KissMeData/457370/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	215000	939918820	9170	9170	9170	9170	1124
3	20250714	214900	939918820	9170	9170	9170	9170	0
4	20250714	214800	939918820	9170	9170	9170	9170	0
5	20250714	214700	939918820	9170	9170	9170	9170	0
6	20250714	214600	939918820	9170	9170	9170	9170	0
7	20250714	214500	939918820	9170	9170	9170	9170	0
8	20250714	214400	939918820	9170	9170	9170	9170	0
9	20250714	214300	939918820	9170	9170	9170	9170	0
10	20250714	214200	939918820	9170	9170	9170	9170	0
11	20250714	214100	939918820	9170	9170	9170	9170	0
12	20250714	214000	939918820	9170	9170	9170	9170	0
13	20250714	213900	939918820	9170	9170	9170	9170	0
14	20250714	213800	939918820	9170	9170	9170	9170	0
15	20250714	213700	939918820	9170	9170	9170	9170	0
16	20250714	213600	939918820	9170	9170	9170	9170	0
17	20250714	213500	939918820	9170	9170	9170	9170	0
18	20250714	213400	939918820	9170	9170	9170	9170	0
19	20250714	213300	939918820	9170	9170	9170	9170	0
20	20250714	213200	939918820	9170	9170	9170	9170	0
21	20250714	213100	939918820	9170	9170	9170	9170	0
22	20250714	213000	939918820	9170	9170	9170	9170	0
23	20250714	212900	939918820	9170	9170	9170	9170	0
24	20250714	212800	939918820	9170	9170	9170	9170	0
25	20250714	212700	939918820	9170	9170	9170	9170	0
26	20250714	212600	939918820	9170	9170	9170	9170	0
27	20250714	212500	939918820	9170	9170	9170	9170	0
28	20250714	212400	939918820	9170	9170	9170	9170	0
29	20250714	212300	939918820	9170	9170	9170	9170	0
30	20250714	212200	939918820	9170	9170	9170	9170	0
31	20250714	212100	939918820	9170	9170	9170	9170	0
32	20250714	212000	939918820	9170	9170	9170	9170	1124
33	20250714	211900	939918820	9170	9170	9170	9170	0
34	20250714	211800	939918820	9170	9170	9170	9170	0
35	20250714	211700	939918820	9170	9170	9170	9170	0
36	20250714	211600	939918820	9170	9170	9170	9170	0
37	20250714	211500	939918820	9170	9170	9170	9170	0
38	20250714	211400	939918820	9170	9170	9170	9170	0
39	20250714	211300	939918820	9170	9170	9170	9170	0
40	20250714	211200	939918820	9170	9170	9170	9170	0
41	20250714	211100	939918820	9170	9170	9170	9170	0
42	20250714	211000	939918820	9170	9170	9170	9170	0
43	20250714	210900	939918820	9170	9170	9170	9170	0
44	20250714	210800	939918820	9170	9170	9170	9170	0
45	20250714	210700	939918820	9170	9170	9170	9170	0
46	20250714	210600	939918820	9170	9170	9170	9170	0
47	20250714	210500	939918820	9170	9170	9170	9170	0
48	20250714	210400	939918820	9170	9170	9170	9170	0
49	20250714	210300	939918820	9170	9170	9170	9170	0
50	20250714	210200	939918820	9170	9170	9170	9170	0
51	20250714	210100	939918820	9170	9170	9170	9170	0
52	20250714	210000	939918820	9170	9170	9170	9170	0
53	20250714	205900	939918820	9170	9170	9170	9170	0
54	20250714	205800	939918820	9170	9170	9170	9170	0
55	20250714	205700	939918820	9170	9170	9170	9170	0
56	20250714	205600	939918820	9170	9170	9170	9170	0
57	20250714	205500	939918820	9170	9170	9170	9170	0
58	20250714	205400	939918820	9170	9170	9170	9170	0
59	20250714	205300	939918820	9170	9170	9170	9170	0
60	20250714	205200	939918820	9170	9170	9170	9170	0
61	20250714	205100	939918820	9170	9170	9170	9170	0
62	20250714	205000	939918820	9170	9170	9170	9170	1124
63	20250714	204900	939918820	9170	9170	9170	9170	0
64	20250714	204800	939918820	9170	9170	9170	9170	0
65	20250714	204700	939918820	9170	9170	9170	9170	0
66	20250714	204600	939918820	9170	9170	9170	9170	0
67	20250714	204500	939918820	9170	9170	9170	9170	0
68	20250714	204400	939918820	9170	9170	9170	9170	0
69	20250714	204300	939918820	9170	9170	9170	9170	0
70	20250714	204200	939918820	9170	9170	9170	9170	0
71	20250714	204100	939918820	9170	9170	9170	9170	0
72	20250714	204000	939918820	9170	9170	9170	9170	0
73	20250714	203900	939918820	9170	9170	9170	9170	0
74	20250714	203800	939918820	9170	9170	9170	9170	0
75	20250714	203700	939918820	9170	9170	9170	9170	0
76	20250714	203600	939918820	9170	9170	9170	9170	0
77	20250714	203500	939918820	9170	9170	9170	9170	0
78	20250714	203400	939918820	9170	9170	9170	9170	0
79	20250714	203300	939918820	9170	9170	9170	9170	0
80	20250714	203200	939918820	9170	9170	9170	9170	0
81	20250714	203100	939918820	9170	9170	9170	9170	0
82	20250714	203000	939918820	9170	9170	9170	9170	0
83	20250714	202900	939918820	9170	9170	9170	9170	0
84	20250714	202800	939918820	9170	9170	9170	9170	0
85	20250714	202700	939918820	9170	9170	9170	9170	0
86	20250714	202600	939918820	9170	9170	9170	9170	0
87	20250714	202500	939918820	9170	9170	9170	9170	0
88	20250714	202400	939918820	9170	9170	9170	9170	0
89	20250714	202300	939918820	9170	9170	9170	9170	0
90	20250714	202200	939918820	9170	9170	9170	9170	0
91	20250714	202100	939918820	9170	9170	9170	9170	0
92	20250714	202000	939918820	9170	9170	9170	9170	1124
93	20250714	201900	939918820	9170	9170	9170	9170	0
94	20250714	201800	939918820	9170	9170	9170	9170	0
95	20250714	201700	939918820	9170	9170	9170	9170	0
96	20250714	201600	939918820	9170	9170	9170	9170	0
97	20250714	201500	939918820	9170	9170	9170	9170	0
98	20250714	201400	939918820	9170	9170	9170	9170	0
99	20250714	201300	939918820	9170	9170	9170	9170	0
100	20250714	201200	939918820	9170	9170	9170	9170	0
101	20250714	201100	939918820	9170	9170	9170	9170	0
102	20250714	201000	939918820	9170	9170	9170	9170	0
103	20250714	200900	939918820	9170	9170	9170	9170	0
104	20250714	200800	939918820	9170	9170	9170	9170	0
105	20250714	200700	939918820	9170	9170	9170	9170	0
106	20250714	200600	939918820	9170	9170	9170	9170	0
107	20250714	200500	939918820	9170	9170	9170	9170	0
108	20250714	200400	939918820	9170	9170	9170	9170	0
109	20250714	200300	939918820	9170	9170	9170	9170	0
110	20250714	200200	939918820	9170	9170	9170	9170	0
111	20250714	200100	939918820	9170	9170	9170	9170	0
112	20250714	200000	939918820	9170	9170	9170	9170	0
113	20250714	195900	939918820	9170	9170	9170	9170	0
114	20250714	195800	939918820	9170	9170	9170	9170	0
115	20250714	195700	939918820	9170	9170	9170	9170	0
116	20250714	195600	939918820	9170	9170	9170	9170	0
117	20250714	195500	939918820	9170	9170	9170	9170	0
118	20250714	195400	939918820	9170	9170	9170	9170	0
119	20250714	195300	939918820	9170	9170	9170	9170	0
120	20250714	195200	939918820	9170	9170	9170	9170	0
121	20250714	195100	939918820	9170	9170	9170	9170	0
122	20250714	195000	939918820	9170	9170	9170	9170	1124
123	20250714	194900	939918820	9170	9170	9170	9170	0
124	20250714	194800	939918820	9170	9170	9170	9170	0
125	20250714	194700	939918820	9170	9170	9170	9170	0
126	20250714	194600	939918820	9170	9170	9170	9170	0
127	20250714	194500	939918820	9170	9170	9170	9170	0
128	20250714	194400	939918820	9170	9170	9170	9170	0
129	20250714	194300	939918820	9170	9170	9170	9170	0
130	20250714	194200	939918820	9170	9170	9170	9170	0
131	20250714	194100	939918820	9170	9170	9170	9170	0
132	20250714	194000	939918820	9170	9170	9170	9170	0
133	20250714	193900	939918820	9170	9170	9170	9170	0
134	20250714	193800	939918820	9170	9170	9170	9170	0
135	20250714	193700	939918820	9170	9170	9170	9170	0
136	20250714	193600	939918820	9170	9170	9170	9170	0
137	20250714	193500	939918820	9170	9170	9170	9170	0
138	20250714	193400	939918820	9170	9170	9170	9170	0
139	20250714	193300	939918820	9170	9170	9170	9170	0
140	20250714	193200	939918820	9170	9170	9170	9170	0
141	20250714	193100	939918820	9170	9170	9170	9170	0
142	20250714	193000	939918820	9170	9170	9170	9170	0
143	20250714	192900	939918820	9170	9170	9170	9170	0
144	20250714	192800	939918820	9170	9170	9170	9170	0
145	20250714	192700	939918820	9170	9170	9170	9170	0
146	20250714	192600	939918820	9170	9170	9170	9170	0
147	20250714	192500	939918820	9170	9170	9170	9170	0
148	20250714	192400	939918820	9170	9170	9170	9170	0
149	20250714	192300	939918820	9170	9170	9170	9170	0
150	20250714	192200	939918820	9170	9170	9170	9170	0
151	20250714	192100	939918820	9170	9170	9170	9170	0
152	20250714	192000	939918820	9170	9170	9170	9170	1124
153	20250714	191900	939918820	9170	9170	9170	9170	0
154	20250714	191800	939918820	9170	9170	9170	9170	0
155	20250714	191700	939918820	9170	9170	9170	9170	0
156	20250714	191600	939918820	9170	9170	9170	9170	0
157	20250714	191500	939918820	9170	9170	9170	9170	0
158	20250714	191400	939918820	9170	9170	9170	9170	0
159	20250714	191300	939918820	9170	9170	9170	9170	0
160	20250714	191200	939918820	9170	9170	9170	9170	0
161	20250714	191100	939918820	9170	9170	9170	9170	0
162	20250714	191000	939918820	9170	9170	9170	9170	0
163	20250714	190900	939918820	9170	9170	9170	9170	0
164	20250714	190800	939918820	9170	9170	9170	9170	0
165	20250714	190700	939918820	9170	9170	9170	9170	0
166	20250714	190600	939918820	9170	9170	9170	9170	0
167	20250714	190500	939918820	9170	9170	9170	9170	0
168	20250714	190400	939918820	9170	9170	9170	9170	0
169	20250714	190300	939918820	9170	9170	9170	9170	0
170	20250714	190200	939918820	9170	9170	9170	9170	0
171	20250714	190100	939918820	9170	9170	9170	9170	0
172	20250714	190000	939918820	9170	9170	9170	9170	0
173	20250714	185900	939918820	9170	9170	9170	9170	0
174	20250714	185800	939918820	9170	9170	9170	9170	0
175	20250714	185700	939918820	9170	9170	9170	9170	0
176	20250714	185600	939918820	9170	9170	9170	9170	0
177	20250714	185500	939918820	9170	9170	9170	9170	0
178	20250714	185400	939918820	9170	9170	9170	9170	0
179	20250714	185300	939918820	9170	9170	9170	9170	0
180	20250714	185200	939918820	9170	9170	9170	9170	0
181	20250714	185100	939918820	9170	9170	9170	9170	0
182	20250714	185000	939918820	9170	9170	9170	9170	1124
183	20250714	184900	939918820	9170	9170	9170	9170	0
184	20250714	184800	939918820	9170	9170	9170	9170	0
185	20250714	184700	939918820	9170	9170	9170	9170	0
186	20250714	184600	939918820	9170	9170	9170	9170	0
187	20250714	184500	939918820	9170	9170	9170	9170	0
188	20250714	184400	939918820	9170	9170	9170	9170	0
189	20250714	184300	939918820	9170	9170	9170	9170	0
190	20250714	184200	939918820	9170	9170	9170	9170	0
191	20250714	184100	939918820	9170	9170	9170	9170	0
192	20250714	184000	939918820	9170	9170	9170	9170	0
193	20250714	183900	939918820	9170	9170	9170	9170	0
194	20250714	183800	939918820	9170	9170	9170	9170	0
195	20250714	183700	939918820	9170	9170	9170	9170	0
196	20250714	183600	939918820	9170	9170	9170	9170	0
197	20250714	183500	939918820	9170	9170	9170	9170	0
198	20250714	183400	939918820	9170	9170	9170	9170	0
199	20250714	183300	939918820	9170	9170	9170	9170	0
200	20250714	183200	939918820	9170	9170	9170	9170	0
201	20250714	183100	939918820	9170	9170	9170	9170	0
202	20250714	183000	939918820	9170	9170	9170	9170	0
203	20250714	182900	939918820	9170	9170	9170	9170	0
204	20250714	182800	939918820	9170	9170	9170	9170	0
205	20250714	182700	939918820	9170	9170	9170	9170	0
206	20250714	182600	939918820	9170	9170	9170	9170	0
207	20250714	182500	939918820	9170	9170	9170	9170	0
208	20250714	182400	939918820	9170	9170	9170	9170	0
209	20250714	182300	939918820	9170	9170	9170	9170	0
210	20250714	182200	939918820	9170	9170	9170	9170	0
211	20250714	182100	939918820	9170	9170	9170	9170	0
212	20250714	182000	939918820	9170	9170	9170	9170	1124
213	20250714	181900	939918820	9170	9170	9170	9170	0
214	20250714	181800	939918820	9170	9170	9170	9170	0
215	20250714	181700	939918820	9170	9170	9170	9170	0
216	20250714	181600	939918820	9170	9170	9170	9170	0
217	20250714	181500	939918820	9170	9170	9170	9170	0
218	20250714	181400	939918820	9170	9170	9170	9170	0
219	20250714	181300	939918820	9170	9170	9170	9170	0
220	20250714	181200	939918820	9170	9170	9170	9170	0
221	20250714	181100	939918820	9170	9170	9170	9170	0
222	20250714	181000	939918820	9170	9170	9170	9170	0
223	20250714	180900	939918820	9170	9170	9170	9170	0
224	20250714	180800	939918820	9170	9170	9170	9170	0
225	20250714	180700	939918820	9170	9170	9170	9170	0
226	20250714	180600	939918820	9170	9170	9170	9170	0
227	20250714	180500	939918820	9170	9170	9170	9170	0
228	20250714	180400	939918820	9170	9170	9170	9170	0
229	20250714	180300	939918820	9170	9170	9170	9170	0
230	20250714	180200	939918820	9170	9170	9170	9170	0
231	20250714	180100	939918820	9170	9170	9170	9170	0
232	20250714	180000	939918820	9170	9170	9170	9170	0
233	20250714	175900	939918820	9170	9170	9170	9170	0
234	20250714	175800	939918820	9170	9170	9170	9170	0
235	20250714	175700	939918820	9170	9170	9170	9170	0
236	20250714	175600	939918820	9170	9170	9170	9170	0
237	20250714	175500	939918820	9170	9170	9170	9170	0
238	20250714	175400	939918820	9170	9170	9170	9170	0
239	20250714	175300	939918820	9170	9170	9170	9170	0
240	20250714	175200	939918820	9170	9170	9170	9170	0
241	20250714	175100	939918820	9170	9170	9170	9170	0
242	20250714	175000	939918820	9170	9170	9170	9170	1124
243	20250714	174900	939918820	9170	9170	9170	9170	0
244	20250714	174800	939918820	9170	9170	9170	9170	0
245	20250714	174700	939918820	9170	9170	9170	9170	0
246	20250714	174600	939918820	9170	9170	9170	9170	0
247	20250714	174500	939918820	9170	9170	9170	9170	0
248	20250714	174400	939918820	9170	9170	9170	9170	0
249	20250714	174300	939918820	9170	9170	9170	9170	0
250	20250714	174200	939918820	9170	9170	9170	9170	0
251	20250714	174100	939918820	9170	9170	9170	9170	0
252	20250714	174000	939918820	9170	9170	9170	9170	0
253	20250714	173900	939918820	9170	9170	9170	9170	0
254	20250714	173800	939918820	9170	9170	9170	9170	0
255	20250714	173700	939918820	9170	9170	9170	9170	0
256	20250714	173600	939918820	9170	9170	9170	9170	0
257	20250714	173500	939918820	9170	9170	9170	9170	0
258	20250714	173400	939918820	9170	9170	9170	9170	0
259	20250714	173300	939918820	9170	9170	9170	9170	0
260	20250714	173200	939918820	9170	9170	9170	9170	0
261	20250714	173100	939918820	9170	9170	9170	9170	0
262	20250714	173000	939918820	9170	9170	9170	9170	0
263	20250714	172900	939918820	9170	9170	9170	9170	0
264	20250714	172800	939918820	9170	9170	9170	9170	0
265	20250714	172700	939918820	9170	9170	9170	9170	0
266	20250714	172600	939918820	9170	9170	9170	9170	0
267	20250714	172500	939918820	9170	9170	9170	9170	0
268	20250714	172400	939918820	9170	9170	9170	9170	0
269	20250714	172300	939918820	9170	9170	9170	9170	0
270	20250714	172200	939918820	9170	9170	9170	9170	0
271	20250714	172100	939918820	9170	9170	9170	9170	0
272	20250714	172000	939918820	9170	9170	9170	9170	1124
273	20250714	171900	939918820	9170	9170	9170	9170	0
274	20250714	171800	939918820	9170	9170	9170	9170	0
275	20250714	171700	939918820	9170	9170	9170	9170	0
276	20250714	171600	939918820	9170	9170	9170	9170	0
277	20250714	171500	939918820	9170	9170	9170	9170	0
278	20250714	171400	939918820	9170	9170	9170	9170	0
279	20250714	171300	939918820	9170	9170	9170	9170	0
280	20250714	171200	939918820	9170	9170	9170	9170	0
281	20250714	171100	939918820	9170	9170	9170	9170	0
282	20250714	171000	939918820	9170	9170	9170	9170	0
283	20250714	170900	939918820	9170	9170	9170	9170	0
284	20250714	170800	939918820	9170	9170	9170	9170	0
285	20250714	170700	939918820	9170	9170	9170	9170	0
286	20250714	170600	939918820	9170	9170	9170	9170	0
287	20250714	170500	939918820	9170	9170	9170	9170	0
288	20250714	170400	939918820	9170	9170	9170	9170	0
289	20250714	170300	939918820	9170	9170	9170	9170	0
290	20250714	170200	939918820	9170	9170	9170	9170	0
291	20250714	170100	939918820	9170	9170	9170	9170	0
292	20250714	170000	939918820	9170	9170	9170	9170	0
293	20250714	165900	939918820	9170	9170	9170	9170	0
294	20250714	165800	939918820	9170	9170	9170	9170	0
295	20250714	165700	939918820	9170	9170	9170	9170	0
296	20250714	165600	939918820	9170	9170	9170	9170	0
297	20250714	165500	939918820	9170	9170	9170	9170	0
298	20250714	165400	939918820	9170	9170	9170	9170	0
299	20250714	165300	939918820	9170	9170	9170	9170	0
300	20250714	165200	939918820	9170	9170	9170	9170	0
301	20250714	165100	939918820	9170	9170	9170	9170	0
302	20250714	165000	939918820	9170	9170	9170	9170	1124
303	20250714	164900	939918820	9170	9170	9170	9170	0
304	20250714	164800	939918820	9170	9170	9170	9170	0
305	20250714	164700	939918820	9170	9170	9170	9170	0
306	20250714	164600	939918820	9170	9170	9170	9170	0
307	20250714	164500	939918820	9170	9170	9170	9170	0
308	20250714	164400	939918820	9170	9170	9170	9170	0
309	20250714	164300	939918820	9170	9170	9170	9170	0
310	20250714	164200	939918820	9170	9170	9170	9170	0
311	20250714	164100	939918820	9170	9170	9170	9170	0
312	20250714	164000	939918820	9170	9170	9170	9170	0
313	20250714	163900	939918820	9170	9170	9170	9170	0
314	20250714	163800	939918820	9170	9170	9170	9170	0
315	20250714	163700	939918820	9170	9170	9170	9170	0
316	20250714	163600	939918820	9170	9170	9170	9170	0
317	20250714	163500	939918820	9170	9170	9170	9170	0
318	20250714	163400	939918820	9170	9170	9170	9170	0
319	20250714	163300	939918820	9170	9170	9170	9170	0
320	20250714	163200	939918820	9170	9170	9170	9170	0
321	20250714	163100	939918820	9170	9170	9170	9170	0
322	20250714	163000	939918820	9170	9170	9170	9170	0
323	20250714	162900	939918820	9170	9170	9170	9170	0
324	20250714	162800	939918820	9170	9170	9170	9170	0
325	20250714	162700	939918820	9170	9170	9170	9170	0
326	20250714	162600	939918820	9170	9170	9170	9170	0
327	20250714	162500	939918820	9170	9170	9170	9170	0
328	20250714	162400	939918820	9170	9170	9170	9170	0
329	20250714	162300	939918820	9170	9170	9170	9170	0
330	20250714	162200	939918820	9170	9170	9170	9170	0
331	20250714	162100	939918820	9170	9170	9170	9170	0
332	20250714	162000	939918820	9170	9170	9170	9170	1124
333	20250714	161900	939918820	9170	9170	9170	9170	0
334	20250714	161800	939918820	9170	9170	9170	9170	0
335	20250714	161700	939918820	9170	9170	9170	9170	0
336	20250714	161600	939918820	9170	9170	9170	9170	0
337	20250714	161500	939918820	9170	9170	9170	9170	0
338	20250714	161400	939918820	9170	9170	9170	9170	0
339	20250714	161300	939918820	9170	9170	9170	9170	0
340	20250714	161200	939918820	9170	9170	9170	9170	0
341	20250714	161100	939918820	9170	9170	9170	9170	0
342	20250714	161000	939918820	9170	9170	9170	9170	0
343	20250714	160900	939918820	9170	9170	9170	9170	0
344	20250714	160800	939918820	9170	9170	9170	9170	0
345	20250714	160700	939918820	9170	9170	9170	9170	0
346	20250714	160600	939918820	9170	9170	9170	9170	0
347	20250714	160500	939918820	9170	9170	9170	9170	0
348	20250714	160400	939918820	9170	9170	9170	9170	0
349	20250714	160300	939918820	9170	9170	9170	9170	0
350	20250714	160200	939918820	9170	9170	9170	9170	0
351	20250714	160100	939918820	9170	9170	9170	9170	0
352	20250714	160000	939918820	9170	9170	9170	9170	0
353	20250714	155900	939918820	9170	9170	9170	9170	0
354	20250714	155800	939918820	9170	9170	9170	9170	0
355	20250714	155700	939918820	9170	9170	9170	9170	0
356	20250714	155600	939918820	9170	9170	9170	9170	0
357	20250714	155500	939918820	9170	9170	9170	9170	0
358	20250714	155400	939918820	9170	9170	9170	9170	0
359	20250714	155300	939918820	9170	9170	9170	9170	0
360	20250714	155200	939918820	9170	9170	9170	9170	0
361	20250714	155100	939918820	9170	9170	9170	9170	0
362	20250714	155000	939918820	9170	9170	9170	9170	1124
363	20250714	154900	939918820	9170	9170	9170	9170	0
364	20250714	154800	939918820	9170	9170	9170	9170	0
365	20250714	154700	939918820	9170	9170	9170	9170	0
366	20250714	154600	939918820	9170	9170	9170	9170	0
367	20250714	154500	939918820	9170	9170	9170	9170	0
368	20250714	154400	939918820	9170	9170	9170	9170	0
369	20250714	154300	939918820	9170	9170	9170	9170	0
370	20250714	154200	939918820	9170	9170	9170	9170	0
371	20250714	154100	939918820	9170	9170	9170	9170	0
372	20250714	154000	939918820	9170	9170	9170	9170	0
373	20250714	153900	939918820	9170	9170	9170	9170	0
374	20250714	153800	939918820	9170	9170	9170	9170	0
375	20250714	153700	939918820	9170	9170	9170	9170	0
376	20250714	153600	939918820	9170	9170	9170	9170	0
377	20250714	153500	939918820	9170	9170	9170	9170	0
378	20250714	153400	939918820	9170	9170	9170	9170	0
379	20250714	153300	939918820	9170	9170	9170	9170	0
380	20250714	153200	939918820	9170	9170	9170	9170	0
381	20250714	153100	939918820	9170	9170	9170	9170	0
382	20250714	153000	939918820	9170	9170	9170	9170	1124
383	20250714	152900	929611740	9190	9190	9190	9190	0
384	20250714	152800	929611740	9190	9190	9190	9190	0
385	20250714	152700	929611740	9190	9190	9190	9190	0
386	20250714	152600	929611740	9190	9190	9190	9190	0
387	20250714	152500	929611740	9190	9190	9190	9190	0
388	20250714	152400	929611740	9190	9190	9190	9190	0
389	20250714	152300	929611740	9190	9190	9190	9190	0
390	20250714	152200	929611740	9190	9190	9190	9190	0
391	20250714	152100	929611740	9190	9190	9190	9190	0
392	20250714	152000	929611740	9190	9190	9190	9190	0
393	20250714	151900	929611740	9190	9190	9190	9190	0
394	20250714	151800	929611740	9190	9220	9220	9190	774
395	20250714	151700	922491950	9210	9190	9210	9190	253
396	20250714	151600	920161960	9190	9200	9220	9190	453
397	20250714	151500	915989600	9220	9200	9220	9200	1021
398	20250714	151400	906592400	9210	9210	9210	9180	517
399	20250714	151300	901831250	9210	9210	9210	9180	305
400	20250714	151200	899022650	9180	9210	9210	9170	258
401	20250714	151100	896647080	9170	9170	9210	9170	406
402	20250714	151000	892914160	9170	9220	9220	9170	329
403	20250714	150900	889882230	9170	9200	9210	9160	445
404	20250714	150800	885787630	9160	9180	9190	9160	274
405	20250714	150700	883270330	9180	9170	9180	9150	673
406	20250714	150600	877098730	9160	9150	9170	9150	453
407	20250714	150500	872947280	9150	9150	9150	9150	17
408	20250714	150400	872791730	9150	9150	9170	9150	26
409	20250714	150300	872553590	9150	9150	9180	9150	39
410	20250714	150200	872196020	9180	9160	9180	9160	549
411	20250714	150100	867163380	9150	9150	9150	9150	101
412	20250714	150000	866239230	9150	9160	9160	9150	196
413	20250714	145900	864445430	9160	9160	9160	9160	120
414	20250714	145800	863346230	9170	9190	9190	9170	22
415	20250714	145700	863144400	9180	9180	9180	9180	5
416	20250714	145600	863098500	9170	9190	9190	9170	203
417	20250714	145500	861236960	9190	9190	9190	9190	0
418	20250714	145400	861236960	9190	9190	9190	9190	1
419	20250714	145300	861227770	9150	9150	9150	9150	851
420	20250714	145200	853441120	9150	9200	9210	9150	1141
421	20250714	145100	842981740	9220	9220	9220	9220	1
422	20250714	145000	842972520	9210	9200	9230	9200	23
423	20250714	144900	842760690	9250	9250	9250	9250	0
424	20250714	144800	842760690	9250	9250	9250	9250	0
425	20250714	144700	842760690	9250	9250	9250	9250	0
426	20250714	144600	842760690	9250	9240	9250	9240	6
427	20250714	144500	842705230	9230	9230	9230	9230	218
428	20250714	144400	840693090	9200	9210	9210	9200	87
429	20250714	144300	839892590	9230	9230	9230	9230	0
430	20250714	144200	839892590	9230	9230	9230	9230	2
431	20250714	144100	839874130	9200	9200	9200	9200	0
432	20250714	144000	839874130	9200	9200	9200	9200	0
433	20250714	143900	839874130	9200	9200	9200	9200	1
434	20250714	143800	839864930	9200	9200	9200	9200	0
435	20250714	143700	839864930	9200	9200	9200	9200	49
436	20250714	143600	839414130	9200	9200	9200	9200	0
437	20250714	143500	839414130	9200	9200	9200	9200	0
438	20250714	143400	839414130	9200	9210	9210	9200	104
439	20250714	143300	838457290	9200	9200	9200	9200	0
440	20250714	143200	838457290	9200	9200	9200	9200	19
441	20250714	143100	838282490	9230	9160	9230	9160	24
442	20250714	143000	838062340	9150	9210	9210	9140	1642
443	20250714	142900	823024960	9210	9210	9210	9210	1
444	20250714	142800	823015750	9210	9240	9240	9210	19
445	20250714	142700	822840580	9240	9240	9240	9240	0
446	20250714	142600	822840580	9240	9240	9240	9240	0
447	20250714	142500	822840580	9240	9200	9240	9170	362
448	20250714	142400	819519820	9220	9220	9220	9220	5
449	20250714	142300	819473720	9220	9220	9220	9220	1
450	20250714	142200	819464500	9200	9220	9220	9200	5
451	20250714	142100	819418420	9230	9230	9230	9230	0
452	20250714	142000	819418420	9230	9230	9230	9230	0
453	20250714	141900	819418420	9230	9230	9230	9230	0
454	20250714	141800	819418420	9230	9230	9230	9230	0
455	20250714	141700	819418420	9230	9230	9230	9230	0
456	20250714	141600	819418420	9230	9240	9240	9230	5
457	20250714	141500	819372240	9170	9190	9190	9170	534
458	20250714	141400	814465310	9250	9250	9250	9250	100
459	20250714	141300	813540310	9250	9250	9250	9250	0
460	20250714	141200	813540310	9250	9250	9250	9250	1
461	20250714	141100	813531060	9250	9180	9250	9170	484
462	20250714	141000	809064570	9210	9220	9220	9210	20
463	20250714	140900	808880320	9220	9220	9220	9220	1
464	20250714	140800	808871100	9180	9180	9180	9180	285
465	20250714	140700	806254800	9180	9180	9180	9180	90
466	20250714	140600	805428600	9200	9200	9200	9200	21
467	20250714	140500	805235400	9200	9200	9200	9200	0
468	20250714	140400	805235400	9200	9200	9200	9200	110
469	20250714	140300	804223400	9180	9180	9180	9180	0
470	20250714	140200	804223400	9180	9180	9180	9180	0
471	20250714	140100	804223400	9180	9180	9180	9180	0
472	20250714	140000	804223400	9180	9190	9190	9180	370
473	20250714	135900	800823750	9190	9190	9190	9190	0
474	20250714	135800	800823750	9190	9190	9190	9190	368
475	20250714	135700	797441830	9190	9190	9190	9190	0
476	20250714	135600	797441830	9190	9190	9190	9190	2
477	20250714	135500	797423450	9240	9240	9240	9240	0
478	20250714	135400	797423450	9240	9240	9240	9240	0
479	20250714	135300	797423450	9240	9240	9240	9240	0
480	20250714	135200	797423450	9240	9240	9240	9240	0
481	20250714	135100	797423450	9240	9220	9240	9220	114
482	20250714	135000	796370110	9220	9220	9220	9220	0
483	20250714	134900	796370110	9220	9220	9220	9220	20
484	20250714	134800	796185710	9240	9240	9240	9240	0
485	20250714	134700	796185710	9240	9240	9240	9240	0
486	20250714	134600	796185710	9240	9240	9240	9240	1
487	20250714	134500	796176470	9210	9210	9210	9210	0
488	20250714	134400	796176470	9210	9200	9210	9190	1781
489	20250714	134300	779804780	9220	9220	9220	9220	676
490	20250714	134200	773572060	9240	9240	9240	9240	100
491	20250714	134100	772648060	9220	9220	9220	9220	0
492	20250714	134000	772648060	9220	9230	9230	9220	1339
493	20250714	133900	760289190	9260	9260	9260	9260	0
494	20250714	133800	760289190	9260	9260	9260	9260	0
495	20250714	133700	760289190	9260	9260	9260	9260	0
496	20250714	133600	760289190	9260	9210	9260	9210	110
497	20250714	133500	759275250	9210	9210	9210	9210	20
498	20250714	133400	759091050	9250	9210	9250	9210	60
499	20250714	133300	758536480	9200	9200	9200	9200	0
500	20250714	133200	758536480	9200	9200	9200	9200	3
501	20250714	133100	758508880	9200	9200	9210	9200	47
502	20250714	133000	758076460	9200	9200	9200	9200	52
503	20250714	132900	757598060	9210	9210	9210	9210	0
504	20250714	132800	757598060	9210	9220	9220	9210	1357
505	20250714	132700	745093090	9220	9220	9220	9220	663
506	20250714	132600	738980230	9250	9250	9250	9250	0
507	20250714	132500	738980230	9250	9250	9250	9220	1366
508	20250714	132400	726369930	9250	9250	9250	9250	0
509	20250714	132300	726369930	9250	9250	9250	9250	0
510	20250714	132200	726369930	9250	9260	9260	9250	2
511	20250714	132100	726351420	9270	9270	9270	9270	0
512	20250714	132000	726351420	9270	9260	9270	9260	130
513	20250714	131900	725147520	9230	9230	9230	9230	0
514	20250714	131800	725147520	9230	9230	9230	9230	1
515	20250714	131700	725138290	9230	9230	9230	9230	0
516	20250714	131600	725138290	9230	9230	9230	9230	415
517	20250714	131500	721307840	9230	9230	9230	9230	10
518	20250714	131400	721215540	9230	9230	9230	9230	0
519	20250714	131300	721215540	9230	9230	9230	9230	0
520	20250714	131200	721215540	9230	9230	9230	9230	10
521	20250714	131100	721123240	9230	9230	9230	9230	45
522	20250714	131000	720707890	9260	9260	9260	9260	0
523	20250714	130900	720707890	9260	9260	9260	9260	0
524	20250714	130800	720707890	9260	9260	9260	9260	0
525	20250714	130700	720707890	9260	9260	9260	9260	0
526	20250714	130600	720707890	9260	9230	9260	9230	71
527	20250714	130500	720052260	9230	9230	9230	9230	131
528	20250714	130400	718843130	9230	9230	9230	9230	0
529	20250714	130300	718843130	9230	9230	9230	9230	0
530	20250714	130200	718843130	9230	9230	9230	9230	408
531	20250714	130100	715077290	9240	9240	9240	9240	192
532	20250714	130000	713303210	9240	9240	9240	9240	0
533	20250714	125900	713303210	9240	9240	9240	9240	0
534	20250714	125800	713303210	9240	9240	9240	9240	20
535	20250714	125700	713118410	9240	9240	9240	9240	0
536	20250714	125600	713118410	9240	9240	9280	9240	451
537	20250714	125500	708951130	9280	9250	9280	9250	102
538	20250714	125400	708007330	9280	9280	9280	9280	0
539	20250714	125300	708007330	9280	9280	9280	9280	0
540	20250714	125200	708007330	9280	9280	9280	9280	0
541	20250714	125100	708007330	9280	9280	9280	9280	0
542	20250714	125000	708007330	9280	9280	9280	9280	2
543	20250714	124900	707988770	9250	9260	9280	9250	120
544	20250714	124800	706877470	9250	9250	9250	9250	1
545	20250714	124700	706868220	9260	9260	9260	9260	100
546	20250714	124600	705942220	9260	9260	9260	9260	0
547	20250714	124500	705942220	9260	9240	9260	9240	351
548	20250714	124400	702698960	9240	9240	9240	9240	0
549	20250714	124300	702698960	9240	9240	9240	9240	26
550	20250714	124200	702458720	9230	9230	9230	9230	213
551	20250714	124100	700492730	9240	9240	9240	9240	1
552	20250714	124000	700483490	9240	9240	9240	9240	11
553	20250714	123900	700381850	9240	9240	9240	9240	0
554	20250714	123800	700381850	9240	9250	9250	9230	489
555	20250714	123700	695863660	9250	9250	9250	9250	0
556	20250714	123600	695863660	9250	9250	9250	9250	0
557	20250714	123500	695863660	9250	9250	9250	9250	0
558	20250714	123400	695863660	9250	9250	9250	9250	322
559	20250714	123300	692885160	9260	9260	9260	9260	40
560	20250714	123200	692514760	9260	9260	9260	9260	1
561	20250714	123100	692505500	9290	9290	9290	9290	0
562	20250714	123000	692505500	9290	9290	9290	9290	0
563	20250714	122900	692505500	9290	9290	9290	9290	0
564	20250714	122800	692505500	9290	9280	9290	9280	100
565	20250714	122700	691577490	9280	9280	9280	9280	100
566	20250714	122600	690649490	9270	9270	9270	9270	11
567	20250714	122500	690547520	9270	9260	9270	9260	110
568	20250714	122400	689527910	9260	9260	9260	9260	100
569	20250714	122300	688601910	9220	9220	9220	9220	5
570	20250714	122200	688555810	9250	9250	9250	9250	0
571	20250714	122100	688555810	9250	9250	9250	9250	0
572	20250714	122000	688555810	9250	9240	9250	9240	79
573	20250714	121900	687825730	9230	9230	9230	9230	88
574	20250714	121800	687013490	9240	9240	9240	9240	55
575	20250714	121700	686505290	9240	9240	9240	9240	35
576	20250714	121600	686181890	9190	9190	9190	9190	0
577	20250714	121500	686181890	9190	9250	9250	9190	371
578	20250714	121400	682752960	9250	9220	9250	9220	1691
579	20250714	121300	667152250	9200	9190	9200	9190	205
580	20250714	121200	665267250	9130	9180	9180	9130	82
581	20250714	121100	664518540	9180	9180	9180	9180	132
582	20250714	121000	663306780	9160	9160	9160	9160	0
583	20250714	120900	663306780	9160	9180	9180	9120	2557
584	20250714	120800	639951300	9170	9160	9180	9110	4752
585	20250714	120700	596570350	9160	9170	9190	9160	351
586	20250714	120600	593354660	9160	9180	9180	9160	903
587	20250714	120500	585069230	9180	9200	9200	9180	1000
588	20250714	120400	575883570	9210	9220	9220	9210	230
589	20250714	120300	573765260	9220	9220	9220	9220	0
590	20250714	120200	573765260	9220	9220	9220	9220	36
591	20250714	120100	573433340	9220	9220	9220	9220	125
592	20250714	120000	572280840	9250	9240	9250	9220	301
593	20250714	115900	569503040	9240	9240	9240	9240	131
594	20250714	115800	568292600	9240	9240	9240	9240	0
595	20250714	115700	568292600	9240	9240	9240	9240	115
596	20250714	115600	567230000	9230	9230	9230	9230	0
597	20250714	115500	567230000	9230	9230	9230	9230	0
598	20250714	115400	567230000	9230	9230	9230	9230	0
599	20250714	115300	567230000	9230	9230	9230	9230	1
600	20250714	115200	567220770	9230	9240	9240	9230	25
601	20250714	115100	566990000	9250	9250	9250	9250	11
602	20250714	115000	566888250	9240	9240	9240	9240	0
603	20250714	114900	566888250	9240	9240	9240	9240	0
604	20250714	114800	566888250	9240	9240	9240	9240	61
605	20250714	114700	566324610	9240	9240	9240	9240	36
606	20250714	114600	565991970	9240	9240	9240	9240	53
607	20250714	114500	565502250	9250	9250	9250	9250	11
608	20250714	114400	565400500	9250	9250	9250	9250	5
609	20250714	114300	565354250	9260	9260	9260	9260	30
610	20250714	114200	565076450	9240	9240	9240	9240	1
611	20250714	114100	565067210	9230	9230	9230	9230	400
612	20250714	114000	561375210	9230	9230	9230	9230	0
613	20250714	113900	561375210	9230	9230	9230	9230	95
614	20250714	113800	560498360	9240	9240	9240	9240	23
615	20250714	113700	560285840	9240	9240	9240	9240	0
616	20250714	113600	560285840	9240	9240	9240	9240	18
617	20250714	113500	560119520	9240	9240	9240	9240	498
618	20250714	113400	555518000	9240	9240	9240	9240	0
619	20250714	113300	555518000	9240	9240	9240	9240	0
620	20250714	113200	555518000	9240	9260	9260	9240	32
621	20250714	113100	555221700	9270	9270	9270	9270	0
622	20250714	113000	555221700	9270	9270	9270	9270	0
623	20250714	112900	555221700	9270	9270	9270	9270	0
624	20250714	112800	555221700	9270	9270	9270	9270	20
625	20250714	112700	555036300	9240	9240	9240	9240	90
626	20250714	112600	554204700	9240	9250	9250	9240	100
627	20250714	112500	553279860	9250	9250	9250	9250	0
628	20250714	112400	553279860	9250	9250	9250	9250	50
629	20250714	112300	552817360	9260	9260	9260	9260	0
630	20250714	112200	552817360	9260	9260	9260	9260	30
631	20250714	112100	552539560	9250	9270	9270	9250	281
632	20250714	112000	549940250	9270	9270	9270	9270	2
633	20250714	111900	549921710	9230	9230	9230	9230	0
634	20250714	111800	549921710	9230	9240	9240	9230	21
635	20250714	111700	549727870	9230	9230	9230	9230	0
636	20250714	111600	549727870	9230	9230	9230	9230	0
637	20250714	111500	549727870	9230	9230	9240	9230	18
638	20250714	111400	549561720	9260	9260	9260	9260	0
639	20250714	111300	549561720	9260	9260	9260	9260	3
640	20250714	111200	549533940	9270	9270	9270	9270	0
641	20250714	111100	549533940	9270	9230	9270	9220	395
642	20250714	111000	545887740	9260	9260	9260	9260	0
643	20250714	110900	545887740	9260	9230	9280	9220	172
644	20250714	110800	544300640	9230	9230	9230	9230	1
645	20250714	110700	544291410	9210	9210	9210	9210	0
646	20250714	110600	544291410	9210	9210	9230	9210	13
647	20250714	110500	544171480	9200	9200	9200	9180	1145
648	20250714	110400	533647130	9200	9200	9200	9200	89
649	20250714	110300	532828330	9200	9200	9200	9200	0
650	20250714	110200	532828330	9200	9210	9260	9200	1501
651	20250714	110100	519010660	9210	9220	9220	9210	1447
652	20250714	110000	505683330	9210	9210	9210	9210	0
653	20250714	105900	505683330	9210	9210	9210	9210	0
654	20250714	105800	505683330	9210	9210	9210	9210	0
655	20250714	105700	505683330	9210	9240	9240	9210	4862
656	20250714	105600	460809130	9240	9270	9270	9240	833
657	20250714	105500	453095070	9280	9280	9280	9280	7
658	20250714	105400	453030110	9280	9280	9280	9280	1
659	20250714	105300	453020830	9280	9280	9280	9280	0
660	20250714	105200	453020830	9280	9290	9290	9280	70
661	20250714	105100	452371220	9290	9290	9290	9290	130
662	20250714	105000	451163520	9330	9330	9330	9330	0
663	20250714	104900	451163520	9330	9330	9330	9330	1
664	20250714	104800	451154190	9320	9320	9320	9320	0
665	20250714	104700	451154190	9320	9320	9320	9320	21
666	20250714	104600	450958470	9290	9290	9290	9290	26
667	20250714	104500	450716930	9280	9280	9280	9280	51
668	20250714	104400	450243650	9280	9280	9280	9280	0
669	20250714	104300	450243650	9280	9280	9280	9280	10
670	20250714	104200	450150850	9280	9280	9280	9280	39
671	20250714	104100	449788930	9280	9280	9280	9280	0
672	20250714	104000	449788930	9280	9280	9280	9280	0
673	20250714	103900	449788930	9280	9290	9290	9280	187
674	20250714	103800	448052130	9280	9280	9280	9280	57
675	20250714	103700	447523170	9280	9280	9280	9280	1
676	20250714	103600	447513890	9280	9260	9280	9260	466
677	20250714	103500	443193080	9240	9240	9240	9240	54
678	20250714	103400	442694120	9240	9240	9240	9240	211
679	20250714	103300	440744480	9240	9250	9250	9240	1145
680	20250714	103200	430163920	9270	9270	9270	9270	0
681	20250714	103100	430163920	9270	9250	9280	9250	499
682	20250714	103000	425547960	9250	9260	9260	9250	423
683	20250714	102900	421632110	9260	9270	9270	9260	660
684	20250714	102800	415516860	9280	9280	9280	9270	245
685	20250714	102700	413243280	9290	9290	9290	9290	64
686	20250714	102600	412648720	9280	9280	9280	9280	0
687	20250714	102500	412648720	9280	9280	9280	9280	43
688	20250714	102400	412249680	9300	9300	9300	9300	1
689	20250714	102300	412240380	9270	9280	9280	9270	200
690	20250714	102200	410385650	9280	9300	9300	9280	499
691	20250714	102100	405752800	9290	9300	9300	9290	180
692	20250714	102000	404080490	9310	9310	9310	9310	0
693	20250714	101900	404080490	9310	9310	9310	9310	0
694	20250714	101800	404080490	9310	9340	9340	9310	21
695	20250714	101700	403884950	9340	9330	9340	9330	170
696	20250714	101600	402297520	9330	9330	9330	9330	1
697	20250714	101500	402288190	9320	9320	9320	9320	20
698	20250714	101400	402101790	9320	9320	9320	9320	58
699	20250714	101300	401561230	9320	9320	9320	9320	3
700	20250714	101200	401533270	9300	9320	9320	9300	3
701	20250714	101100	401505350	9320	9320	9320	9320	1
702	20250714	101000	401496030	9320	9320	9320	9320	0
703	20250714	100900	401496030	9320	9320	9320	9320	1
704	20250714	100800	401486710	9320	9320	9320	9320	1
705	20250714	100700	401477390	9280	9290	9290	9280	335
706	20250714	100600	398368320	9310	9310	9310	9310	203
707	20250714	100500	396478390	9300	9300	9300	9300	1
708	20250714	100400	396469090	9290	9290	9290	9290	0
709	20250714	100300	396469090	9290	9290	9290	9290	347
710	20250714	100200	393245460	9280	9280	9280	9280	0
711	20250714	100100	393245460	9280	9300	9300	9280	897
712	20250714	100000	384917280	9300	9300	9300	9300	1
713	20250714	095900	384907980	9290	9290	9290	9290	26
714	20250714	095800	384666440	9330	9330	9330	9330	0
715	20250714	095700	384666440	9330	9280	9330	9280	22
716	20250714	095600	384461280	9330	9330	9330	9330	50
717	20250714	095500	383994780	9330	9280	9330	9280	402
718	20250714	095400	380259220	9280	9280	9280	9280	0
719	20250714	095300	380259220	9280	9280	9280	9280	165
720	20250714	095200	378728020	9280	9290	9290	9280	807
721	20250714	095100	371239050	9300	9300	9300	9300	10
722	20250714	095000	371146050	9300	9300	9300	9300	12
723	20250714	094900	371034450	9280	9280	9280	9280	7
724	20250714	094800	370969490	9280	9280	9280	9280	87
725	20250714	094700	370162130	9280	9280	9280	9280	34
726	20250714	094600	369846610	9280	9280	9280	9280	68
727	20250714	094500	369215570	9340	9340	9340	9340	8
728	20250714	094400	369140850	9340	9300	9340	9260	434
729	20250714	094300	365113900	9340	9300	9350	9300	146
730	20250714	094200	363754610	9350	9340	9350	9290	28
731	20250714	094100	363493400	9340	9330	9360	9240	2308
732	20250714	094000	342086860	9330	9350	9350	9330	150
733	20250714	093900	340685620	9370	9370	9370	9370	13
734	20250714	093800	340563810	9370	9340	9370	9340	80
735	20250714	093700	339816010	9340	9350	9350	9340	13
736	20250714	093600	339694500	9350	9350	9350	9350	20
737	20250714	093500	339507500	9390	9340	9390	9340	60
738	20250714	093400	338946600	9370	9340	9400	9330	1331
739	20250714	093300	326462880	9380	9370	9380	9370	62
740	20250714	093200	325881830	9370	9340	9370	9340	222
741	20250714	093100	323805980	9340	9340	9350	9340	978
742	20250714	093000	314671440	9350	9350	9350	9350	11
743	20250714	092900	314568590	9350	9340	9350	9340	11
744	20250714	092800	314465750	9340	9340	9340	9330	387
745	20250714	092700	310852040	9350	9350	9350	9350	59
746	20250714	092600	310300390	9350	9350	9350	9350	78
747	20250714	092500	309571090	9350	9330	9350	9330	2
748	20250714	092400	309552410	9330	9350	9350	9330	852
749	20250714	092300	301603130	9330	9330	9340	9330	12
750	20250714	092200	301491130	9340	9340	9350	9340	178
751	20250714	092100	299828400	9340	9340	9370	9340	29
752	20250714	092000	299557510	9330	9330	9370	9330	112
753	20250714	091900	298509550	9320	9370	9370	9320	579
754	20250714	091800	293097690	9380	9340	9380	9330	108
755	20250714	091700	292088920	9380	9300	9380	9300	150
756	20250714	091600	290688000	9360	9280	9360	9270	2120
757	20250714	091500	270911700	9320	9280	9320	9250	748
758	20250714	091400	263983060	9270	9350	9350	9250	3353
759	20250714	091300	232801050	9350	9360	9360	9330	240
760	20250714	091200	230560120	9370	9370	9370	9330	1738
761	20250714	091100	214311690	9360	9450	9450	9360	3023
762	20250714	091000	185879160	9450	9480	9480	9430	2063
763	20250714	090900	166364930	9500	9450	9500	9420	2405
764	20250714	090800	143548090	9420	9400	9420	9400	339
765	20250714	090700	140359250	9400	9430	9440	9390	727
766	20250714	090600	133529720	9390	9500	9500	9390	1484
767	20250714	090500	119525300	9490	9410	9500	9410	1930
768	20250714	090400	101267340	9380	9370	9380	9340	37
769	20250714	090300	100920780	9340	9310	9440	9300	977
770	20250714	090200	91785090	9310	9330	9330	9310	1149
771	20250714	090100	81075540	9330	9400	9400	9330	1562
772	20250714	090000	66473790	9400	9400	9430	9350	7074