KissMeData/010420/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	184100	5875075	1875	1875	1875	1875	34
3	20250714	184000	5875075	1875	1875	1875	1875	0
4	20250714	183900	5875075	1875	1875	1875	1875	0
5	20250714	183800	5875075	1875	1875	1875	1875	0
6	20250714	183700	5875075	1875	1875	1875	1875	0
7	20250714	183600	5875075	1875	1875	1875	1875	0
8	20250714	183500	5875075	1875	1875	1875	1875	0
9	20250714	183400	5875075	1875	1875	1875	1875	0
10	20250714	183300	5875075	1875	1875	1875	1875	0
11	20250714	183200	5875075	1875	1875	1875	1875	0
12	20250714	183100	5875075	1875	1875	1875	1875	0
13	20250714	183000	5875075	1875	1875	1875	1875	0
14	20250714	182900	5875075	1875	1875	1875	1875	0
15	20250714	182800	5875075	1875	1875	1875	1875	0
16	20250714	182700	5875075	1875	1875	1875	1875	0
17	20250714	182600	5875075	1875	1875	1875	1875	0
18	20250714	182500	5875075	1875	1875	1875	1875	0
19	20250714	182400	5875075	1875	1875	1875	1875	0
20	20250714	182300	5875075	1875	1875	1875	1875	0
21	20250714	182200	5875075	1875	1875	1875	1875	0
22	20250714	182100	5875075	1875	1875	1875	1875	0
23	20250714	182000	5875075	1875	1875	1875	1875	0
24	20250714	181900	5875075	1875	1875	1875	1875	0
25	20250714	181800	5875075	1875	1875	1875	1875	0
26	20250714	181700	5875075	1875	1875	1875	1875	0
27	20250714	181600	5875075	1875	1875	1875	1875	0
28	20250714	181500	5875075	1875	1875	1875	1875	0
29	20250714	181400	5875075	1875	1875	1875	1875	0
30	20250714	181300	5875075	1875	1875	1875	1875	0
31	20250714	181200	5875075	1875	1875	1875	1875	0
32	20250714	181100	5875075	1875	1875	1875	1875	34
33	20250714	181000	5875075	1875	1875	1875	1875	0
34	20250714	180900	5875075	1875	1875	1875	1875	0
35	20250714	180800	5875075	1875	1875	1875	1875	0
36	20250714	180700	5875075	1875	1875	1875	1875	0
37	20250714	180600	5875075	1875	1875	1875	1875	0
38	20250714	180500	5875075	1875	1875	1875	1875	0
39	20250714	180400	5875075	1875	1875	1875	1875	0
40	20250714	180300	5875075	1875	1875	1875	1875	0
41	20250714	180200	5875075	1875	1875	1875	1875	0
42	20250714	180100	5875075	1875	1875	1875	1875	0
43	20250714	180000	5875075	1875	1875	1875	1875	0
44	20250714	175900	5875075	1875	1875	1875	1875	0
45	20250714	175800	5875075	1875	1875	1875	1875	0
46	20250714	175700	5875075	1875	1875	1875	1875	0
47	20250714	175600	5875075	1875	1875	1875	1875	0
48	20250714	175500	5875075	1875	1875	1875	1875	0
49	20250714	175400	5875075	1875	1875	1875	1875	0
50	20250714	175300	5875075	1875	1875	1875	1875	0
51	20250714	175200	5875075	1875	1875	1875	1875	0
52	20250714	175100	5875075	1875	1875	1875	1875	0
53	20250714	175000	5875075	1875	1875	1875	1875	0
54	20250714	174900	5875075	1875	1875	1875	1875	0
55	20250714	174800	5875075	1875	1875	1875	1875	0
56	20250714	174700	5875075	1875	1875	1875	1875	0
57	20250714	174600	5875075	1875	1875	1875	1875	0
58	20250714	174500	5875075	1875	1875	1875	1875	0
59	20250714	174400	5875075	1875	1875	1875	1875	0
60	20250714	174300	5875075	1875	1875	1875	1875	0
61	20250714	174200	5875075	1875	1875	1875	1875	0
62	20250714	174100	5875075	1875	1875	1875	1875	34
63	20250714	174000	5875075	1875	1875	1875	1875	0
64	20250714	173900	5875075	1875	1875	1875	1875	0
65	20250714	173800	5875075	1875	1875	1875	1875	0
66	20250714	173700	5875075	1875	1875	1875	1875	0
67	20250714	173600	5875075	1875	1875	1875	1875	0
68	20250714	173500	5875075	1875	1875	1875	1875	0
69	20250714	173400	5875075	1875	1875	1875	1875	0
70	20250714	173300	5875075	1875	1875	1875	1875	0
71	20250714	173200	5875075	1875	1875	1875	1875	0
72	20250714	173100	5875075	1875	1875	1875	1875	0
73	20250714	173000	5875075	1875	1875	1875	1875	0
74	20250714	172900	5875075	1875	1875	1875	1875	0
75	20250714	172800	5875075	1875	1875	1875	1875	0
76	20250714	172700	5875075	1875	1875	1875	1875	0
77	20250714	172600	5875075	1875	1875	1875	1875	0
78	20250714	172500	5875075	1875	1875	1875	1875	0
79	20250714	172400	5875075	1875	1875	1875	1875	0
80	20250714	172300	5875075	1875	1875	1875	1875	0
81	20250714	172200	5875075	1875	1875	1875	1875	0
82	20250714	172100	5875075	1875	1875	1875	1875	0
83	20250714	172000	5875075	1875	1875	1875	1875	0
84	20250714	171900	5875075	1875	1875	1875	1875	0
85	20250714	171800	5875075	1875	1875	1875	1875	0
86	20250714	171700	5875075	1875	1875	1875	1875	0
87	20250714	171600	5875075	1875	1875	1875	1875	0
88	20250714	171500	5875075	1875	1875	1875	1875	0
89	20250714	171400	5875075	1875	1875	1875	1875	0
90	20250714	171300	5875075	1875	1875	1875	1875	0
91	20250714	171200	5875075	1875	1875	1875	1875	0
92	20250714	171100	5875075	1875	1875	1875	1875	34
93	20250714	171000	5875075	1875	1875	1875	1875	0
94	20250714	170900	5875075	1875	1875	1875	1875	0
95	20250714	170800	5875075	1875	1875	1875	1875	0
96	20250714	170700	5875075	1875	1875	1875	1875	0
97	20250714	170600	5875075	1875	1875	1875	1875	0
98	20250714	170500	5875075	1875	1875	1875	1875	0
99	20250714	170400	5875075	1875	1875	1875	1875	0
100	20250714	170300	5875075	1875	1875	1875	1875	0
101	20250714	170200	5875075	1875	1875	1875	1875	0
102	20250714	170100	5875075	1875	1875	1875	1875	0
103	20250714	170000	5875075	1875	1875	1875	1875	0
104	20250714	165900	5875075	1875	1875	1875	1875	0
105	20250714	165800	5875075	1875	1875	1875	1875	0
106	20250714	165700	5875075	1875	1875	1875	1875	0
107	20250714	165600	5875075	1875	1875	1875	1875	0
108	20250714	165500	5875075	1875	1875	1875	1875	0
109	20250714	165400	5875075	1875	1875	1875	1875	0
110	20250714	165300	5875075	1875	1875	1875	1875	0
111	20250714	165200	5875075	1875	1875	1875	1875	0
112	20250714	165100	5875075	1875	1875	1875	1875	0
113	20250714	165000	5875075	1875	1875	1875	1875	0
114	20250714	164900	5875075	1875	1875	1875	1875	0
115	20250714	164800	5875075	1875	1875	1875	1875	0
116	20250714	164700	5875075	1875	1875	1875	1875	0
117	20250714	164600	5875075	1875	1875	1875	1875	0
118	20250714	164500	5875075	1875	1875	1875	1875	0
119	20250714	164400	5875075	1875	1875	1875	1875	0
120	20250714	164300	5875075	1875	1875	1875	1875	0
121	20250714	164200	5875075	1875	1875	1875	1875	0
122	20250714	164100	5875075	1875	1875	1875	1875	34
123	20250714	164000	5875075	1875	1875	1875	1875	0
124	20250714	163900	5875075	1875	1875	1875	1875	0
125	20250714	163800	5875075	1875	1875	1875	1875	0
126	20250714	163700	5875075	1875	1875	1875	1875	0
127	20250714	163600	5875075	1875	1875	1875	1875	0
128	20250714	163500	5875075	1875	1875	1875	1875	0
129	20250714	163400	5875075	1875	1875	1875	1875	0
130	20250714	163300	5875075	1875	1875	1875	1875	0
131	20250714	163200	5875075	1875	1875	1875	1875	0
132	20250714	163100	5875075	1875	1875	1875	1875	0
133	20250714	163000	5875075	1875	1875	1875	1875	0
134	20250714	162900	5875075	1875	1875	1875	1875	0
135	20250714	162800	5875075	1875	1875	1875	1875	0
136	20250714	162700	5875075	1875	1875	1875	1875	0
137	20250714	162600	5875075	1875	1875	1875	1875	0
138	20250714	162500	5875075	1875	1875	1875	1875	0
139	20250714	162400	5875075	1875	1875	1875	1875	0
140	20250714	162300	5875075	1875	1875	1875	1875	0
141	20250714	162200	5875075	1875	1875	1875	1875	0
142	20250714	162100	5875075	1875	1875	1875	1875	0
143	20250714	162000	5875075	1875	1875	1875	1875	0
144	20250714	161900	5875075	1875	1875	1875	1875	0
145	20250714	161800	5875075	1875	1875	1875	1875	0
146	20250714	161700	5875075	1875	1875	1875	1875	0
147	20250714	161600	5875075	1875	1875	1875	1875	0
148	20250714	161500	5875075	1875	1875	1875	1875	0
149	20250714	161400	5875075	1875	1875	1875	1875	0
150	20250714	161300	5875075	1875	1875	1875	1875	0
151	20250714	161200	5875075	1875	1875	1875	1875	0
152	20250714	161100	5875075	1875	1875	1875	1875	34
153	20250714	161000	5875075	1875	1875	1875	1875	0
154	20250714	160900	5875075	1875	1875	1875	1875	0
155	20250714	160800	5875075	1875	1875	1875	1875	0
156	20250714	160700	5875075	1875	1875	1875	1875	0
157	20250714	160600	5875075	1875	1875	1875	1875	0
158	20250714	160500	5875075	1875	1875	1875	1875	0
159	20250714	160400	5875075	1875	1875	1875	1875	0
160	20250714	160300	5875075	1875	1875	1875	1875	0
161	20250714	160200	5875075	1875	1875	1875	1875	0
162	20250714	160100	5875075	1875	1875	1875	1875	0
163	20250714	160000	5875075	1875	1875	1875	1875	0
164	20250714	155900	5875075	1875	1875	1875	1875	0
165	20250714	155800	5875075	1875	1875	1875	1875	0
166	20250714	155700	5875075	1875	1875	1875	1875	0
167	20250714	155600	5875075	1875	1875	1875	1875	0
168	20250714	155500	5875075	1875	1875	1875	1875	0
169	20250714	155400	5875075	1875	1875	1875	1875	0
170	20250714	155300	5875075	1875	1875	1875	1875	0
171	20250714	155200	5875075	1875	1875	1875	1875	0
172	20250714	155100	5875075	1875	1875	1875	1875	0
173	20250714	155000	5875075	1875	1875	1875	1875	0
174	20250714	154900	5875075	1875	1875	1875	1875	0
175	20250714	154800	5875075	1875	1875	1875	1875	0
176	20250714	154700	5875075	1875	1875	1875	1875	0
177	20250714	154600	5875075	1875	1875	1875	1875	0
178	20250714	154500	5875075	1875	1875	1875	1875	0
179	20250714	154400	5875075	1875	1875	1875	1875	0
180	20250714	154300	5875075	1875	1875	1875	1875	0
181	20250714	154200	5875075	1875	1875	1875	1875	0
182	20250714	154100	5875075	1875	1875	1875	1875	34
183	20250714	154000	5875075	1875	1875	1875	1875	0
184	20250714	153900	5875075	1875	1875	1875	1875	0
185	20250714	153800	5875075	1875	1875	1875	1875	0
186	20250714	153700	5875075	1875	1875	1875	1875	0
187	20250714	153600	5875075	1875	1875	1875	1875	0
188	20250714	153500	5875075	1875	1875	1875	1875	0
189	20250714	153400	5875075	1875	1875	1875	1875	0
190	20250714	153300	5875075	1875	1875	1875	1875	0
191	20250714	153200	5875075	1875	1875	1875	1875	0
192	20250714	153100	5875075	1875	1875	1875	1875	0
193	20250714	153000	5875075	1875	1875	1875	1875	34
194	20250714	152900	5811325	1876	1876	1876	1876	0
195	20250714	152800	5811325	1876	1876	1876	1876	0
196	20250714	152700	5811325	1876	1876	1876	1876	0
197	20250714	152600	5811325	1876	1876	1876	1876	0
198	20250714	152500	5811325	1876	1876	1876	1876	0
199	20250714	152400	5811325	1876	1876	1876	1876	0
200	20250714	152300	5811325	1876	1876	1876	1876	0
201	20250714	152200	5811325	1876	1876	1876	1876	0
202	20250714	152100	5811325	1876	1876	1876	1876	0
203	20250714	152000	5811325	1876	1876	1876	1876	0
204	20250714	151900	5811325	1876	1876	1876	1876	0
205	20250714	151800	5811325	1876	1876	1876	1876	0
206	20250714	151700	5811325	1876	1876	1876	1876	0
207	20250714	151600	5811325	1876	1876	1876	1876	0
208	20250714	151500	5811325	1876	1876	1876	1876	0
209	20250714	151400	5811325	1876	1876	1876	1876	1
210	20250714	151300	5809449	1876	1876	1876	1876	0
211	20250714	151200	5809449	1876	1876	1876	1876	0
212	20250714	151100	5809449	1876	1876	1876	1876	0
213	20250714	151000	5809449	1876	1876	1876	1876	0
214	20250714	150900	5809449	1876	1876	1876	1876	0
215	20250714	150800	5809449	1876	1876	1876	1876	0
216	20250714	150700	5809449	1876	1876	1876	1876	0
217	20250714	150600	5809449	1876	1876	1876	1876	0
218	20250714	150500	5809449	1876	1876	1876	1876	2
219	20250714	150400	5805697	1876	1876	1876	1876	0
220	20250714	150300	5805697	1876	1876	1876	1876	0
221	20250714	150200	5805697	1876	1876	1876	1876	0
222	20250714	150100	5805697	1876	1876	1876	1876	0
223	20250714	150000	5805697	1876	1876	1876	1876	0
224	20250714	145900	5805697	1876	1876	1876	1876	0
225	20250714	145800	5805697	1876	1876	1876	1876	0
226	20250714	145700	5805697	1876	1876	1876	1876	0
227	20250714	145600	5805697	1876	1876	1876	1876	0
228	20250714	145500	5805697	1876	1876	1876	1876	0
229	20250714	145400	5805697	1876	1876	1876	1876	0
230	20250714	145300	5805697	1876	1876	1876	1876	0
231	20250714	145200	5805697	1876	1876	1876	1876	0
232	20250714	145100	5805697	1876	1876	1876	1876	0
233	20250714	145000	5805697	1876	1876	1876	1876	0
234	20250714	144900	5805697	1876	1876	1876	1876	0
235	20250714	144800	5805697	1876	1876	1876	1876	0
236	20250714	144700	5805697	1876	1876	1876	1876	0
237	20250714	144600	5805697	1876	1876	1876	1876	0
238	20250714	144500	5805697	1876	1876	1876	1876	0
239	20250714	144400	5805697	1876	1876	1876	1876	0
240	20250714	144300	5805697	1876	1876	1876	1876	0
241	20250714	144200	5805697	1876	1876	1876	1876	0
242	20250714	144100	5805697	1876	1876	1876	1876	0
243	20250714	144000	5805697	1876	1876	1876	1876	0
244	20250714	143900	5805697	1876	1876	1876	1876	0
245	20250714	143800	5805697	1876	1876	1876	1876	0
246	20250714	143700	5805697	1876	1875	1876	1875	5
247	20250714	143600	5796319	1876	1876	1876	1876	0
248	20250714	143500	5796319	1876	1876	1876	1876	0
249	20250714	143400	5796319	1876	1876	1876	1876	0
250	20250714	143300	5796319	1876	1876	1876	1876	0
251	20250714	143200	5796319	1876	1876	1876	1876	0
252	20250714	143100	5796319	1876	1876	1876	1876	0
253	20250714	143000	5796319	1876	1876	1876	1876	0
254	20250714	142900	5796319	1876	1876	1876	1876	0
255	20250714	142800	5796319	1876	1876	1876	1876	0
256	20250714	142700	5796319	1876	1876	1876	1876	0
257	20250714	142600	5796319	1876	1876	1876	1876	0
258	20250714	142500	5796319	1876	1876	1876	1876	0
259	20250714	142400	5796319	1876	1876	1876	1876	0
260	20250714	142300	5796319	1876	1876	1876	1876	0
261	20250714	142200	5796319	1876	1876	1876	1876	0
262	20250714	142100	5796319	1876	1876	1876	1876	0
263	20250714	142000	5796319	1876	1876	1876	1876	0
264	20250714	141900	5796319	1876	1876	1876	1876	751
265	20250714	141800	4387443	1875	1875	1875	1875	0
266	20250714	141700	4387443	1875	1875	1875	1875	0
267	20250714	141600	4387443	1875	1875	1875	1875	0
268	20250714	141500	4387443	1875	1875	1875	1875	0
269	20250714	141400	4387443	1875	1875	1875	1875	0
270	20250714	141300	4387443	1875	1875	1875	1875	0
271	20250714	141200	4387443	1875	1875	1875	1875	0
272	20250714	141100	4387443	1875	1875	1875	1875	0
273	20250714	141000	4387443	1875	1875	1875	1875	0
274	20250714	140900	4387443	1875	1875	1875	1875	0
275	20250714	140800	4387443	1875	1875	1875	1875	0
276	20250714	140700	4387443	1875	1875	1875	1875	0
277	20250714	140600	4387443	1875	1875	1875	1875	0
278	20250714	140500	4387443	1875	1875	1875	1875	0
279	20250714	140400	4387443	1875	1875	1875	1875	0
280	20250714	140300	4387443	1875	1875	1875	1875	0
281	20250714	140200	4387443	1875	1875	1875	1875	0
282	20250714	140100	4387443	1875	1875	1875	1875	0
283	20250714	140000	4387443	1875	1875	1875	1875	0
284	20250714	135900	4387443	1875	1875	1875	1875	0
285	20250714	135800	4387443	1875	1875	1875	1875	0
286	20250714	135700	4387443	1875	1875	1875	1875	0
287	20250714	135600	4387443	1875	1875	1875	1875	0
288	20250714	135500	4387443	1875	1875	1875	1875	0
289	20250714	135400	4387443	1875	1875	1875	1875	0
290	20250714	135300	4387443	1875	1875	1875	1875	0
291	20250714	135200	4387443	1875	1875	1875	1875	0
292	20250714	135100	4387443	1875	1875	1875	1875	0
293	20250714	135000	4387443	1875	1875	1875	1875	0
294	20250714	134900	4387443	1875	1875	1875	1875	0
295	20250714	134800	4387443	1875	1875	1875	1875	0
296	20250714	134700	4387443	1875	1875	1875	1875	0
297	20250714	134600	4387443	1875	1875	1875	1875	0
298	20250714	134500	4387443	1875	1875	1875	1875	0
299	20250714	134400	4387443	1875	1875	1875	1875	0
300	20250714	134300	4387443	1875	1875	1875	1875	0
301	20250714	134200	4387443	1875	1875	1875	1875	0
302	20250714	134100	4387443	1875	1875	1875	1875	0
303	20250714	134000	4387443	1875	1875	1875	1875	0
304	20250714	133900	4387443	1875	1875	1875	1875	0
305	20250714	133800	4387443	1875	1875	1875	1875	0
306	20250714	133700	4387443	1875	1875	1875	1875	0
307	20250714	133600	4387443	1875	1875	1875	1875	0
308	20250714	133500	4387443	1875	1875	1875	1875	0
309	20250714	133400	4387443	1875	1875	1875	1875	0
310	20250714	133300	4387443	1875	1875	1875	1875	0
311	20250714	133200	4387443	1875	1875	1875	1875	0
312	20250714	133100	4387443	1875	1875	1875	1875	0
313	20250714	133000	4387443	1875	1875	1875	1875	0
314	20250714	132900	4387443	1875	1875	1875	1875	0
315	20250714	132800	4387443	1875	1875	1875	1875	92
316	20250714	132700	4214943	1876	1876	1876	1876	0
317	20250714	132600	4214943	1876	1876	1876	1876	0
318	20250714	132500	4214943	1876	1876	1876	1876	0
319	20250714	132400	4214943	1876	1876	1876	1876	0
320	20250714	132300	4214943	1876	1876	1876	1876	0
321	20250714	132200	4214943	1876	1876	1876	1876	0
322	20250714	132100	4214943	1876	1876	1876	1876	0
323	20250714	132000	4214943	1876	1876	1876	1876	0
324	20250714	131900	4214943	1876	1876	1876	1876	0
325	20250714	131800	4214943	1876	1876	1876	1876	0
326	20250714	131700	4214943	1876	1876	1876	1876	0
327	20250714	131600	4214943	1876	1876	1876	1876	0
328	20250714	131500	4214943	1876	1876	1876	1876	0
329	20250714	131400	4214943	1876	1876	1876	1876	0
330	20250714	131300	4214943	1876	1876	1876	1876	0
331	20250714	131200	4214943	1876	1876	1876	1876	0
332	20250714	131100	4214943	1876	1876	1876	1876	0
333	20250714	131000	4214943	1876	1876	1876	1876	0
334	20250714	130900	4214943	1876	1876	1876	1876	0
335	20250714	130800	4214943	1876	1876	1876	1876	0
336	20250714	130700	4214943	1876	1876	1876	1876	0
337	20250714	130600	4214943	1876	1876	1876	1876	0
338	20250714	130500	4214943	1876	1876	1876	1876	0
339	20250714	130400	4214943	1876	1876	1876	1876	0
340	20250714	130300	4214943	1876	1876	1876	1876	0
341	20250714	130200	4214943	1876	1876	1876	1876	0
342	20250714	130100	4214943	1876	1876	1876	1876	0
343	20250714	130000	4214943	1876	1876	1876	1876	0
344	20250714	125900	4214943	1876	1876	1876	1876	0
345	20250714	125800	4214943	1876	1876	1876	1876	0
346	20250714	125700	4214943	1876	1876	1876	1876	0
347	20250714	125600	4214943	1876	1876	1876	1876	0
348	20250714	125500	4214943	1876	1876	1876	1876	0
349	20250714	125400	4214943	1876	1876	1876	1876	0
350	20250714	125300	4214943	1876	1876	1876	1876	0
351	20250714	125200	4214943	1876	1876	1876	1876	0
352	20250714	125100	4214943	1876	1876	1876	1876	0
353	20250714	125000	4214943	1876	1876	1876	1876	0
354	20250714	124900	4214943	1876	1876	1876	1876	0
355	20250714	124800	4214943	1876	1876	1876	1876	0
356	20250714	124700	4214943	1876	1876	1876	1876	0
357	20250714	124600	4214943	1876	1876	1876	1876	0
358	20250714	124500	4214943	1876	1876	1876	1876	0
359	20250714	124400	4214943	1876	1876	1876	1876	5
360	20250714	124300	4205563	1876	1876	1876	1876	42
361	20250714	124200	4126771	1876	1876	1876	1876	0
362	20250714	124100	4126771	1876	1876	1876	1876	0
363	20250714	124000	4126771	1876	1876	1876	1876	0
364	20250714	123900	4126771	1876	1876	1876	1876	0
365	20250714	123800	4126771	1876	1876	1876	1876	0
366	20250714	123700	4126771	1876	1876	1876	1876	0
367	20250714	123600	4126771	1876	1876	1876	1876	0
368	20250714	123500	4126771	1876	1876	1876	1876	0
369	20250714	123400	4126771	1876	1876	1876	1876	0
370	20250714	123300	4126771	1876	1876	1876	1876	0
371	20250714	123200	4126771	1876	1876	1876	1876	0
372	20250714	123100	4126771	1876	1876	1876	1876	0
373	20250714	123000	4126771	1876	1876	1876	1876	0
374	20250714	122900	4126771	1876	1876	1876	1876	0
375	20250714	122800	4126771	1876	1876	1876	1876	0
376	20250714	122700	4126771	1876	1876	1876	1876	0
377	20250714	122600	4126771	1876	1876	1876	1876	0
378	20250714	122500	4126771	1876	1876	1876	1876	0
379	20250714	122400	4126771	1876	1876	1876	1876	0
380	20250714	122300	4126771	1876	1876	1876	1876	0
381	20250714	122200	4126771	1876	1876	1876	1876	0
382	20250714	122100	4126771	1876	1876	1876	1876	0
383	20250714	122000	4126771	1876	1876	1876	1876	0
384	20250714	121900	4126771	1876	1876	1876	1876	0
385	20250714	121800	4126771	1876	1876	1876	1876	0
386	20250714	121700	4126771	1876	1876	1876	1876	0
387	20250714	121600	4126771	1876	1876	1876	1876	0
388	20250714	121500	4126771	1876	1876	1876	1876	0
389	20250714	121400	4126771	1876	1876	1876	1876	0
390	20250714	121300	4126771	1876	1876	1876	1876	0
391	20250714	121200	4126771	1876	1876	1876	1876	0
392	20250714	121100	4126771	1876	1876	1876	1876	0
393	20250714	121000	4126771	1876	1876	1876	1876	0
394	20250714	120900	4126771	1876	1876	1876	1876	0
395	20250714	120800	4126771	1876	1876	1876	1876	0
396	20250714	120700	4126771	1876	1876	1876	1876	0
397	20250714	120600	4126771	1876	1876	1876	1876	0
398	20250714	120500	4126771	1876	1876	1876	1876	0
399	20250714	120400	4126771	1876	1876	1876	1876	0
400	20250714	120300	4126771	1876	1876	1876	1876	0
401	20250714	120200	4126771	1876	1876	1876	1876	0
402	20250714	120100	4126771	1876	1876	1876	1876	418
403	20250714	120000	3342603	1875	1875	1875	1875	0
404	20250714	115900	3342603	1875	1875	1875	1875	3
405	20250714	115800	3336978	1875	1875	1875	1875	0
406	20250714	115700	3336978	1875	1875	1875	1875	0
407	20250714	115600	3336978	1875	1875	1875	1875	0
408	20250714	115500	3336978	1875	1875	1875	1875	246
409	20250714	115400	2875728	1875	1875	1875	1875	0
410	20250714	115300	2875728	1875	1875	1875	1875	0
411	20250714	115200	2875728	1875	1875	1875	1875	0
412	20250714	115100	2875728	1875	1875	1875	1875	0
413	20250714	115000	2875728	1875	1875	1875	1875	0
414	20250714	114900	2875728	1875	1875	1875	1875	0
415	20250714	114800	2875728	1875	1875	1875	1875	0
416	20250714	114700	2875728	1875	1875	1875	1875	0
417	20250714	114600	2875728	1875	1875	1875	1875	0
418	20250714	114500	2875728	1875	1875	1875	1875	0
419	20250714	114400	2875728	1875	1875	1875	1875	0
420	20250714	114300	2875728	1875	1875	1875	1875	0
421	20250714	114200	2875728	1875	1875	1875	1875	0
422	20250714	114100	2875728	1875	1875	1875	1875	0
423	20250714	114000	2875728	1875	1875	1875	1875	0
424	20250714	113900	2875728	1875	1875	1875	1875	0
425	20250714	113800	2875728	1875	1875	1875	1875	0
426	20250714	113700	2875728	1875	1875	1875	1875	0
427	20250714	113600	2875728	1875	1875	1875	1875	0
428	20250714	113500	2875728	1875	1875	1875	1875	0
429	20250714	113400	2875728	1875	1875	1875	1875	0
430	20250714	113300	2875728	1875	1875	1875	1875	220
431	20250714	113200	2463228	1876	1876	1876	1876	0
432	20250714	113100	2463228	1876	1876	1876	1876	0
433	20250714	113000	2463228	1876	1876	1876	1876	0
434	20250714	112900	2463228	1876	1876	1876	1876	0
435	20250714	112800	2463228	1876	1876	1876	1876	0
436	20250714	112700	2463228	1876	1876	1876	1876	0
437	20250714	112600	2463228	1876	1876	1876	1876	0
438	20250714	112500	2463228	1876	1876	1876	1876	0
439	20250714	112400	2463228	1876	1876	1876	1876	0
440	20250714	112300	2463228	1876	1876	1876	1876	0
441	20250714	112200	2463228	1876	1876	1876	1876	0
442	20250714	112100	2463228	1876	1876	1876	1876	0
443	20250714	112000	2463228	1876	1876	1876	1876	0
444	20250714	111900	2463228	1876	1876	1876	1876	0
445	20250714	111800	2463228	1876	1876	1876	1876	0
446	20250714	111700	2463228	1876	1876	1876	1876	0
447	20250714	111600	2463228	1876	1876	1876	1876	0
448	20250714	111500	2463228	1876	1876	1876	1876	0
449	20250714	111400	2463228	1876	1876	1876	1876	0
450	20250714	111300	2463228	1876	1876	1876	1876	0
451	20250714	111200	2463228	1876	1876	1876	1876	0
452	20250714	111100	2463228	1876	1876	1876	1876	0
453	20250714	111000	2463228	1876	1876	1876	1876	0
454	20250714	110900	2463228	1876	1876	1876	1876	0
455	20250714	110800	2463228	1876	1876	1876	1876	0
456	20250714	110700	2463228	1876	1876	1876	1876	0
457	20250714	110600	2463228	1876	1876	1876	1876	0
458	20250714	110500	2463228	1876	1876	1876	1876	0
459	20250714	110400	2463228	1876	1876	1876	1876	0
460	20250714	110300	2463228	1876	1876	1876	1876	0
461	20250714	110200	2463228	1876	1876	1876	1876	0
462	20250714	110100	2463228	1876	1876	1876	1876	0
463	20250714	110000	2463228	1876	1876	1876	1876	0
464	20250714	105900	2463228	1876	1876	1876	1876	0
465	20250714	105800	2463228	1876	1876	1876	1876	0
466	20250714	105700	2463228	1876	1876	1876	1876	0
467	20250714	105600	2463228	1876	1876	1876	1876	0
468	20250714	105500	2463228	1876	1876	1876	1876	0
469	20250714	105400	2463228	1876	1876	1876	1876	0
470	20250714	105300	2463228	1876	1876	1876	1876	0
471	20250714	105200	2463228	1876	1876	1876	1876	0
472	20250714	105100	2463228	1876	1876	1876	1876	0
473	20250714	105000	2463228	1876	1876	1876	1876	0
474	20250714	104900	2463228	1876	1876	1876	1876	0
475	20250714	104800	2463228	1876	1876	1876	1876	0
476	20250714	104700	2463228	1876	1876	1876	1876	0
477	20250714	104600	2463228	1876	1876	1876	1876	0
478	20250714	104500	2463228	1876	1876	1876	1876	0
479	20250714	104400	2463228	1876	1876	1876	1876	0
480	20250714	104300	2463228	1876	1876	1876	1876	0
481	20250714	104200	2463228	1876	1876	1876	1876	0
482	20250714	104100	2463228	1876	1876	1876	1876	0
483	20250714	104000	2463228	1876	1876	1876	1876	0
484	20250714	103900	2463228	1876	1876	1876	1876	0
485	20250714	103800	2463228	1876	1876	1876	1876	0
486	20250714	103700	2463228	1876	1876	1876	1876	0
487	20250714	103600	2463228	1876	1876	1876	1876	0
488	20250714	103500	2463228	1876	1876	1876	1876	0
489	20250714	103400	2463228	1876	1876	1876	1876	3
490	20250714	103300	2457600	1875	1875	1875	1875	0
491	20250714	103200	2457600	1875	1875	1875	1875	0
492	20250714	103100	2457600	1875	1875	1875	1875	0
493	20250714	103000	2457600	1875	1875	1875	1875	0
494	20250714	102900	2457600	1875	1875	1875	1875	0
495	20250714	102800	2457600	1875	1875	1875	1875	0
496	20250714	102700	2457600	1875	1875	1875	1875	0
497	20250714	102600	2457600	1875	1875	1875	1875	0
498	20250714	102500	2457600	1875	1875	1875	1875	0
499	20250714	102400	2457600	1875	1875	1875	1875	0
500	20250714	102300	2457600	1875	1875	1875	1875	0
501	20250714	102200	2457600	1875	1875	1875	1875	0
502	20250714	102100	2457600	1875	1875	1875	1875	0
503	20250714	102000	2457600	1875	1875	1875	1875	0
504	20250714	101900	2457600	1875	1875	1875	1875	0
505	20250714	101800	2457600	1875	1875	1875	1875	0
506	20250714	101700	2457600	1875	1875	1875	1875	0
507	20250714	101600	2457600	1875	1875	1875	1875	1
508	20250714	101500	2455725	1875	1875	1875	1875	0
509	20250714	101400	2455725	1875	1875	1875	1875	0
510	20250714	101300	2455725	1875	1875	1875	1875	0
511	20250714	101200	2455725	1875	1875	1875	1875	0
512	20250714	101100	2455725	1875	1875	1875	1875	0
513	20250714	101000	2455725	1875	1875	1875	1875	0
514	20250714	100900	2455725	1875	1875	1875	1875	0
515	20250714	100800	2455725	1875	1875	1875	1875	0
516	20250714	100700	2455725	1875	1875	1875	1875	0
517	20250714	100600	2455725	1875	1875	1875	1875	0
518	20250714	100500	2455725	1875	1875	1875	1875	0
519	20250714	100400	2455725	1875	1875	1875	1875	0
520	20250714	100300	2455725	1875	1875	1875	1875	0
521	20250714	100200	2455725	1875	1875	1875	1875	0
522	20250714	100100	2455725	1875	1875	1875	1875	0
523	20250714	100000	2455725	1875	1875	1875	1875	0
524	20250714	095900	2455725	1875	1875	1875	1875	0
525	20250714	095800	2455725	1875	1875	1875	1875	0
526	20250714	095700	2455725	1875	1875	1875	1875	0
527	20250714	095600	2455725	1875	1875	1875	1875	0
528	20250714	095500	2455725	1875	1875	1875	1875	0
529	20250714	095400	2455725	1875	1875	1875	1875	0
530	20250714	095300	2455725	1875	1875	1875	1875	0
531	20250714	095200	2455725	1875	1875	1875	1875	0
532	20250714	095100	2455725	1875	1875	1875	1875	87
533	20250714	095000	2292600	1875	1875	1875	1875	0
534	20250714	094900	2292600	1875	1875	1875	1875	0
535	20250714	094800	2292600	1875	1875	1875	1875	0
536	20250714	094700	2292600	1875	1875	1875	1875	0
537	20250714	094600	2292600	1875	1875	1875	1875	0
538	20250714	094500	2292600	1875	1875	1875	1875	0
539	20250714	094400	2292600	1875	1875	1875	1875	0
540	20250714	094300	2292600	1875	1875	1875	1875	0
541	20250714	094200	2292600	1875	1875	1875	1875	0
542	20250714	094100	2292600	1875	1875	1875	1875	0
543	20250714	094000	2292600	1875	1875	1875	1875	30
544	20250714	093900	2236350	1875	1875	1875	1875	0
545	20250714	093800	2236350	1875	1875	1875	1875	200
546	20250714	093700	1861350	1877	1877	1877	1877	0
547	20250714	093600	1861350	1877	1877	1877	1877	0
548	20250714	093500	1861350	1877	1877	1877	1877	0
549	20250714	093400	1861350	1877	1877	1877	1877	1
550	20250714	093300	1859473	1877	1877	1877	1877	0
551	20250714	093200	1859473	1877	1877	1877	1877	0
552	20250714	093100	1859473	1877	1877	1877	1877	0
553	20250714	093000	1859473	1877	1877	1877	1877	0
554	20250714	092900	1859473	1877	1877	1877	1877	0
555	20250714	092800	1859473	1877	1877	1877	1877	0
556	20250714	092700	1859473	1877	1877	1877	1877	0
557	20250714	092600	1859473	1877	1877	1877	1877	0
558	20250714	092500	1859473	1877	1877	1877	1877	0
559	20250714	092400	1859473	1877	1877	1877	1877	129
560	20250714	092300	1617340	1880	1880	1880	1880	0
561	20250714	092200	1617340	1880	1880	1880	1880	0
562	20250714	092100	1617340	1880	1880	1880	1880	0
563	20250714	092000	1617340	1880	1880	1880	1880	0
564	20250714	091900	1617340	1880	1880	1880	1880	0
565	20250714	091800	1617340	1880	1880	1880	1880	0
566	20250714	091700	1617340	1880	1880	1880	1880	0
567	20250714	091600	1617340	1880	1880	1880	1880	0
568	20250714	091500	1617340	1880	1880	1880	1880	0
569	20250714	091400	1617340	1880	1880	1880	1880	0
570	20250714	091300	1617340	1880	1880	1880	1880	0
571	20250714	091200	1617340	1880	1880	1880	1880	0
572	20250714	091100	1617340	1880	1880	1880	1880	0
573	20250714	091000	1617340	1880	1880	1880	1880	0
574	20250714	090900	1617340	1880	1880	1880	1880	0
575	20250714	090800	1617340	1880	1880	1880	1880	0
576	20250714	090700	1617340	1880	1880	1880	1880	0
577	20250714	090600	1617340	1880	1880	1880	1880	0
578	20250714	090500	1617340	1880	1880	1880	1880	0
579	20250714	090400	1617340	1880	1880	1880	1880	0
580	20250714	090300	1617340	1880	1880	1880	1880	0
581	20250714	090200	1617340	1880	1880	1880	1880	3
582	20250714	090100	1611700	1880	1880	1880	1880	10
583	20250714	090000	1592900	1874	1874	1874	1874	850