KissMeData/215480/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	203900	36138675	2405	2405	2405	2405	318
3	20250714	203800	36138675	2405	2405	2405	2405	0
4	20250714	203700	36138675	2405	2405	2405	2405	0
5	20250714	203600	36138675	2405	2405	2405	2405	0
6	20250714	203500	36138675	2405	2405	2405	2405	0
7	20250714	203400	36138675	2405	2405	2405	2405	0
8	20250714	203300	36138675	2405	2405	2405	2405	0
9	20250714	203200	36138675	2405	2405	2405	2405	0
10	20250714	203100	36138675	2405	2405	2405	2405	0
11	20250714	203000	36138675	2405	2405	2405	2405	0
12	20250714	202900	36138675	2405	2405	2405	2405	0
13	20250714	202800	36138675	2405	2405	2405	2405	0
14	20250714	202700	36138675	2405	2405	2405	2405	0
15	20250714	202600	36138675	2405	2405	2405	2405	0
16	20250714	202500	36138675	2405	2405	2405	2405	0
17	20250714	202400	36138675	2405	2405	2405	2405	0
18	20250714	202300	36138675	2405	2405	2405	2405	0
19	20250714	202200	36138675	2405	2405	2405	2405	0
20	20250714	202100	36138675	2405	2405	2405	2405	0
21	20250714	202000	36138675	2405	2405	2405	2405	0
22	20250714	201900	36138675	2405	2405	2405	2405	0
23	20250714	201800	36138675	2405	2405	2405	2405	0
24	20250714	201700	36138675	2405	2405	2405	2405	0
25	20250714	201600	36138675	2405	2405	2405	2405	0
26	20250714	201500	36138675	2405	2405	2405	2405	0
27	20250714	201400	36138675	2405	2405	2405	2405	0
28	20250714	201300	36138675	2405	2405	2405	2405	0
29	20250714	201200	36138675	2405	2405	2405	2405	0
30	20250714	201100	36138675	2405	2405	2405	2405	0
31	20250714	201000	36138675	2405	2405	2405	2405	0
32	20250714	200900	36138675	2405	2405	2405	2405	318
33	20250714	200800	36138675	2405	2405	2405	2405	0
34	20250714	200700	36138675	2405	2405	2405	2405	0
35	20250714	200600	36138675	2405	2405	2405	2405	0
36	20250714	200500	36138675	2405	2405	2405	2405	0
37	20250714	200400	36138675	2405	2405	2405	2405	0
38	20250714	200300	36138675	2405	2405	2405	2405	0
39	20250714	200200	36138675	2405	2405	2405	2405	0
40	20250714	200100	36138675	2405	2405	2405	2405	0
41	20250714	200000	36138675	2405	2405	2405	2405	0
42	20250714	195900	36138675	2405	2405	2405	2405	0
43	20250714	195800	36138675	2405	2405	2405	2405	0
44	20250714	195700	36138675	2405	2405	2405	2405	0
45	20250714	195600	36138675	2405	2405	2405	2405	0
46	20250714	195500	36138675	2405	2405	2405	2405	0
47	20250714	195400	36138675	2405	2405	2405	2405	0
48	20250714	195300	36138675	2405	2405	2405	2405	0
49	20250714	195200	36138675	2405	2405	2405	2405	0
50	20250714	195100	36138675	2405	2405	2405	2405	0
51	20250714	195000	36138675	2405	2405	2405	2405	0
52	20250714	194900	36138675	2405	2405	2405	2405	0
53	20250714	194800	36138675	2405	2405	2405	2405	0
54	20250714	194700	36138675	2405	2405	2405	2405	0
55	20250714	194600	36138675	2405	2405	2405	2405	0
56	20250714	194500	36138675	2405	2405	2405	2405	0
57	20250714	194400	36138675	2405	2405	2405	2405	0
58	20250714	194300	36138675	2405	2405	2405	2405	0
59	20250714	194200	36138675	2405	2405	2405	2405	0
60	20250714	194100	36138675	2405	2405	2405	2405	0
61	20250714	194000	36138675	2405	2405	2405	2405	0
62	20250714	193900	36138675	2405	2405	2405	2405	318
63	20250714	193800	36138675	2405	2405	2405	2405	0
64	20250714	193700	36138675	2405	2405	2405	2405	0
65	20250714	193600	36138675	2405	2405	2405	2405	0
66	20250714	193500	36138675	2405	2405	2405	2405	0
67	20250714	193400	36138675	2405	2405	2405	2405	0
68	20250714	193300	36138675	2405	2405	2405	2405	0
69	20250714	193200	36138675	2405	2405	2405	2405	0
70	20250714	193100	36138675	2405	2405	2405	2405	0
71	20250714	193000	36138675	2405	2405	2405	2405	0
72	20250714	192900	36138675	2405	2405	2405	2405	0
73	20250714	192800	36138675	2405	2405	2405	2405	0
74	20250714	192700	36138675	2405	2405	2405	2405	0
75	20250714	192600	36138675	2405	2405	2405	2405	0
76	20250714	192500	36138675	2405	2405	2405	2405	0
77	20250714	192400	36138675	2405	2405	2405	2405	0
78	20250714	192300	36138675	2405	2405	2405	2405	0
79	20250714	192200	36138675	2405	2405	2405	2405	0
80	20250714	192100	36138675	2405	2405	2405	2405	0
81	20250714	192000	36138675	2405	2405	2405	2405	0
82	20250714	191900	36138675	2405	2405	2405	2405	0
83	20250714	191800	36138675	2405	2405	2405	2405	0
84	20250714	191700	36138675	2405	2405	2405	2405	0
85	20250714	191600	36138675	2405	2405	2405	2405	0
86	20250714	191500	36138675	2405	2405	2405	2405	0
87	20250714	191400	36138675	2405	2405	2405	2405	0
88	20250714	191300	36138675	2405	2405	2405	2405	0
89	20250714	191200	36138675	2405	2405	2405	2405	0
90	20250714	191100	36138675	2405	2405	2405	2405	0
91	20250714	191000	36138675	2405	2405	2405	2405	0
92	20250714	190900	36138675	2405	2405	2405	2405	318
93	20250714	190800	36138675	2405	2405	2405	2405	0
94	20250714	190700	36138675	2405	2405	2405	2405	0
95	20250714	190600	36138675	2405	2405	2405	2405	0
96	20250714	190500	36138675	2405	2405	2405	2405	0
97	20250714	190400	36138675	2405	2405	2405	2405	0
98	20250714	190300	36138675	2405	2405	2405	2405	0
99	20250714	190200	36138675	2405	2405	2405	2405	0
100	20250714	190100	36138675	2405	2405	2405	2405	0
101	20250714	190000	36138675	2405	2405	2405	2405	0
102	20250714	185900	36138675	2405	2405	2405	2405	0
103	20250714	185800	36138675	2405	2405	2405	2405	0
104	20250714	185700	36138675	2405	2405	2405	2405	0
105	20250714	185600	36138675	2405	2405	2405	2405	0
106	20250714	185500	36138675	2405	2405	2405	2405	0
107	20250714	185400	36138675	2405	2405	2405	2405	0
108	20250714	185300	36138675	2405	2405	2405	2405	0
109	20250714	185200	36138675	2405	2405	2405	2405	0
110	20250714	185100	36138675	2405	2405	2405	2405	0
111	20250714	185000	36138675	2405	2405	2405	2405	0
112	20250714	184900	36138675	2405	2405	2405	2405	0
113	20250714	184800	36138675	2405	2405	2405	2405	0
114	20250714	184700	36138675	2405	2405	2405	2405	0
115	20250714	184600	36138675	2405	2405	2405	2405	0
116	20250714	184500	36138675	2405	2405	2405	2405	0
117	20250714	184400	36138675	2405	2405	2405	2405	0
118	20250714	184300	36138675	2405	2405	2405	2405	0
119	20250714	184200	36138675	2405	2405	2405	2405	0
120	20250714	184100	36138675	2405	2405	2405	2405	0
121	20250714	184000	36138675	2405	2405	2405	2405	0
122	20250714	183900	36138675	2405	2405	2405	2405	318
123	20250714	183800	36138675	2405	2405	2405	2405	0
124	20250714	183700	36138675	2405	2405	2405	2405	0
125	20250714	183600	36138675	2405	2405	2405	2405	0
126	20250714	183500	36138675	2405	2405	2405	2405	0
127	20250714	183400	36138675	2405	2405	2405	2405	0
128	20250714	183300	36138675	2405	2405	2405	2405	0
129	20250714	183200	36138675	2405	2405	2405	2405	0
130	20250714	183100	36138675	2405	2405	2405	2405	0
131	20250714	183000	36138675	2405	2405	2405	2405	0
132	20250714	182900	36138675	2405	2405	2405	2405	0
133	20250714	182800	36138675	2405	2405	2405	2405	0
134	20250714	182700	36138675	2405	2405	2405	2405	0
135	20250714	182600	36138675	2405	2405	2405	2405	0
136	20250714	182500	36138675	2405	2405	2405	2405	0
137	20250714	182400	36138675	2405	2405	2405	2405	0
138	20250714	182300	36138675	2405	2405	2405	2405	0
139	20250714	182200	36138675	2405	2405	2405	2405	0
140	20250714	182100	36138675	2405	2405	2405	2405	0
141	20250714	182000	36138675	2405	2405	2405	2405	0
142	20250714	181900	36138675	2405	2405	2405	2405	0
143	20250714	181800	36138675	2405	2405	2405	2405	0
144	20250714	181700	36138675	2405	2405	2405	2405	0
145	20250714	181600	36138675	2405	2405	2405	2405	0
146	20250714	181500	36138675	2405	2405	2405	2405	0
147	20250714	181400	36138675	2405	2405	2405	2405	0
148	20250714	181300	36138675	2405	2405	2405	2405	0
149	20250714	181200	36138675	2405	2405	2405	2405	0
150	20250714	181100	36138675	2405	2405	2405	2405	0
151	20250714	181000	36138675	2405	2405	2405	2405	0
152	20250714	180900	36138675	2405	2405	2405	2405	318
153	20250714	180800	36138675	2405	2405	2405	2405	0
154	20250714	180700	36138675	2405	2405	2405	2405	0
155	20250714	180600	36138675	2405	2405	2405	2405	0
156	20250714	180500	36138675	2405	2405	2405	2405	0
157	20250714	180400	36138675	2405	2405	2405	2405	0
158	20250714	180300	36138675	2405	2405	2405	2405	0
159	20250714	180200	36138675	2405	2405	2405	2405	0
160	20250714	180100	36138675	2405	2405	2405	2405	0
161	20250714	180000	36138675	2405	2405	2405	2405	0
162	20250714	175900	36138675	2405	2405	2405	2405	0
163	20250714	175800	36138675	2405	2405	2405	2405	0
164	20250714	175700	36138675	2405	2405	2405	2405	0
165	20250714	175600	36138675	2405	2405	2405	2405	0
166	20250714	175500	36138675	2405	2405	2405	2405	0
167	20250714	175400	36138675	2405	2405	2405	2405	0
168	20250714	175300	36138675	2405	2405	2405	2405	0
169	20250714	175200	36138675	2405	2405	2405	2405	0
170	20250714	175100	36138675	2405	2405	2405	2405	0
171	20250714	175000	36138675	2405	2405	2405	2405	0
172	20250714	174900	36138675	2405	2405	2405	2405	0
173	20250714	174800	36138675	2405	2405	2405	2405	0
174	20250714	174700	36138675	2405	2405	2405	2405	0
175	20250714	174600	36138675	2405	2405	2405	2405	0
176	20250714	174500	36138675	2405	2405	2405	2405	0
177	20250714	174400	36138675	2405	2405	2405	2405	0
178	20250714	174300	36138675	2405	2405	2405	2405	0
179	20250714	174200	36138675	2405	2405	2405	2405	0
180	20250714	174100	36138675	2405	2405	2405	2405	0
181	20250714	174000	36138675	2405	2405	2405	2405	0
182	20250714	173900	36138675	2405	2405	2405	2405	318
183	20250714	173800	36138675	2405	2405	2405	2405	0
184	20250714	173700	36138675	2405	2405	2405	2405	0
185	20250714	173600	36138675	2405	2405	2405	2405	0
186	20250714	173500	36138675	2405	2405	2405	2405	0
187	20250714	173400	36138675	2405	2405	2405	2405	0
188	20250714	173300	36138675	2405	2405	2405	2405	0
189	20250714	173200	36138675	2405	2405	2405	2405	0
190	20250714	173100	36138675	2405	2405	2405	2405	0
191	20250714	173000	36138675	2405	2405	2405	2405	0
192	20250714	172900	36138675	2405	2405	2405	2405	0
193	20250714	172800	36138675	2405	2405	2405	2405	0
194	20250714	172700	36138675	2405	2405	2405	2405	0
195	20250714	172600	36138675	2405	2405	2405	2405	0
196	20250714	172500	36138675	2405	2405	2405	2405	0
197	20250714	172400	36138675	2405	2405	2405	2405	0
198	20250714	172300	36138675	2405	2405	2405	2405	0
199	20250714	172200	36138675	2405	2405	2405	2405	0
200	20250714	172100	36138675	2405	2405	2405	2405	0
201	20250714	172000	36138675	2405	2405	2405	2405	0
202	20250714	171900	36138675	2405	2405	2405	2405	0
203	20250714	171800	36138675	2405	2405	2405	2405	0
204	20250714	171700	36138675	2405	2405	2405	2405	0
205	20250714	171600	36138675	2405	2405	2405	2405	0
206	20250714	171500	36138675	2405	2405	2405	2405	0
207	20250714	171400	36138675	2405	2405	2405	2405	0
208	20250714	171300	36138675	2405	2405	2405	2405	0
209	20250714	171200	36138675	2405	2405	2405	2405	0
210	20250714	171100	36138675	2405	2405	2405	2405	0
211	20250714	171000	36138675	2405	2405	2405	2405	0
212	20250714	170900	36138675	2405	2405	2405	2405	318
213	20250714	170800	36138675	2405	2405	2405	2405	0
214	20250714	170700	36138675	2405	2405	2405	2405	0
215	20250714	170600	36138675	2405	2405	2405	2405	0
216	20250714	170500	36138675	2405	2405	2405	2405	0
217	20250714	170400	36138675	2405	2405	2405	2405	0
218	20250714	170300	36138675	2405	2405	2405	2405	0
219	20250714	170200	36138675	2405	2405	2405	2405	0
220	20250714	170100	36138675	2405	2405	2405	2405	0
221	20250714	170000	36138675	2405	2405	2405	2405	0
222	20250714	165900	36138675	2405	2405	2405	2405	0
223	20250714	165800	36138675	2405	2405	2405	2405	0
224	20250714	165700	36138675	2405	2405	2405	2405	0
225	20250714	165600	36138675	2405	2405	2405	2405	0
226	20250714	165500	36138675	2405	2405	2405	2405	0
227	20250714	165400	36138675	2405	2405	2405	2405	0
228	20250714	165300	36138675	2405	2405	2405	2405	0
229	20250714	165200	36138675	2405	2405	2405	2405	0
230	20250714	165100	36138675	2405	2405	2405	2405	0
231	20250714	165000	36138675	2405	2405	2405	2405	0
232	20250714	164900	36138675	2405	2405	2405	2405	0
233	20250714	164800	36138675	2405	2405	2405	2405	0
234	20250714	164700	36138675	2405	2405	2405	2405	0
235	20250714	164600	36138675	2405	2405	2405	2405	0
236	20250714	164500	36138675	2405	2405	2405	2405	0
237	20250714	164400	36138675	2405	2405	2405	2405	0
238	20250714	164300	36138675	2405	2405	2405	2405	0
239	20250714	164200	36138675	2405	2405	2405	2405	0
240	20250714	164100	36138675	2405	2405	2405	2405	0
241	20250714	164000	36138675	2405	2405	2405	2405	0
242	20250714	163900	36138675	2405	2405	2405	2405	318
243	20250714	163800	36138675	2405	2405	2405	2405	0
244	20250714	163700	36138675	2405	2405	2405	2405	0
245	20250714	163600	36138675	2405	2405	2405	2405	0
246	20250714	163500	36138675	2405	2405	2405	2405	0
247	20250714	163400	36138675	2405	2405	2405	2405	0
248	20250714	163300	36138675	2405	2405	2405	2405	0
249	20250714	163200	36138675	2405	2405	2405	2405	0
250	20250714	163100	36138675	2405	2405	2405	2405	0
251	20250714	163000	36138675	2405	2405	2405	2405	0
252	20250714	162900	36138675	2405	2405	2405	2405	0
253	20250714	162800	36138675	2405	2405	2405	2405	0
254	20250714	162700	36138675	2405	2405	2405	2405	0
255	20250714	162600	36138675	2405	2405	2405	2405	0
256	20250714	162500	36138675	2405	2405	2405	2405	0
257	20250714	162400	36138675	2405	2405	2405	2405	0
258	20250714	162300	36138675	2405	2405	2405	2405	0
259	20250714	162200	36138675	2405	2405	2405	2405	0
260	20250714	162100	36138675	2405	2405	2405	2405	0
261	20250714	162000	36138675	2405	2405	2405	2405	0
262	20250714	161900	36138675	2405	2405	2405	2405	0
263	20250714	161800	36138675	2405	2405	2405	2405	0
264	20250714	161700	36138675	2405	2405	2405	2405	0
265	20250714	161600	36138675	2405	2405	2405	2405	0
266	20250714	161500	36138675	2405	2405	2405	2405	0
267	20250714	161400	36138675	2405	2405	2405	2405	0
268	20250714	161300	36138675	2405	2405	2405	2405	0
269	20250714	161200	36138675	2405	2405	2405	2405	0
270	20250714	161100	36138675	2405	2405	2405	2405	0
271	20250714	161000	36138675	2405	2405	2405	2405	0
272	20250714	160900	36138675	2405	2405	2405	2405	318
273	20250714	160800	36138675	2405	2405	2405	2405	0
274	20250714	160700	36138675	2405	2405	2405	2405	0
275	20250714	160600	36138675	2405	2405	2405	2405	0
276	20250714	160500	36138675	2405	2405	2405	2405	0
277	20250714	160400	36138675	2405	2405	2405	2405	0
278	20250714	160300	36138675	2405	2405	2405	2405	0
279	20250714	160200	36138675	2405	2405	2405	2405	0
280	20250714	160100	36138675	2405	2405	2405	2405	0
281	20250714	160000	36138675	2405	2405	2405	2405	0
282	20250714	155900	36138675	2405	2405	2405	2405	0
283	20250714	155800	36138675	2405	2405	2405	2405	0
284	20250714	155700	36138675	2405	2405	2405	2405	0
285	20250714	155600	36138675	2405	2405	2405	2405	0
286	20250714	155500	36138675	2405	2405	2405	2405	0
287	20250714	155400	36138675	2405	2405	2405	2405	0
288	20250714	155300	36138675	2405	2405	2405	2405	0
289	20250714	155200	36138675	2405	2405	2405	2405	0
290	20250714	155100	36138675	2405	2405	2405	2405	0
291	20250714	155000	36138675	2405	2405	2405	2405	0
292	20250714	154900	36138675	2405	2405	2405	2405	0
293	20250714	154800	36138675	2405	2405	2405	2405	0
294	20250714	154700	36138675	2405	2405	2405	2405	0
295	20250714	154600	36138675	2405	2405	2405	2405	0
296	20250714	154500	36138675	2405	2405	2405	2405	0
297	20250714	154400	36138675	2405	2405	2405	2405	0
298	20250714	154300	36138675	2405	2405	2405	2405	0
299	20250714	154200	36138675	2405	2405	2405	2405	0
300	20250714	154100	36138675	2405	2405	2405	2405	0
301	20250714	154000	36138675	2405	2405	2405	2405	0
302	20250714	153900	36138675	2405	2405	2405	2405	318
303	20250714	153800	36138675	2405	2405	2405	2405	0
304	20250714	153700	36138675	2405	2405	2405	2405	0
305	20250714	153600	36138675	2405	2405	2405	2405	0
306	20250714	153500	36138675	2405	2405	2405	2405	0
307	20250714	153400	36138675	2405	2405	2405	2405	0
308	20250714	153300	36138675	2405	2405	2405	2405	0
309	20250714	153200	36138675	2405	2405	2405	2405	0
310	20250714	153100	36138675	2405	2405	2405	2405	0
311	20250714	153000	36138675	2405	2405	2405	2405	318
312	20250714	152900	35373885	2415	2415	2415	2415	0
313	20250714	152800	35373885	2415	2415	2415	2415	0
314	20250714	152700	35373885	2415	2415	2415	2415	0
315	20250714	152600	35373885	2415	2415	2415	2415	0
316	20250714	152500	35373885	2415	2415	2415	2415	0
317	20250714	152400	35373885	2415	2415	2415	2415	0
318	20250714	152300	35373885	2415	2415	2415	2415	0
319	20250714	152200	35373885	2415	2415	2415	2415	0
320	20250714	152100	35373885	2415	2415	2415	2415	0
321	20250714	152000	35373885	2415	2415	2415	2415	0
322	20250714	151900	35373885	2415	2415	2415	2415	100
323	20250714	151800	35132385	2415	2415	2415	2415	0
324	20250714	151700	35132385	2415	2415	2415	2415	0
325	20250714	151600	35132385	2415	2415	2415	2415	0
326	20250714	151500	35132385	2415	2415	2415	2415	0
327	20250714	151400	35132385	2415	2405	2415	2405	2
328	20250714	151300	35127565	2405	2410	2415	2405	4
329	20250714	151200	35117925	2410	2410	2410	2410	0
330	20250714	151100	35117925	2410	2410	2410	2410	0
331	20250714	151000	35117925	2410	2410	2410	2410	0
332	20250714	150900	35117925	2410	2410	2410	2410	0
333	20250714	150800	35117925	2410	2410	2410	2410	0
334	20250714	150700	35117925	2410	2410	2410	2410	0
335	20250714	150600	35117925	2410	2410	2410	2410	0
336	20250714	150500	35117925	2410	2410	2410	2410	0
337	20250714	150400	35117925	2410	2410	2410	2410	1
338	20250714	150300	35115515	2415	2415	2415	2415	0
339	20250714	150200	35115515	2415	2415	2415	2415	0
340	20250714	150100	35115515	2415	2415	2415	2415	0
341	20250714	150000	35115515	2415	2415	2415	2415	0
342	20250714	145900	35115515	2415	2415	2415	2415	0
343	20250714	145800	35115515	2415	2415	2415	2415	0
344	20250714	145700	35115515	2415	2415	2415	2415	0
345	20250714	145600	35115515	2415	2415	2415	2415	1
346	20250714	145500	35113100	2400	2400	2400	2400	0
347	20250714	145400	35113100	2400	2400	2400	2400	273
348	20250714	145300	34457900	2410	2410	2410	2410	0
349	20250714	145200	34457900	2410	2410	2410	2410	0
350	20250714	145100	34457900	2410	2410	2410	2410	0
351	20250714	145000	34457900	2410	2415	2415	2410	2
352	20250714	144900	34453075	2400	2400	2400	2400	3
353	20250714	144800	34445875	2415	2410	2415	2410	10
354	20250714	144700	34421750	2395	2395	2395	2395	0
355	20250714	144600	34421750	2395	2395	2395	2395	0
356	20250714	144500	34421750	2395	2395	2395	2395	0
357	20250714	144400	34421750	2395	2395	2395	2395	0
358	20250714	144300	34421750	2395	2395	2395	2395	0
359	20250714	144200	34421750	2395	2395	2395	2395	0
360	20250714	144100	34421750	2395	2405	2405	2395	1586
361	20250714	144000	30612510	2410	2410	2410	2410	0
362	20250714	143900	30612510	2410	2410	2410	2410	0
363	20250714	143800	30612510	2410	2410	2410	2410	1
364	20250714	143700	30610100	2405	2405	2405	2405	0
365	20250714	143600	30610100	2405	2405	2405	2405	0
366	20250714	143500	30610100	2405	2405	2405	2405	0
367	20250714	143400	30610100	2405	2405	2405	2405	0
368	20250714	143300	30610100	2405	2405	2405	2405	0
369	20250714	143200	30610100	2405	2405	2405	2405	0
370	20250714	143100	30610100	2405	2405	2405	2405	0
371	20250714	143000	30610100	2405	2405	2405	2405	0
372	20250714	142900	30610100	2405	2405	2405	2405	0
373	20250714	142800	30610100	2405	2405	2405	2405	0
374	20250714	142700	30610100	2405	2405	2405	2405	1
375	20250714	142600	30607695	2410	2410	2410	2410	0
376	20250714	142500	30607695	2410	2410	2410	2410	0
377	20250714	142400	30607695	2410	2410	2410	2410	0
378	20250714	142300	30607695	2410	2410	2410	2410	24
379	20250714	142200	30549855	2410	2410	2410	2410	267
380	20250714	142100	29906385	2415	2415	2415	2415	0
381	20250714	142000	29906385	2415	2415	2415	2415	0
382	20250714	141900	29906385	2415	2410	2415	2410	43
383	20250714	141800	29802545	2410	2410	2410	2410	0
384	20250714	141700	29802545	2410	2410	2410	2410	0
385	20250714	141600	29802545	2410	2410	2410	2410	0
386	20250714	141500	29802545	2410	2410	2410	2410	0
387	20250714	141400	29802545	2410	2410	2410	2410	0
388	20250714	141300	29802545	2410	2410	2410	2410	0
389	20250714	141200	29802545	2410	2410	2410	2410	0
390	20250714	141100	29802545	2410	2410	2410	2410	0
391	20250714	141000	29802545	2410	2410	2410	2410	0
392	20250714	140900	29802545	2410	2410	2410	2410	0
393	20250714	140800	29802545	2410	2410	2410	2410	0
394	20250714	140700	29802545	2410	2410	2410	2410	0
395	20250714	140600	29802545	2410	2410	2410	2410	0
396	20250714	140500	29802545	2410	2410	2410	2410	0
397	20250714	140400	29802545	2410	2410	2410	2410	3
398	20250714	140300	29795315	2415	2415	2415	2415	0
399	20250714	140200	29795315	2415	2415	2415	2415	0
400	20250714	140100	29795315	2415	2415	2415	2415	0
401	20250714	140000	29795315	2415	2415	2415	2415	0
402	20250714	135900	29795315	2415	2415	2415	2415	0
403	20250714	135800	29795315	2415	2415	2415	2415	0
404	20250714	135700	29795315	2415	2415	2415	2415	1
405	20250714	135600	29792900	2415	2415	2415	2415	0
406	20250714	135500	29792900	2415	2415	2415	2415	0
407	20250714	135400	29792900	2415	2415	2415	2415	0
408	20250714	135300	29792900	2415	2415	2415	2415	0
409	20250714	135200	29792900	2415	2415	2415	2415	0
410	20250714	135100	29792900	2415	2415	2415	2415	3
411	20250714	135000	29785655	2410	2410	2410	2410	0
412	20250714	134900	29785655	2410	2410	2410	2410	0
413	20250714	134800	29785655	2410	2410	2410	2410	0
414	20250714	134700	29785655	2410	2410	2410	2410	0
415	20250714	134600	29785655	2410	2410	2410	2410	0
416	20250714	134500	29785655	2410	2410	2410	2410	0
417	20250714	134400	29785655	2410	2410	2410	2410	158
418	20250714	134300	29404875	2410	2410	2410	2410	37
419	20250714	134200	29315705	2410	2410	2410	2410	0
420	20250714	134100	29315705	2410	2410	2410	2410	0
421	20250714	134000	29315705	2410	2410	2410	2410	0
422	20250714	133900	29315705	2410	2410	2410	2410	0
423	20250714	133800	29315705	2410	2410	2410	2410	0
424	20250714	133700	29315705	2410	2410	2410	2410	0
425	20250714	133600	29315705	2410	2410	2410	2410	0
426	20250714	133500	29315705	2410	2410	2410	2410	0
427	20250714	133400	29315705	2410	2410	2410	2410	13
428	20250714	133300	29284375	2410	2410	2410	2410	0
429	20250714	133200	29284375	2410	2410	2410	2410	0
430	20250714	133100	29284375	2410	2410	2410	2410	0
431	20250714	133000	29284375	2410	2410	2410	2410	0
432	20250714	132900	29284375	2410	2410	2410	2410	0
433	20250714	132800	29284375	2410	2410	2410	2410	0
434	20250714	132700	29284375	2410	2410	2410	2410	0
435	20250714	132600	29284375	2410	2410	2410	2410	0
436	20250714	132500	29284375	2410	2415	2415	2410	2
437	20250714	132400	29279550	2415	2415	2415	2415	0
438	20250714	132300	29279550	2415	2415	2415	2415	0
439	20250714	132200	29279550	2415	2415	2415	2415	0
440	20250714	132100	29279550	2415	2415	2415	2415	0
441	20250714	132000	29279550	2415	2415	2415	2415	4
442	20250714	131900	29269890	2410	2410	2410	2410	0
443	20250714	131800	29269890	2410	2410	2410	2410	0
444	20250714	131700	29269890	2410	2410	2410	2410	0
445	20250714	131600	29269890	2410	2410	2410	2410	0
446	20250714	131500	29269890	2410	2410	2410	2410	0
447	20250714	131400	29269890	2410	2410	2410	2410	0
448	20250714	131300	29269890	2410	2410	2410	2410	0
449	20250714	131200	29269890	2410	2410	2410	2410	0
450	20250714	131100	29269890	2410	2410	2410	2410	0
451	20250714	131000	29269890	2410	2410	2410	2410	0
452	20250714	130900	29269890	2410	2410	2410	2410	0
453	20250714	130800	29269890	2410	2410	2410	2410	0
454	20250714	130700	29269890	2410	2410	2410	2410	0
455	20250714	130600	29269890	2410	2410	2410	2410	0
456	20250714	130500	29269890	2410	2410	2410	2410	125
457	20250714	130400	28968640	2410	2410	2410	2410	0
458	20250714	130300	28968640	2410	2410	2410	2410	0
459	20250714	130200	28968640	2410	2410	2410	2410	0
460	20250714	130100	28968640	2410	2410	2410	2410	0
461	20250714	130000	28968640	2410	2410	2410	2410	30
462	20250714	125900	28896340	2405	2410	2410	2405	7
463	20250714	125800	28879475	2410	2410	2410	2410	0
464	20250714	125700	28879475	2410	2410	2410	2410	0
465	20250714	125600	28879475	2410	2410	2410	2410	0
466	20250714	125500	28879475	2410	2410	2410	2410	0
467	20250714	125400	28879475	2410	2410	2410	2410	0
468	20250714	125300	28879475	2410	2410	2410	2410	0
469	20250714	125200	28879475	2410	2410	2410	2410	38
470	20250714	125100	28787895	2410	2410	2410	2410	0
471	20250714	125000	28787895	2410	2410	2410	2410	0
472	20250714	124900	28787895	2410	2410	2410	2410	0
473	20250714	124800	28787895	2410	2410	2410	2410	0
474	20250714	124700	28787895	2410	2410	2410	2410	0
475	20250714	124600	28787895	2410	2410	2410	2410	36
476	20250714	124500	28701135	2410	2410	2410	2410	0
477	20250714	124400	28701135	2410	2410	2410	2410	0
478	20250714	124300	28701135	2410	2410	2410	2410	0
479	20250714	124200	28701135	2410	2410	2410	2410	0
480	20250714	124100	28701135	2410	2410	2410	2410	0
481	20250714	124000	28701135	2410	2410	2410	2410	0
482	20250714	123900	28701135	2410	2410	2410	2410	0
483	20250714	123800	28701135	2410	2410	2410	2410	0
484	20250714	123700	28701135	2410	2410	2410	2410	201
485	20250714	123600	28216725	2415	2415	2415	2415	0
486	20250714	123500	28216725	2415	2415	2415	2415	0
487	20250714	123400	28216725	2415	2415	2415	2415	0
488	20250714	123300	28216725	2415	2415	2415	2415	0
489	20250714	123200	28216725	2415	2415	2415	2415	6
490	20250714	123100	28202235	2410	2410	2410	2410	0
491	20250714	123000	28202235	2410	2410	2410	2410	0
492	20250714	122900	28202235	2410	2410	2410	2410	0
493	20250714	122800	28202235	2410	2410	2410	2410	0
494	20250714	122700	28202235	2410	2410	2410	2410	0
495	20250714	122600	28202235	2410	2410	2410	2410	0
496	20250714	122500	28202235	2410	2410	2410	2410	0
497	20250714	122400	28202235	2410	2410	2410	2410	0
498	20250714	122300	28202235	2410	2410	2410	2410	0
499	20250714	122200	28202235	2410	2410	2410	2410	0
500	20250714	122100	28202235	2410	2410	2410	2410	0
501	20250714	122000	28202235	2410	2410	2410	2410	0
502	20250714	121900	28202235	2410	2410	2410	2410	0
503	20250714	121800	28202235	2410	2410	2410	2410	0
504	20250714	121700	28202235	2410	2410	2410	2410	1
505	20250714	121600	28199825	2415	2415	2415	2415	0
506	20250714	121500	28199825	2415	2415	2415	2415	0
507	20250714	121400	28199825	2415	2415	2415	2415	0
508	20250714	121300	28199825	2415	2415	2415	2415	0
509	20250714	121200	28199825	2415	2415	2415	2415	0
510	20250714	121100	28199825	2415	2415	2415	2415	0
511	20250714	121000	28199825	2415	2415	2415	2415	0
512	20250714	120900	28199825	2415	2415	2415	2415	0
513	20250714	120800	28199825	2415	2415	2415	2415	0
514	20250714	120700	28199825	2415	2415	2415	2415	0
515	20250714	120600	28199825	2415	2415	2415	2415	0
516	20250714	120500	28199825	2415	2415	2415	2415	0
517	20250714	120400	28199825	2415	2415	2415	2415	0
518	20250714	120300	28199825	2415	2415	2415	2415	0
519	20250714	120200	28199825	2415	2415	2415	2415	1
520	20250714	120100	28197410	2410	2410	2410	2410	1
521	20250714	120000	28195000	2410	2410	2410	2410	0
522	20250714	115900	28195000	2410	2410	2410	2410	0
523	20250714	115800	28195000	2410	2410	2410	2410	0
524	20250714	115700	28195000	2410	2410	2410	2410	0
525	20250714	115600	28195000	2410	2410	2410	2410	98
526	20250714	115500	27958820	2410	2410	2410	2410	0
527	20250714	115400	27958820	2410	2410	2410	2410	0
528	20250714	115300	27958820	2410	2410	2410	2410	0
529	20250714	115200	27958820	2410	2410	2410	2410	0
530	20250714	115100	27958820	2410	2410	2410	2410	0
531	20250714	115000	27958820	2410	2410	2410	2410	0
532	20250714	114900	27958820	2410	2410	2410	2410	2
533	20250714	114800	27954000	2415	2415	2415	2415	0
534	20250714	114700	27954000	2415	2415	2415	2415	0
535	20250714	114600	27954000	2415	2415	2415	2415	0
536	20250714	114500	27954000	2415	2415	2415	2415	0
537	20250714	114400	27954000	2415	2415	2415	2415	0
538	20250714	114300	27954000	2415	2415	2415	2415	2
539	20250714	114200	27949170	2405	2405	2405	2405	0
540	20250714	114100	27949170	2405	2405	2405	2405	0
541	20250714	114000	27949170	2405	2405	2405	2405	0
542	20250714	113900	27949170	2405	2405	2405	2405	0
543	20250714	113800	27949170	2405	2405	2405	2405	0
544	20250714	113700	27949170	2405	2405	2405	2405	0
545	20250714	113600	27949170	2405	2405	2405	2405	0
546	20250714	113500	27949170	2405	2405	2405	2405	454
547	20250714	113400	26857300	2405	2405	2405	2405	0
548	20250714	113300	26857300	2405	2405	2405	2405	0
549	20250714	113200	26857300	2405	2405	2405	2405	0
550	20250714	113100	26857300	2405	2405	2405	2405	0
551	20250714	113000	26857300	2405	2405	2405	2405	0
552	20250714	112900	26857300	2405	2405	2405	2405	0
553	20250714	112800	26857300	2405	2405	2405	2405	0
554	20250714	112700	26857300	2405	2405	2405	2405	0
555	20250714	112600	26857300	2405	2405	2405	2405	0
556	20250714	112500	26857300	2405	2405	2405	2405	0
557	20250714	112400	26857300	2405	2405	2405	2405	0
558	20250714	112300	26857300	2405	2405	2405	2405	1
559	20250714	112200	26854895	2405	2405	2405	2405	0
560	20250714	112100	26854895	2405	2405	2405	2405	0
561	20250714	112000	26854895	2405	2405	2405	2405	0
562	20250714	111900	26854895	2405	2405	2405	2405	0
563	20250714	111800	26854895	2405	2405	2405	2405	0
564	20250714	111700	26854895	2405	2405	2405	2405	0
565	20250714	111600	26854895	2405	2405	2405	2405	0
566	20250714	111500	26854895	2405	2405	2405	2405	0
567	20250714	111400	26854895	2405	2405	2405	2405	0
568	20250714	111300	26854895	2405	2405	2405	2405	0
569	20250714	111200	26854895	2405	2405	2405	2405	0
570	20250714	111100	26854895	2405	2405	2405	2405	0
571	20250714	111000	26854895	2405	2405	2405	2405	0
572	20250714	110900	26854895	2405	2405	2405	2405	1
573	20250714	110800	26852490	2405	2405	2405	2405	0
574	20250714	110700	26852490	2405	2405	2405	2405	0
575	20250714	110600	26852490	2405	2405	2405	2405	15
576	20250714	110500	26816415	2395	2395	2395	2395	0
577	20250714	110400	26816415	2395	2395	2395	2395	0
578	20250714	110300	26816415	2395	2395	2395	2395	0
579	20250714	110200	26816415	2395	2395	2395	2395	0
580	20250714	110100	26816415	2395	2395	2395	2395	0
581	20250714	110000	26816415	2395	2395	2395	2395	0
582	20250714	105900	26816415	2395	2395	2395	2395	0
583	20250714	105800	26816415	2395	2395	2395	2395	0
584	20250714	105700	26816415	2395	2395	2395	2395	0
585	20250714	105600	26816415	2395	2395	2395	2395	0
586	20250714	105500	26816415	2395	2395	2395	2395	0
587	20250714	105400	26816415	2395	2395	2395	2395	0
588	20250714	105300	26816415	2395	2395	2395	2395	0
589	20250714	105200	26816415	2395	2400	2400	2395	1228
590	20250714	105100	23869630	2405	2405	2405	2405	0
591	20250714	105000	23869630	2405	2405	2405	2405	36
592	20250714	104900	23783050	2400	2400	2400	2400	1276
593	20250714	104800	20720650	2405	2405	2405	2405	0
594	20250714	104700	20720650	2405	2405	2405	2405	0
595	20250714	104600	20720650	2405	2405	2405	2405	624
596	20250714	104500	19219930	2405	2405	2405	2405	0
597	20250714	104400	19219930	2405	2405	2405	2405	0
598	20250714	104300	19219930	2405	2405	2405	2405	550
599	20250714	104200	17897180	2425	2425	2425	2425	0
600	20250714	104100	17897180	2425	2425	2425	2425	0
601	20250714	104000	17897180	2425	2425	2425	2425	0
602	20250714	103900	17897180	2425	2425	2425	2425	0
603	20250714	103800	17897180	2425	2425	2425	2425	0
604	20250714	103700	17897180	2425	2425	2425	2425	0
605	20250714	103600	17897180	2425	2425	2425	2425	0
606	20250714	103500	17897180	2425	2425	2425	2425	0
607	20250714	103400	17897180	2425	2425	2425	2425	0
608	20250714	103300	17897180	2425	2425	2425	2425	0
609	20250714	103200	17897180	2425	2425	2425	2425	0
610	20250714	103100	17897180	2425	2425	2425	2425	0
611	20250714	103000	17897180	2425	2425	2425	2425	0
612	20250714	102900	17897180	2425	2425	2425	2425	3
613	20250714	102800	17889905	2400	2400	2400	2400	0
614	20250714	102700	17889905	2400	2400	2400	2400	0
615	20250714	102600	17889905	2400	2400	2400	2400	0
616	20250714	102500	17889905	2400	2400	2400	2400	0
617	20250714	102400	17889905	2400	2400	2400	2400	0
618	20250714	102300	17889905	2400	2400	2400	2400	0
619	20250714	102200	17889905	2400	2400	2400	2400	0
620	20250714	102100	17889905	2400	2400	2400	2400	0
621	20250714	102000	17889905	2400	2400	2400	2400	0
622	20250714	101900	17889905	2400	2400	2400	2400	0
623	20250714	101800	17889905	2400	2400	2400	2400	0
624	20250714	101700	17889905	2400	2400	2400	2400	0
625	20250714	101600	17889905	2400	2400	2400	2400	0
626	20250714	101500	17889905	2400	2415	2415	2400	1705
627	20250714	101400	13786850	2415	2415	2415	2415	0
628	20250714	101300	13786850	2415	2415	2415	2415	0
629	20250714	101200	13786850	2415	2415	2415	2415	0
630	20250714	101100	13786850	2415	2415	2415	2415	23
631	20250714	101000	13731305	2415	2415	2415	2415	0
632	20250714	100900	13731305	2415	2415	2415	2415	0
633	20250714	100800	13731305	2415	2415	2415	2415	0
634	20250714	100700	13731305	2415	2415	2415	2415	0
635	20250714	100600	13731305	2415	2415	2415	2415	0
636	20250714	100500	13731305	2415	2415	2415	2415	0
637	20250714	100400	13731305	2415	2415	2415	2415	7
638	20250714	100300	13714400	2410	2410	2410	2410	0
639	20250714	100200	13714400	2410	2410	2410	2410	11
640	20250714	100100	13687890	2410	2410	2410	2410	150
641	20250714	100000	13326390	2410	2410	2410	2410	1131
642	20250714	095900	10600680	2410	2410	2410	2410	0
643	20250714	095800	10600680	2410	2410	2410	2410	0
644	20250714	095700	10600680	2410	2410	2410	2410	0
645	20250714	095600	10600680	2410	2410	2410	2410	0
646	20250714	095500	10600680	2410	2410	2410	2410	1
647	20250714	095400	10598270	2410	2410	2410	2410	0
648	20250714	095300	10598270	2410	2410	2410	2410	38
649	20250714	095200	10506690	2410	2410	2410	2410	0
650	20250714	095100	10506690	2410	2410	2410	2410	0
651	20250714	095000	10506690	2410	2410	2410	2410	0
652	20250714	094900	10506690	2410	2410	2410	2410	0
653	20250714	094800	10506690	2410	2410	2410	2410	1001
654	20250714	094700	8094280	2415	2415	2415	2415	0
655	20250714	094600	8094280	2415	2415	2415	2415	0
656	20250714	094500	8094280	2415	2415	2415	2415	0
657	20250714	094400	8094280	2415	2415	2415	2415	0
658	20250714	094300	8094280	2415	2415	2415	2415	125
659	20250714	094200	7792405	2420	2420	2420	2420	0
660	20250714	094100	7792405	2420	2425	2425	2420	142
661	20250714	094000	7448745	2425	2425	2425	2425	0
662	20250714	093900	7448745	2425	2425	2425	2425	0
663	20250714	093800	7448745	2425	2425	2425	2425	0
664	20250714	093700	7448745	2425	2425	2425	2425	0
665	20250714	093600	7448745	2425	2425	2425	2425	0
666	20250714	093500	7448745	2425	2425	2425	2425	31
667	20250714	093400	7373570	2435	2435	2435	2435	0
668	20250714	093300	7373570	2435	2435	2435	2435	0
669	20250714	093200	7373570	2435	2435	2435	2435	0
670	20250714	093100	7373570	2435	2435	2435	2435	0
671	20250714	093000	7373570	2435	2435	2435	2435	6
672	20250714	092900	7358960	2435	2435	2435	2435	0
673	20250714	092800	7358960	2435	2435	2435	2435	0
674	20250714	092700	7358960	2435	2435	2435	2435	0
675	20250714	092600	7358960	2435	2435	2435	2435	0
676	20250714	092500	7358960	2435	2435	2435	2435	0
677	20250714	092400	7358960	2435	2435	2435	2435	23
678	20250714	092300	7302955	2435	2435	2435	2435	0
679	20250714	092200	7302955	2435	2435	2435	2435	1
680	20250714	092100	7300520	2425	2425	2425	2425	658
681	20250714	092000	5704870	2425	2425	2425	2425	122
682	20250714	091900	5409020	2420	2425	2425	2420	23
683	20250714	091800	5353260	2420	2420	2420	2420	0
684	20250714	091700	5353260	2420	2420	2420	2420	0
685	20250714	091600	5353260	2420	2420	2420	2420	0
686	20250714	091500	5353260	2420	2420	2420	2420	0
687	20250714	091400	5353260	2420	2420	2420	2420	0
688	20250714	091300	5353260	2420	2420	2420	2420	1040
689	20250714	091200	2836460	2420	2420	2420	2420	177
690	20250714	091100	2408120	2420	2420	2420	2420	0
691	20250714	091000	2408120	2420	2420	2420	2420	0
692	20250714	090900	2408120	2420	2420	2420	2420	0
693	20250714	090800	2408120	2420	2420	2420	2420	0
694	20250714	090700	2408120	2420	2420	2420	2420	0
695	20250714	090600	2408120	2420	2420	2420	2420	0
696	20250714	090500	2408120	2420	2420	2420	2420	0
697	20250714	090400	2408120	2420	2420	2420	2420	0
698	20250714	090300	2408120	2420	2425	2425	2420	9
699	20250714	090200	2386300	2435	2435	2435	2435	0
700	20250714	090100	2386300	2435	2435	2435	2435	680
701	20250714	090000	730500	2435	2435	2435	2435	300