714	204300	1850619400	57500	57500	57500	57500	0
69	20250714	204200	1850619400	57500	57500	57500	57500	0
70	20250714	204100	1850619400	57500	57500	57500	57500	0
71	20250714	204000	1850619400	57500	57500	57500	57500	0
72	20250714	203900	1850619400	57500	57500	57500	57500	0
73	20250714	203800	1850619400	57500	57500	57500	57500	0
74	20250714	203700	1850619400	57500	57500	57500	57500	0
75	20250714	203600	1850619400	57500	57500	57500	57500	0
76	20250714	203500	1850619400	57500	57500	57500	57500	0
77	20250714	203400	1850619400	57500	57500	57500	57500	0
78	20250714	203300	1850619400	57500	57500	57500	57500	0
79	20250714	203200	1850619400	57500	57500	57500	57500	0
80	20250714	203100	1850619400	57500	57500	57500	57500	0
81	20250714	203000	1850619400	57500	57500	57500	57500	0
82	20250714	202900	1850619400	57500	57500	57500	57500	0
83	20250714	202800	1850619400	57500	57500	57500	57500	0
84	20250714	202700	1850619400	57500	57500	57500	57500	0
85	20250714	202600	1850619400	57500	57500	57500	57500	0
86	20250714	202500	1850619400	57500	57500	57500	57500	0
87	20250714	202400	1850619400	57500	57500	57500	57500	0
88	20250714	202300	1850619400	57500	57500	57500	57500	0
89	20250714	202200	1850619400	57500	57500	57500	57500	0
90	20250714	202100	1850619400	57500	57500	57500	57500	0
91	20250714	202000	1850619400	57500	57500	57500	57500	0
92	20250714	201900	1850619400	57500	57500	57500	57500	670
93	20250714	201800	1850619400	57500	57500	57500	57500	0
94	20250714	201700	1850619400	57500	57500	57500	57500	0
95	20250714	201600	1850619400	57500	57500	57500	57500	0
96	20250714	201500	1850619400	57500	57500	57500	57500	0
97	20250714	201400	1850619400	57500	57500	57500	57500	0
98	20250714	201300	1850619400	57500	57500	57500	57500	0
99	20250714	201200	1850619400	57500	57500	57500	57500	0
100	20250714	201100	1850619400	57500	57500	57500	57500	0
101	20250714	201000	1850619400	57500	57500	57500	57500	0
102	20250714	200900	1850619400	57500	57500	57500	57500	0
103	20250714	200800	1850619400	57500	57500	57500	57500	0
104	20250714	200700	1850619400	57500	57500	57500	57500	0
105	20250714	200600	1850619400	57500	57500	57500	57500	0
106	20250714	200500	1850619400	57500	57500	57500	57500	0
107	20250714	200400	1850619400	57500	57500	57500	57500	0
108	20250714	200300	1850619400	57500	57500	57500	57500	0
109	20250714	200200	1850619400	57500	57500	57500	57500	0
110	20250714	200100	1850619400	57500	57500	57500	57500	0
111	20250714	200000	1850619400	57500	57500	57500	57500	0
112	20250714	195900	1850619400	57500	57500	57500	57500	0
113	20250714	195800	1850619400	57500	57500	57500	57500	0
114	20250714	195700	1850619400	57500	57500	57500	57500	0
115	20250714	195600	1850619400	57500	57500	57500	57500	0
116	20250714	195500	1850619400	57500	57500	57500	57500	0
117	20250714	195400	1850619400	57500	57500	57500	57500	0
118	20250714	195300	1850619400	57500	57500	57500	57500	0
119	20250714	195200	1850619400	57500	57500	57500	57500	0
120	20250714	195100	1850619400	57500	57500	57500	57500	0
121	20250714	195000	1850619400	57500	57500	57500	57500	0
122	20250714	194900	1850619400	57500	57500	57500	57500	670
123	20250714	194800	1850619400	57500	57500	57500	57500	0
124	20250714	194700	1850619400	57500	57500	57500	57500	0
125	20250714	194600	1850619400	57500	57500	57500	57500	0
126	20250714	194500	1850619400	57500	57500	57500	57500	0
127	20250714	194400	1850619400	57500	57500	57500	57500	0
128	20250714	194300	1850619400	57500	57500	57500	57500	0
129	20250714	194200	1850619400	57500	57500	57500	57500	0
130	20250714	194100	1850619400	57500	57500	57500	57500	0
131	20250714	194000	1850619400	57500	57500	57500	57500	0
132	20250714	193900	1850619400	57500	57500	57500	57500	0
133	20250714	193800	1850619400	57500	57500	57500	57500	0
134	20250714	193700	1850619400	57500	57500	57500	57500	0
135	20250714	193600	1850619400	57500	57500	57500	57500	0
136	20250714	193500	1850619400	57500	57500	57500	57500	0
137	20250714	193400	1850619400	57500	57500	57500	57500	0
138	20250714	193300	1850619400	57500	57500	57500	57500	0
139	20250714	193200	1850619400	57500	57500	57500	57500	0
140	20250714	193100	1850619400	57500	57500	57500	57500	0
141	20250714	193000	1850619400	57500	57500	57500	57500	0
142	20250714	192900	1850619400	57500	57500	57500	57500	0
143	20250714	192800	1850619400	57500	57500	57500	57500	0
144	20250714	192700	1850619400	57500	57500	57500	57500	0
145	20250714	192600	1850619400	57500	57500	57500	57500	0
146	20250714	192500	1850619400	57500	57500	57500	57500	0
147	20250714	192400	1850619400	57500	57500	57500	57500	0
148	20250714	192300	1850619400	57500	57500	57500	57500	0
149	20250714	192200	1850619400	57500	57500	57500	57500	0
150	20250714	192100	1850619400	57500	57500	57500	57500	0
151	20250714	192000	1850619400	57500	57500	57500	57500	0
152	20250714	191900	1850619400	57500	57500	57500	57500	670
153	20250714	191800	1850619400	57500	57500	57500	57500	0
154	20250714	191700	1850619400	57500	57500	57500	57500	0
155	20250714	191600	1850619400	57500	57500	57500	57500	0
156	20250714	191500	1850619400	57500	57500	57500	57500	0
157	20250714	191400	1850619400	57500	57500	57500	57500	0
158	20250714	191300	1850619400	57500	57500	57500	57500	0
159	20250714	191200	1850619400	57500	57500	57500	57500	0
160	20250714	191100	1850619400	57500	57500	57500	57500	0
161	20250714	191000	1850619400	57500	57500	57500	57500	0
162	20250714	190900	1850619400	57500	57500	57500	57500	0
163	20250714	190800	1850619400	57500	57500	57500	57500	0
164	20250714	190700	1850619400	57500	57500	57500	57500	0
165	20250714	190600	1850619400	57500	57500	57500	57500	0
166	20250714	190500	1850619400	57500	57500	57500	57500	0
167	20250714	190400	1850619400	57500	57500	57500	57500	0
168	20250714	190300	1850619400	57500	57500	57500	57500	0
169	20250714	190200	1850619400	57500	57500	57500	57500	0
170	20250714	190100	1850619400	57500	57500	57500	57500	0
171	20250714	190000	1850619400	57500	57500	57500	57500	0
172	20250714	185900	1850619400	57500	57500	57500	57500	0
173	20250714	185800	1850619400	57500	57500	57500	57500	0
174	20250714	185700	1850619400	57500	57500	57500	57500	0
175	20250714	185600	1850619400	57500	57500	57500	57500	0
176	20250714	185500	1850619400	57500	57500	57500	57500	0
177	20250714	185400	1850619400	57500	57500	57500	57500	0
178	20250714	185300	1850619400	57500	57500	57500	57500	0
179	20250714	185200	1850619400	57500	57500	57500	57500	0
180	20250714	185100	1850619400	57500	57500	57500	57500	0
181	20250714	185000	1850619400	57500	57500	57500	57500	0
182	20250714	184900	1850619400	57500	57500	57500	57500	670
183	20250714	184800	1850619400	57500	57500	57500	57500	0
184	20250714	184700	1850619400	57500	57500	57500	57500	0
185	20250714	184600	1850619400	57500	57500	57500	57500	0
186	20250714	184500	1850619400	57500	57500	57500	57500	0
187	20250714	184400	1850619400	57500	57500	57500	57500	0
188	20250714	184300	1850619400	57500	57500	57500	57500	0
189	20250714	184200	1850619400	57500	57500	57500	57500	0
190	20250714	184100	1850619400	57500	57500	57500	57500	0
191	20250714	184000	1850619400	57500	57500	57500	57500	0
192	20250714	183900	1850619400	57500	57500	57500	57500	0
193	20250714	183800	1850619400	57500	57500	57500	57500	0
194	20250714	183700	1850619400	57500	57500	57500	57500	0
195	20250714	183600	1850619400	57500	57500	57500	57500	0
196	20250714	183500	1850619400	57500	57500	57500	57500	0
197	20250714	183400	1850619400	57500	57500	57500	57500	0
198	20250714	183300	1850619400	57500	57500	57500	57500	0
199	20250714	183200	1850619400	57500	57500	57500	57500	0
200	20250714	183100	1850619400	57500	57500	57500	57500	0
201	20250714	183000	1850619400	57500	57500	57500	57500	0
202	20250714	182900	1850619400	57500	57500	57500	57500	0
203	20250714	182800	1850619400	57500	57500	57500	57500	0
204	20250714	182700	1850619400	57500	57500	57500	57500	0
205	20250714	182600	1850619400	57500	57500	57500	57500	0
206	20250714	182500	1850619400	57500	57500	57500	57500	0
207	20250714	182400	1850619400	57500	57500	57500	57500	0
208	20250714	182300	1850619400	57500	57500	57500	57500	0
209	20250714	182200	1850619400	57500	57500	57500	57500	0
210	20250714	182100	1850619400	57500	57500	57500	57500	0
211	20250714	182000	1850619400	57500	57500	57500	57500	0
212	20250714	181900	1850619400	57500	57500	57500	57500	670
213	20250714	181800	1850619400	57500	57500	57500	57500	0
214	20250714	181700	1850619400	57500	57500	57500	57500	0
215	20250714	181600	1850619400	57500	57500	57500	57500	0
216	20250714	181500	1850619400	57500	57500	57500	57500	0
217	20250714	181400	1850619400	57500	57500	57500	57500	0
218	20250714	181300	1850619400	57500	57500	57500	57500	0
219	20250714	181200	1850619400	57500	57500	57500	57500	0
220	20250714	181100	1850619400	57500	57500	57500	57500	0
221	20250714	181000	1850619400	57500	57500	57500	57500	0
222	20250714	180900	1850619400	57500	57500	57500	57500	0
223	20250714	180800	1850619400	57500	57500	57500	57500	0
224	20250714	180700	1850619400	57500	57500	57500	57500	0
225	20250714	180600	1850619400	57500	57500	57500	57500	0
226	20250714	180500	1850619400	57500	57500	57500	57500	0
227	20250714	180400	1850619400	57500	57500	57500	57500	0
228	20250714	180300	1850619400	57500	57500	57500	57500	0
229	20250714	180200	1850619400	57500	57500	57500	57500	0
230	20250714	180100	1850619400	57500	57500	57500	57500	0
231	20250714	180000	1850619400	57500	57500	57500	57500	0
232	20250714	175900	1850619400	57500	57500	57500	57500	0
233	20250714	175800	1850619400	57500	57500	57500	57500	0
234	20250714	175700	1850619400	57500	57500	57500	57500	0
235	20250714	175600	1850619400	57500	57500	57500	57500	0
236	20250714	175500	1850619400	57500	57500	57500	57500	0
237	20250714	175400	1850619400	57500	57500	57500	57500	0
238	20250714	175300	1850619400	57500	57500	57500	57500	0
239	20250714	175200	1850619400	57500	57500	57500	57500	0
240	20250714	175100	1850619400	57500	57500	57500	57500	0
241	20250714	175000	1850619400	57500	57500	57500	57500	0
242	20250714	174900	1850619400	57500	57500	57500	57500	670
243	20250714	174800	1850619400	57500	57500	57500	57500	0
244	20250714	174700	1850619400	57500	57500	57500	57500	0
245	20250714	174600	1850619400	57500	57500	57500	57500	0
246	20250714	174500	1850619400	57500	57500	57500	57500	0
247	20250714	174400	1850619400	57500	57500	57500	57500	0
248	20250714	174300	1850619400	57500	57500	57500	57500	0
249	20250714	174200	1850619400	57500	57500	57500	57500	0
250	20250714	174100	1850619400	57500	57500	57500	57500	0
251	20250714	174000	1850619400	57500	57500	57500	57500	0
252	20250714	173900	1850619400	57500	57500	57500	57500	0
253	20250714	173800	1850619400	57500	57500	57500	57500	0
254	20250714	173700	1850619400	57500	57500	57500	57500	0
255	20250714	173600	1850619400	57500	57500	57500	57500	0
256	20250714	173500	1850619400	57500	57500	57500	57500	0
257	20250714	173400	1850619400	57500	57500	57500	57500	0
258	20250714	173300	1850619400	57500	57500	57500	57500	0
259	20250714	173200	1850619400	57500	57500	57500	57500	0
260	20250714	173100	1850619400	57500	57500	57500	57500	0
261	20250714	173000	1850619400	57500	57500	57500	57500	0
262	20250714	172900	1850619400	57500	57500	57500	57500	0
263	20250714	172800	1850619400	57500	57500	57500	57500	0
264	20250714	172700	1850619400	57500	57500	57500	57500	0
265	20250714	172600	1850619400	57500	57500	57500	57500	0
266	20250714	172500	1850619400	57500	57500	57500	57500	0
267	20250714	172400	1850619400	57500	57500	57500	57500	0
268	20250714	172300	1850619400	57500	57500	57500	57500	0
269	20250714	172200	1850619400	57500	57500	57500	57500	0
270	20250714	172100	1850619400	57500	57500	57500	57500	0
271	20250714	172000	1850619400	57500	57500	57500	57500	0
272	20250714	171900	1850619400	57500	57500	57500	57500	670
273	20250714	171800	1850619400	57500	57500	57500	57500	0
274	20250714	171700	1850619400	57500	57500	57500	57500	0
275	20250714	171600	1850619400	57500	57500	57500	57500	0
276	20250714	171500	1850619400	57500	57500	57500	57500	0
277	20250714	171400	1850619400	57500	57500	57500	57500	0
278	20250714	171300	1850619400	57500	57500	57500	57500	0
279	20250714	171200	1850619400	57500	57500	57500	57500	0
280	20250714	171100	1850619400	57500	57500	57500	57500	0
281	20250714	171000	1850619400	57500	57500	57500	57500	0
282	20250714	170900	1850619400	57500	57500	57500	57500	0
283	20250714	170800	1850619400	57500	57500	57500	57500	0
284	20250714	170700	1850619400	57500	57500	57500	57500	0
285	20250714	170600	1850619400	57500	57500	57500	57500	0
286	20250714	170500	1850619400	57500	57500	57500	57500	0
287	20250714	170400	1850619400	57500	57500	57500	57500	0
288	20250714	170300	1850619400	57500	57500	57500	57500	0
289	20250714	170200	1850619400	57500	57500	57500	57500	0
290	20250714	170100	1850619400	57500	57500	57500	57500	0
291	20250714	170000	1850619400	57500	57500	57500	57500	0
292	20250714	165900	1850619400	57500	57500	57500	57500	0
293	20250714	165800	1850619400	57500	57500	57500	57500	0
294	20250714	165700	1850619400	57500	57500	57500	57500	0
295	20250714	165600	1850619400	57500	57500	57500	57500	0
296	20250714	165500	1850619400	57500	57500	57500	57500	0
297	20250714	165400	1850619400	57500	57500	57500	57500	0
298	20250714	165300	1850619400	57500	57500	57500	57500	0
299	20250714	165200	1850619400	57500	57500	57500	57500	0
300	20250714	165100	1850619400	57500	57500	57500	57500	0
301	20250714	165000	1850619400	57500	57500	57500	57500	0
302	20250714	164900	1850619400	57500	57500	57500	57500	670
303	20250714	164800	1850619400	57500	57500	57500	57500	0
304	20250714	164700	1850619400	57500	57500	57500	57500	0
305	20250714	164600	1850619400	57500	57500	57500	57500	0
306	20250714	164500	1850619400	57500	57500	57500	57500	0
307	20250714	164400	1850619400	57500	57500	57500	57500	0
308	20250714	164300	1850619400	57500	57500	57500	57500	0
309	20250714	164200	1850619400	57500	57500	57500	57500	0
310	20250714	164100	1850619400	57500	57500	57500	57500	0
311	20250714	164000	1850619400	57500	57500	57500	57500	0
312	20250714	163900	1850619400	57500	57500	57500	57500	0
313	20250714	163800	1850619400	57500	57500	57500	57500	0
314	20250714	163700	1850619400	57500	57500	57500	57500	0
315	20250714	163600	1850619400	57500	57500	57500	57500	0
316	20250714	163500	1850619400	57500	57500	57500	57500	0
317	20250714	163400	1850619400	57500	57500	57500	57500	0
318	20250714	163300	1850619400	57500	57500	57500	57500	0
319	20250714	163200	1850619400	57500	57500	57500	57500	0
320	20250714	163100	1850619400	57500	57500	57500	57500	0
321	20250714	163000	1850619400	57500	57500	57500	57500	0
322	20250714	162900	1850619400	57500	57500	57500	57500	0
323	20250714	162800	1850619400	57500	57500	57500	57500	0
324	20250714	162700	1850619400	57500	57500	57500	57500	0
325	20250714	162600	1850619400	57500	57500	57500	57500	0
326	20250714	162500	1850619400	57500	57500	57500	57500	0
327	20250714	162400	1850619400	57500	57500	57500	57500	0
328	20250714	162300	1850619400	57500	57500	57500	57500	0
329	20250714	162200	1850619400	57500	57500	57500	57500	0
330	20250714	162100	1850619400	57500	57500	57500	57500	0
331	20250714	162000	1850619400	57500	57500	57500	57500	0
332	20250714	161900	1850619400	57500	57500	57500	57500	670
333	20250714	161800	1850619400	57500	57500	57500	57500	0
334	20250714	161700	1850619400	57500	57500	57500	57500	0
335	20250714	161600	1850619400	57500	57500	57500	57500	0
336	20250714	161500	1850619400	57500	57500	57500	57500	0
337	20250714	161400	1850619400	57500	57500	57500	57500	0
338	20250714	161300	1850619400	57500	57500	57500	57500	0
339	20250714	161200	1850619400	57500	57500	57500	57500	0
340	20250714	161100	1850619400	57500	57500	57500	57500	0
341	20250714	161000	1850619400	57500	57500	57500	57500	0
342	20250714	160900	1850619400	57500	57500	57500	57500	0
343	20250714	160800	1850619400	57500	57500	57500	57500	0
344	20250714	160700	1850619400	57500	57500	57500	57500	0
345	20250714	160600	1850619400	57500	57500	57500	57500	0
346	20250714	160500	1850619400	57500	57500	57500	57500	0
347	20250714	160400	1850619400	57500	57500	57500	57500	0
348	20250714	160300	1850619400	57500	57500	57500	57500	0
349	20250714	160200	1850619400	57500	57500	57500	57500	0
350	20250714	160100	1850619400	57500	57500	57500	57500	0
351	20250714	160000	1850619400	57500	57500	57500	57500	0
352	20250714	155900	1850619400	57500	57500	57500	57500	0
353	20250714	155800	1850619400	57500	57500	57500	57500	0
354	20250714	155700	1850619400	57500	57500	57500	57500	0
355	20250714	155600	1850619400	57500	57500	57500	57500	0
356	20250714	155500	1850619400	57500	57500	57500	57500	0
357	20250714	155400	1850619400	57500	57500	57500	57500	0
358	20250714	155300	1850619400	57500	57500	57500	57500	0
359	20250714	155200	1850619400	57500	57500	57500	57500	0
360	20250714	155100	1850619400	57500	57500	57500	57500	0
361	20250714	155000	1850619400	57500	57500	57500	57500	0
362	20250714	154900	1850619400	57500	57500	57500	57500	670
363	20250714	154800	1850619400	57500	57500	57500	57500	0
364	20250714	154700	1850619400	57500	57500	57500	57500	0
365	20250714	154600	1850619400	57500	57500	57500	57500	0
366	20250714	154500	1850619400	57500	57500	57500	57500	0
367	20250714	154400	1850619400	57500	57500	57500	57500	0
368	20250714	154300	1850619400	57500	57500	57500	57500	0
369	20250714	154200	1850619400	57500	57500	57500	57500	0
370	20250714	154100	1850619400	57500	57500	57500	57500	0
371	20250714	154000	1850619400	57500	57500	57500	57500	0
372	20250714	153900	1850619400	57500	57500	57500	57500	0
373	20250714	153800	1850619400	57500	57500	57500	57500	0
374	20250714	153700	1850619400	57500	57500	57500	57500	0
375	20250714	153600	1850619400	57500	57500	57500	57500	0
376	20250714	153500	1850619400	57500	57500	57500	57500	0
377	20250714	153400	1850619400	57500	57500	57500	57500	0
378	20250714	153300	1850619400	57500	57500	57500	57500	0
379	20250714	153200	1850619400	57500	57500	57500	57500	0
380	20250714	153100	1850619400	57500	57500	57500	57500	0
381	20250714	153000	1850619400	57500	57500	57500	57500	670
382	20250714	152900	1812094400	57600	57600	57600	57600	0
383	20250714	152800	1812094400	57600	57600	57600	57600	0
384	20250714	152700	1812094400	57600	57600	57600	57600	0
385	20250714	152600	1812094400	57600	57600	57600	57600	0
386	20250714	152500	1812094400	57600	57600	57600	57600	0
387	20250714	152400	1812094400	57600	57600	57600	57600	0
388	20250714	152300	1812094400	57600	57600	57600	57600	0
389	20250714	152200	1812094400	57600	57600	57600	57600	0
390	20250714	152100	1812094400	57600	57600	57600	57600	0
391	20250714	152000	1812094400	57600	57600	57600	57600	0
392	20250714	151900	1812094400	57600	57500	57600	57400	30
393	20250714	151800	1810368400	57500	57500	57500	57400	85
394	20250714	151700	1805481000	57500	57400	57500	57400	40
395	20250714	151600	1803182800	57400	57400	57500	57400	136
396	20250714	151500	1795373800	57500	57400	57500	57400	35
397	20250714	151400	1793361900	57500	57500	57500	57500	41
398	20250714	151300	1791004400	57500	57400	57500	57400	86
399	20250714	151200	1786066600	57500	57500	57500	57400	87
400	20250714	151100	1781064300	57500	57500	57500	57500	22
401	20250714	151000	1779799300	57400	57400	57500	57400	99
402	20250714	150900	1774115400	57500	57500	57500	57500	13
403	20250714	150800	1773367900	57500	57400	57500	57400	3
404	20250714	150700	1773195500	57500	57500	57500	57500	2
405	20250714	150600	1773080500	57400	57500	57500	57400	14
406	20250714	150500	1772276000	57500	57500	57500	57500	37
407	20250714	150400	1770148500	57500	57500	57500	57500	1
408	20250714	150300	1770091000	57500	57400	57500	57400	243
409	20250714	150200	1756121600	57500	57500	57500	57500	2
410	20250714	150100	1756006600	57500	57500	57500	57500	1
411	20250714	150000	1755949100	57500	57500	57500	57400	32
412	20250714	145900	1754109200	57400	57500	57500	57400	3
413	20250714	145800	1753936800	57500	57500	57500	57500	9
414	20250714	145700	1753419300	57500	57500	57500	57500	7
415	20250714	145600	1753016800	57500	57400	57500	57400	15
416	20250714	145500	1752155000	57500	57400	57500	57400	423
417	20250714	145400	1727854200	57500	57500	57500	57500	0
418	20250714	145300	1727854200	57500	57500	57500	57500	10
419	20250714	145200	1727279200	57400	57400	57400	57400	36
420	20250714	145100	1725212800	57500	57500	57500	57500	4
421	20250714	145000	1724982800	57400	57400	57400	57400	1
422	20250714	144900	1724925400	57500	57500	57500	57500	0
423	20250714	144800	1724925400	57500	57500	57500	57500	10
424	20250714	144700	1724350400	57500	57500	57500	57500	7
425	20250714	144600	1723947900	57400	57400	57400	57400	0
426	20250714	144500	1723947900	57400	57400	57500	57400	277
427	20250714	144400	1708048000	57400	57400	57400	57400	1
428	20250714	144300	1707990600	57400	57400	57500	57400	13
429	20250714	144200	1707243500	57500	57500	57500	57500	1
430	20250714	144100	1707186000	57500	57500	57500	57500	10
431	20250714	144000	1706611000	57400	57500	57500	57400	121
432	20250714	143900	1699664400	57500	57500	57500	57500	0
433	20250714	143800	1699664400	57500	57400	57500	57400	5
434	20250714	143700	1699377000	57500	57500	57500	57500	22
435	20250714	143600	1698112000	57500	57500	57500	57500	1
436	20250714	143500	1698054500	57500	57500	57500	57500	37
437	20250714	143400	1695927000	57500	57500	57500	57500	1
438	20250714	143300	1695869500	57500	57400	57500	57400	10
439	20250714	143200	1695294600	57500	57500	57500	57500	9
440	20250714	143100	1694777100	57400	57400	57400	57400	0
441	20250714	143000	1694777100	57400	57500	57500	57400	45
442	20250714	142900	1692189700	57400	57400	57400	57400	35
443	20250714	142800	1690180700	57500	57300	57500	57300	552
444	20250714	142700	1658495200	57400	57400	57400	57400	14
445	20250714	142600	1657691600	57400	57400	57400	57400	10
446	20250714	142500	1657117600	57400	57400	57400	57400	0
447	20250714	142400	1657117600	57400	57300	57400	57300	11
448	20250714	142300	1656486300	57400	57400	57400	57400	3
449	20250714	142200	1656314100	57400	57400	57400	57400	9
450	20250714	142100	1655797500	57400	57400	57400	57400	9
451	20250714	142000	1655280900	57400	57400	57400	57400	9
452	20250714	141900	1654764300	57400	57400	57400	57400	9
453	20250714	141800	1654247700	57300	57300	57300	57300	37
454	20250714	141700	1652127600	57300	57400	57400	57300	10
455	20250714	141600	1651553700	57400	57400	57400	57400	0
456	20250714	141500	1651553700	57400	57400	57400	57400	9
457	20250714	141400	1651037100	57400	57400	57400	57400	17
458	20250714	141300	1650061300	57400	57400	57400	57400	1
459	20250714	141200	1650003900	57300	57300	57300	57300	4
460	20250714	141100	1649774700	57300	57400	57400	57300	325
461	20250714	141000	1631119800	57300	57300	57300	57300	4
462	20250714	140900	1630890600	57300	57300	57300	57300	282
463	20250714	140800	1614732000	57300	57200	57300	57200	170
464	20250714	140700	1604991100	57300	57300	57300	57300	231
465	20250714	140600	1591754800	57300	57300	57300	57300	15
466	20250714	140500	1590895300	57300	57300	57300	57300	96
467	20250714	140400	1585394500	57300	57300	57300	57300	7
468	20250714	140300	1584993400	57300	57300	57300	57300	76
469	20250714	140200	1580638600	57300	57300	57300	57300	2
470	20250714	140100	1580524000	57300	57300	57300	57300	30
471	20250714	140000	1578805000	57300	57300	57300	57300	0
472	20250714	135900	1578805000	57300	57300	57300	57300	69
473	20250714	135800	1574851300	57400	57400	57400	57400	0
474	20250714	135700	1574851300	57400	57400	57400	57400	11
475	20250714	135600	1574219900	57300	57300	57400	57300	12
476	20250714	135500	1573531500	57400	57400	57400	57400	1
477	20250714	135400	1573474100	57400	57400	57400	57300	36
478	20250714	135300	1571410100	57400	57400	57400	57400	0
479	20250714	135200	1571410100	57400	57300	57400	57300	13
480	20250714	135100	1570664400	57400	57300	57400	57300	78
481	20250714	135000	1566194800	57300	57400	57400	57300	22
482	20250714	134900	1564933000	57400	57400	57400	57400	0
483	20250714	134800	1564933000	57400	57400	57400	57400	12
484	20250714	134700	1564244200	57400	57400	57400	57400	11
485	20250714	134600	1563612800	57400	57400	57400	57400	11
486	20250714	134500	1562981400	57400	57400	57400	57400	9
487	20250714	134400	1562464800	57400	57300	57400	57300	15
488	20250714	134300	1561603900	57400	57300	57400	57300	10
489	20250714	134200	1561030000	57300	57400	57400	57300	9
490	20250714	134100	1560513500	57400	57400	57400	57400	0
491	20250714	134000	1560513500	57400	57400	57400	57400	12
492	20250714	133900	1559824700	57300	57300	57300	57300	52
493	20250714	133800	1556845100	57400	57400	57400	57400	33
494	20250714	133700	1554950900	57400	57400	57400	57400	18
495	20250714	133600	1553917700	57400	57400	57400	57400	100
496	20250714	133500	1548177700	57400	57400	57400	57400	136
497	20250714	133400	1540371300	57400	57400	57400	57400	0
498	20250714	133300	1540371300	57400	57400	57400	57400	9
499	20250714	133200	1539854700	57300	57300	57300	57300	0
500	20250714	133100	1539854700	57300	57400	57400	57300	330
501	20250714	133000	1520944400	57400	57400	57400	57400	8
502	20250714	132900	1520485200	57400	57400	57400	57400	10
503	20250714	132800	1519911200	57400	57400	57400	57400	8
504	20250714	132700	1519452000	57400	57400	57400	57400	1
505	20250714	132600	1519394600	57400	57500	57500	57400	28
506	20250714	132500	1517787300	57400	57400	57400	57400	10
507	20250714	132400	1517213300	57500	57500	57500	57500	7
508	20250714	132300	1516810800	57400	57400	57400	57400	182
509	20250714	132200	1506364000	57400	57500	57500	57400	16
510	20250714	132100	1505444700	57500	57400	57500	57400	9
511	20250714	132000	1504927900	57400	57500	57500	57400	32
512	20250714	131900	1503090100	57400	57400	57400	57400	51
513	20250714	131800	1500162700	57500	57500	57500	57500	12
514	20250714	131700	1499472700	57500	57500	57500	57500	0
515	20250714	131600	1499472700	57500	57400	57500	57400	11
516	20250714	131500	1498841200	57500	57400	57500	57400	519
517	20250714	131400	1469046000	57300	57300	57300	57300	4
518	20250714	131300	1468816800	57300	57300	57300	57300	20
519	20250714	131200	1467670800	57300	57300	57300	57300	131
520	20250714	131100	1460164500	57300	57300	57300	57300	210
521	20250714	131000	1448131500	57300	57300	57300	57300	215
522	20250714	130900	1435812000	57300	57300	57300	57300	2
523	20250714	130800	1435697400	57300	57300	57300	57300	175
524	20250714	130700	1425669900	57300	57300	57300	57300	246
525	20250714	130600	1411574100	57200	57300	57300	57200	175
526	20250714	130500	1401546700	57300	57300	57300	57300	50
527	20250714	130400	1398681700	57300	57300	57300	57300	11
528	20250714	130300	1398051400	57300	57300	57300	57300	5
529	20250714	130200	1397764900	57300	57300	57300	57300	153
530	20250714	130100	1388998000	57300	57300	57300	57300	20
531	20250714	130000	1387852000	57200	57300	57300	57200	106
532	20250714	125900	1381778300	57200	57300	57300	57200	113
533	20250714	125800	1375303600	57300	57300	57300	57300	20
534	20250714	125700	1374157600	57400	57300	57400	57300	19
535	20250714	125600	1373068100	57300	57300	57300	57300	209
536	20250714	125500	1361092400	57300	57300	57300	57300	1
537	20250714	125400	1361035100	57300	57200	57300	57200	77
538	20250714	125300	1356629500	57200	57200	57200	57200	167
539	20250714	125200	1347077100	57300	57400	57400	57300	211
540	20250714	125100	1334986100	57400	57400	57400	57400	9
541	20250714	125000	1334469500	57400	57400	57400	57400	0
542	20250714	124900	1334469500	57400	57300	57400	57300	47
543	20250714	124800	1331774700	57400	57400	57400	57400	0
544	20250714	124700	1331774700	57400	57400	57400	57400	2
545	20250714	124600	1331659900	57300	57300	57300	57300	0
546	20250714	124500	1331659900	57300	57300	57300	57300	87
547	20250714	124400	1326674800	57300	57300	57300	57300	12
548	20250714	124300	1325987200	57300	57300	57300	57300	21
549	20250714	124200	1324783900	57300	57400	57400	57300	57
550	20250714	124100	1321517000	57300	57300	57300	57300	5
551	20250714	124000	1321230500	57300	57300	57300	57300	293
552	20250714	123900	1304441600	57300	57300	57300	57300	0
553	20250714	123800	1304441600	57300	57300	57300	57300	0
554	20250714	123700	1304441600	57300	57300	57300	57300	9
555	20250714	123600	1303925900	57300	57300	57300	57300	0
556	20250714	123500	1303925900	57300	57300	57300	57300	8
557	20250714	123400	1303467500	57300	57300	57300	57300	0
558	20250714	123300	1303467500	57300	57300	57300	57300	17
559	20250714	123200	1302493400	57300	57300	57300	57300	272
560	20250714	123100	1286907800	57200	57300	57300	57200	25
561	20250714	123000	1285475400	57300	57300	57300	57300	0
562	20250714	122900	1285475400	57300	57300	57300	57300	5
563	20250714	122800	1285188900	57300	57300	57300	57300	90
564	20250714	122700	1280031900	57300	57300	57300	57300	1
565	20250714	122600	1279974600	57200	57300	57300	57200	420
566	20250714	122500	1255922500	57400	57400	57400	57400	19
567	20250714	122400	1254831900	57400	57400	57400	57400	14
568	20250714	122300	1254028300	57400	57400	57400	57400	10
569	20250714	122200	1253454300	57400	57300	57400	57300	3
570	20250714	122100	1253282200	57400	57300	57400	57300	18
571	20250714	122000	1252249800	57300	57300	57300	57300	1
572	20250714	121900	1252192500	57300	57200	57400	57200	191
573	20250714	121800	1241247800	57300	57300	57300	57300	17
574	20250714	121700	1240273700	57300	57300	57300	57300	10
575	20250714	121600	1239700700	57300	57300	57300	57300	1
576	20250714	121500	1239643400	57300	57200	57300	57200	13
577	20250714	121400	1238898800	57200	57200	57300	57200	48
578	20250714	121300	1236153100	57300	57200	57300	57200	51
579	20250714	121200	1233234900	57300	57200	57300	57200	16
580	20250714	121100	1232319000	57200	57200	57200	57200	218
581	20250714	121000	1219849400	57100	57200	57200	57100	3
582	20250714	120900	1219677900	57200	57100	57200	57100	134
583	20250714	120800	1212016300	57200	57200	57200	57200	0
584	20250714	120700	1212016300	57200	57200	57200	57200	0
585	20250714	120600	1212016300	57200	57200	57200	57200	10
586	20250714	120500	1211444300	57200	57200	57200	57200	12
587	20250714	120400	1210757900	57200	57200	57200	57200	0
588	20250714	120300	1210757900	57200	57200	57200	57100	343
589	20250714	120200	1191159300	57200	57200	57300	57200	901
590	20250714	120100	1139621900	57300	57300	57300	57300	11
591	20250714	120000	1138991600	57200	57300	57300	57200	235
592	20250714	115900	1125549000	57300	57200	57300	57200	10
593	20250714	115800	1124976100	57300	57300	57300	57300	5
594	20250714	115700	1124689600	57300	57200	57300	57200	26
595	20250714	115600	1123201500	57300	57300	57300	57300	0
596	20250714	115500	1123201500	57300	57200	57300	57200	18
597	20250714	115400	1122171700	57300	57300	57300	57300	36
598	20250714	115300	1120108900	57300	57300	57300	57300	2
599	20250714	115200	1119994300	57200	57200	57200	57200	61
600	20250714	115100	1116505100	57300	57300	57300	57300	1
601	20250714	115000	1116447800	57200	57200	57200	57200	2
602	20250714	114900	1116333400	57300	57300	57400	57300	522
603	20250714	114800	1086421100	57400	57400	57400	57400	0
604	20250714	114700	1086421100	57400	57400	57400	57400	15
605	20250714	114600	1085560100	57400	57400	57400	57400	8
606	20250714	114500	1085100900	57300	57400	57400	57300	92
607	20250714	114400	1079820200	57300	57400	57400	57300	28
608	20250714	114300	1078214900	57400	57400	57400	57400	1
609	20250714	114200	1078157500	57400	57400	57400	57400	18
610	20250714	114100	1077124300	57300	57400	57400	57300	24
611	20250714	114000	1075748300	57300	57300	57300	57300	0
612	20250714	113900	1075748300	57300	57400	57400	57300	40
613	20250714	113800	1073455300	57400	57400	57400	57400	58
614	20250714	113700	1070126100	57400	57400	57400	57400	10
615	20250714	113600	1069552100	57400	57400	57400	57400	19
616	20250714	113500	1068461500	57400	57400	57400	57400	0
617	20250714	113400	1068461500	57400	57400	57400	57400	9
618	20250714	113300	1067944900	57400	57400	57400	57400	0
619	20250714	113200	1067944900	57400	57400	57400	57400	9
620	20250714	113100	1067428300	57400	57400	57400	57400	135
621	20250714	113000	1059679300	57300	57300	57300	57300	0
622	20250714	112900	1059679300	57300	57400	57400	57300	28
623	20250714	112800	1058073900	57300	57350	57350	57300	33
624	20250714	112700	1056182950	57400	57400	57400	57400	10
625	20250714	112600	1055608950	57400	57400	57400	57400	12
626	20250714	112500	1054920150	57350	57350	57350	57350	0
627	20250714	112400	1054920150	57350	57400	57400	57350	11
628	20250714	112300	1054288850	57400	57400	57400	57400	0
629	20250714	112200	1054288850	57400	57300	57400	57300	19
630	20250714	112100	1053200050	57300	57300	57300	57300	82
631	20250714	112000	1048501450	57300	57400	57400	57300	60
632	20250714	111900	1045063350	57300	57300	57300	57300	0
633	20250714	111800	1045063350	57300	57300	57300	57300	15
634	20250714	111700	1044203850	57300	57300	57300	57300	25
635	20250714	111600	1042771350	57300	57300	57300	57300	60
636	20250714	111500	1039333350	57300	57300	57300	57300	4
637	20250714	111400	1039104150	57300	57300	57300	57300	149
638	20250714	111300	1030566450	57400	57400	57400	57400	0
639	20250714	111200	1030566450	57400	57400	57400	57400	0
640	20250714	111100	1030566450	57400	57300	57400	57300	328
641	20250714	111000	1011770950	57300	57300	57300	57300	8
642	20250714	110900	1011312550	57300	57300	57400	57300	229
643	20250714	110800	998170050	57300	57300	57300	57300	35
644	20250714	110700	996164550	57400	57400	57400	57300	43
645	20250714	110600	993699650	57400	57400	57400	57300	12
646	20250714	110500	993011050	57400	57300	57400	57300	157
647	20250714	110400	984000050	57400	57400	57400	57400	0
648	20250714	110300	984000050	57400	57400	57400	57400	14
649	20250714	110200	983196450	57400	57400	57400	57400	42
650	20250714	110100	980785650	57400	57400	57400	57400	30
651	20250714	110000	979063650	57400	57400	57400	57400	132
652	20250714	105900	971486850	57400	57400	57400	57300	83
653	20250714	105800	966722750	57400	57400	57400	57400	9
654	20250714	105700	966206150	57400	57400	57400	57400	16
655	20250714	105600	965287750	57400	57400	57400	57400	10
656	20250714	105500	964713750	57400	57300	57400	57300	31
657	20250714	105400	962935850	57400	57400	57400	57400	2
658	20250714	105300	962821050	57400	57500	57500	57400	59
659	20250714	105200	959433550	57500	57500	57500	57500	0
660	20250714	105100	959433550	57500	57500	57500	57500	1
661	20250714	105000	959376050	57400	57400	57400	57300	211
662	20250714	104900	947264750	57400	57300	57400	57300	49
663	20250714	104800	944454550	57400	57300	57400	57300	809
664	20250714	104700	898098250	57300	57300	57300	57300	152
665	20250714	104600	889388650	57400	57400	57400	57400	0
666	20250714	104500	889388650	57400	57400	57500	57400	456
667	20250714	104400	863214050	57500	57400	57500	57400	69
668	20250714	104300	859252550	57400	57400	57400	57400	19
669	20250714	104200	858161950	57500	57500	57500	57500	0
670	20250714	104100	858161950	57500	57500	57500	57500	0
671	20250714	104000	858161950	57500	57500	57500	57500	19
672	20250714	103900	857069450	57500	57500	57500	57500	9
673	20250714	103800	856551950	57500	57500	57500	57400	12
674	20250714	103700	855862050	57500	57500	57500	57500	9
675	20250714	103600	855344550	57500	57500	57500	57500	9
676	20250714	103500	854827050	57500	57500	57500	57500	8
677	20250714	103400	854367050	57500	57500	57500	57500	16
678	20250714	103300	853447050	57500	57400	57500	57400	10
679	20250714	103200	852872150	57500	57500	57500	57500	9
680	20250714	103100	852354650	57400	57500	57500	57400	30
681	20250714	103000	850631550	57400	57500	57500	57400	11
682	20250714	102900	849999150	57500	57500	57500	57500	11
683	20250714	102800	849366650	57400	57500	57500	57400	51
684	20250714	102700	846438150	57400	57500	57500	57400	37
685	20250714	102600	844313350	57500	57500	57500	57500	0
686	20250714	102500	844313350	57500	57400	57500	57400	15
687	20250714	102400	843450950	57500	57500	57500	57500	9
688	20250714	102300	842933450	57500	57500	57500	57500	4
689	20250714	102200	842703450	57400	57400	57400	57400	69
690	20250714	102100	838742850	57400	57400	57500	57400	54
691	20250714	102000	835641950	57500	57400	57500	57400	12
692	20250714	101900	834952050	57500	57500	57500	57500	4
693	20250714	101800	834722050	57500	57500	57500	57400	15
694	20250714	101700	833860450	57400	57500	57500	57400	29
695	20250714	101600	832195750	57500	57400	57500	57400	15
696	20250714	101500	831333750	57500	57400	57500	57400	55
697	20250714	101400	828176250	57500	57400	57500	57400	57
698	20250714	101300	824902950	57500	57500	57500	57500	9
699	20250714	101200	824385450	57500	57500	57500	57500	9
700	20250714	101100	823867950	57500	57500	57500	57500	19
701	20250714	101000	822775450	57500	57500	57500	57500	27
702	20250714	100900	821222950	57400	57400	57400	57400	949
703	20250714	100800	766750350	57400	57400	57400	57400	16
704	20250714	100700	765831950	57400	57400	57400	57400	9
705	20250714	100600	765315350	57300	57400	57400	57300	114
706	20250714	100500	758782250	57300	57400	57400	57300	44
707	20250714	100400	756259750	57300	57400	57400	57300	19
708	20250714	100300	755170150	57300	57200	57300	57200	227
709	20250714	100200	742164050	57200	57200	57200	57200	16
710	20250714	100100	741248850	57200	57300	57300	57200	22
711	20250714	100000	739989350	57300	57300	57300	57300	53
712	20250714	095900	736952450	57300	57300	57300	57300	11
713	20250714	095800	736322150	57300	57300	57300	57300	245
714	20250714	095700	722283650	57400	57400	57400	57300	24
715	20250714	095600	720906650	57300	57400	57400	57300	14
716	20250714	095500	720103650	57400	57400	57400	57400	9
717	20250714	095400	719587050	57400	57300	57400	57300	38
718	20250714	095300	717409550	57300	57300	57400	57300	25
719	20250714	095200	715975950	57400	57300	57400	57300	67
720	20250714	095100	712130250	57400	57400	57400	57400	4
721	20250714	095000	711900650	57400	57400	57400	57400	10
722	20250714	094900	711326650	57300	57300	57300	57300	0
723	20250714	094800	711326650	57300	57300	57300	57300	323
724	20250714	094700	692818750	57400	57400	57400	57400	49
725	20250714	094600	690006150	57400	57400	57400	57300	184
726	20250714	094500	679445050	57400	57400	57400	57400	28
727	20250714	094400	677837850	57400	57400	57400	57400	162
728	20250714	094300	668539050	57400	57400	57400	57400	13
729	20250714	094200	667792850	57400	57300	57400	57300	103
730	20250714	094100	661884350	57300	57300	57400	57200	212
731	20250714	094000	649736750	57200	57250	57300	57200	178
732	20250714	093900	639543350	57300	57300	57300	57300	2
733	20250714	093800	639428750	57200	57300	57300	57200	886
734	20250714	093700	588716650	57400	57400	57400	57300	108
735	20250714	093600	582520250	57400	57400	57400	57400	2
736	20250714	093500	582405450	57300	57300	57400	57300	299
737	20250714	093400	565272350	57400	57400	57400	57400	7
738	20250714	093300	564870550	57300	57400	57400	57300	119
739	20250714	093200	558046850	57400	57500	57500	57400	713
740	20250714	093100	517095700	57500	57500	57500	57500	0
741	20250714	093000	517095700	57500	57500	57500	57500	457
742	20250714	092900	490818200	57500	57500	57500	57500	122
743	20250714	092800	483803200	57500	57500	57500	57500	37
744	20250714	092700	481675700	57500	57500	57500	57400	275
745	20250714	092600	465863300	57500	57500	57500	57500	167
746	20250714	092500	456260800	57500	57600	57600	57400	377
747	20250714	092400	434588300	57600	57500	57600	57500	31
748	20250714	092300	432805700	57500	57500	57500	57500	5
749	20250714	092200	432518200	57500	57600	57700	57500	146
750	20250714	092100	424109000	57600	57500	57600	57500	97
751	20250714	092000	418530700	57600	57500	57600	57500	265
752	20250714	091900	403277200	57500	57500	57500	57500	0
753	20250714	091800	403277200	57500	57500	57500	57500	33
754	20250714	091700	401379700	57500	57500	57500	57400	99
755	20250714	091600	395688600	57400	57400	57400	57400	1
756	20250714	091500	395631200	57400	57500	57500	57400	532
757	20250714	091400	365078200	57500	57500	57500	57500	239
758	20250714	091300	351335700	57500	57500	57500	57500	387
759	20250714	091200	329083200	57500	57500	57500	57500	0
760	20250714	091100	329083200	57500	57500	57500	57400	139
761	20250714	091000	321090800	57500	57600	57600	57500	528
762	20250714	090900	290730700	57600	57600	57600	57600	10
763	20250714	090800	290154700	57600	57600	57700	57600	117
764	20250714	090700	283415400	57500	57700	57700	57500	297
765	20250714	090600	266298800	57700	57700	57800	57700	52
766	20250714	090500	263293600	57700	57600	57700	57600	160
767	20250714	090400	254072400	57500	57400	57500	57400	200
768	20250714	090300	242589000	57400	57500	57500	57300	679
769	20250714	090200	203610100	57500	57500	57500	57400	288
770	20250714	090100	187063900	57400	57700	57700	57300	2199
771	20250714	090000	60590600	57800	57900	58000	57800	1047