KissMeData/012200/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	184400	64933662	1452	1452	1452	1452	331
3	20250714	184300	64933662	1452	1452	1452	1452	0
4	20250714	184200	64933662	1452	1452	1452	1452	0
5	20250714	184100	64933662	1452	1452	1452	1452	0
6	20250714	184000	64933662	1452	1452	1452	1452	0
7	20250714	183900	64933662	1452	1452	1452	1452	0
8	20250714	183800	64933662	1452	1452	1452	1452	0
9	20250714	183700	64933662	1452	1452	1452	1452	0
10	20250714	183600	64933662	1452	1452	1452	1452	0
11	20250714	183500	64933662	1452	1452	1452	1452	0
12	20250714	183400	64933662	1452	1452	1452	1452	0
13	20250714	183300	64933662	1452	1452	1452	1452	0
14	20250714	183200	64933662	1452	1452	1452	1452	0
15	20250714	183100	64933662	1452	1452	1452	1452	0
16	20250714	183000	64933662	1452	1452	1452	1452	0
17	20250714	182900	64933662	1452	1452	1452	1452	0
18	20250714	182800	64933662	1452	1452	1452	1452	0
19	20250714	182700	64933662	1452	1452	1452	1452	0
20	20250714	182600	64933662	1452	1452	1452	1452	0
21	20250714	182500	64933662	1452	1452	1452	1452	0
22	20250714	182400	64933662	1452	1452	1452	1452	0
23	20250714	182300	64933662	1452	1452	1452	1452	0
24	20250714	182200	64933662	1452	1452	1452	1452	0
25	20250714	182100	64933662	1452	1452	1452	1452	0
26	20250714	182000	64933662	1452	1452	1452	1452	0
27	20250714	181900	64933662	1452	1452	1452	1452	0
28	20250714	181800	64933662	1452	1452	1452	1452	0
29	20250714	181700	64933662	1452	1452	1452	1452	0
30	20250714	181600	64933662	1452	1452	1452	1452	0
31	20250714	181500	64933662	1452	1452	1452	1452	0
32	20250714	181400	64933662	1452	1452	1452	1452	331
33	20250714	181300	64933662	1452	1452	1452	1452	0
34	20250714	181200	64933662	1452	1452	1452	1452	0
35	20250714	181100	64933662	1452	1452	1452	1452	0
36	20250714	181000	64933662	1452	1452	1452	1452	0
37	20250714	180900	64933662	1452	1452	1452	1452	0
38	20250714	180800	64933662	1452	1452	1452	1452	0
39	20250714	180700	64933662	1452	1452	1452	1452	0
40	20250714	180600	64933662	1452	1452	1452	1452	0
41	20250714	180500	64933662	1452	1452	1452	1452	0
42	20250714	180400	64933662	1452	1452	1452	1452	0
43	20250714	180300	64933662	1452	1452	1452	1452	0
44	20250714	180200	64933662	1452	1452	1452	1452	0
45	20250714	180100	64933662	1452	1452	1452	1452	0
46	20250714	180000	64933662	1452	1452	1452	1452	0
47	20250714	175900	64933662	1452	1452	1452	1452	0
48	20250714	175800	64933662	1452	1452	1452	1452	0
49	20250714	175700	64933662	1452	1452	1452	1452	0
50	20250714	175600	64933662	1452	1452	1452	1452	0
51	20250714	175500	64933662	1452	1452	1452	1452	0
52	20250714	175400	64933662	1452	1452	1452	1452	0
53	20250714	175300	64933662	1452	1452	1452	1452	0
54	20250714	175200	64933662	1452	1452	1452	1452	0
55	20250714	175100	64933662	1452	1452	1452	1452	0
56	20250714	175000	64933662	1452	1452	1452	1452	0
57	20250714	174900	64933662	1452	1452	1452	1452	0
58	20250714	174800	64933662	1452	1452	1452	1452	0
59	20250714	174700	64933662	1452	1452	1452	1452	0
60	20250714	174600	64933662	1452	1452	1452	1452	0
61	20250714	174500	64933662	1452	1452	1452	1452	0
62	20250714	174400	64933662	1452	1452	1452	1452	331
63	20250714	174300	64933662	1452	1452	1452	1452	0
64	20250714	174200	64933662	1452	1452	1452	1452	0
65	20250714	174100	64933662	1452	1452	1452	1452	0
66	20250714	174000	64933662	1452	1452	1452	1452	0
67	20250714	173900	64933662	1452	1452	1452	1452	0
68	20250714	173800	64933662	1452	1452	1452	1452	0
69	20250714	173700	64933662	1452	1452	1452	1452	0
70	20250714	173600	64933662	1452	1452	1452	1452	0
71	20250714	173500	64933662	1452	1452	1452	1452	0
72	20250714	173400	64933662	1452	1452	1452	1452	0
73	20250714	173300	64933662	1452	1452	1452	1452	0
74	20250714	173200	64933662	1452	1452	1452	1452	0
75	20250714	173100	64933662	1452	1452	1452	1452	0
76	20250714	173000	64933662	1452	1452	1452	1452	0
77	20250714	172900	64933662	1452	1452	1452	1452	0
78	20250714	172800	64933662	1452	1452	1452	1452	0
79	20250714	172700	64933662	1452	1452	1452	1452	0
80	20250714	172600	64933662	1452	1452	1452	1452	0
81	20250714	172500	64933662	1452	1452	1452	1452	0
82	20250714	172400	64933662	1452	1452	1452	1452	0
83	20250714	172300	64933662	1452	1452	1452	1452	0
84	20250714	172200	64933662	1452	1452	1452	1452	0
85	20250714	172100	64933662	1452	1452	1452	1452	0
86	20250714	172000	64933662	1452	1452	1452	1452	0
87	20250714	171900	64933662	1452	1452	1452	1452	0
88	20250714	171800	64933662	1452	1452	1452	1452	0
89	20250714	171700	64933662	1452	1452	1452	1452	0
90	20250714	171600	64933662	1452	1452	1452	1452	0
91	20250714	171500	64933662	1452	1452	1452	1452	0
92	20250714	171400	64933662	1452	1452	1452	1452	331
93	20250714	171300	64933662	1452	1452	1452	1452	0
94	20250714	171200	64933662	1452	1452	1452	1452	0
95	20250714	171100	64933662	1452	1452	1452	1452	0
96	20250714	171000	64933662	1452	1452	1452	1452	0
97	20250714	170900	64933662	1452	1452	1452	1452	0
98	20250714	170800	64933662	1452	1452	1452	1452	0
99	20250714	170700	64933662	1452	1452	1452	1452	0
100	20250714	170600	64933662	1452	1452	1452	1452	0
101	20250714	170500	64933662	1452	1452	1452	1452	0
102	20250714	170400	64933662	1452	1452	1452	1452	0
103	20250714	170300	64933662	1452	1452	1452	1452	0
104	20250714	170200	64933662	1452	1452	1452	1452	0
105	20250714	170100	64933662	1452	1452	1452	1452	0
106	20250714	170000	64933662	1452	1452	1452	1452	0
107	20250714	165900	64933662	1452	1452	1452	1452	0
108	20250714	165800	64933662	1452	1452	1452	1452	0
109	20250714	165700	64933662	1452	1452	1452	1452	0
110	20250714	165600	64933662	1452	1452	1452	1452	0
111	20250714	165500	64933662	1452	1452	1452	1452	0
112	20250714	165400	64933662	1452	1452	1452	1452	0
113	20250714	165300	64933662	1452	1452	1452	1452	0
114	20250714	165200	64933662	1452	1452	1452	1452	0
115	20250714	165100	64933662	1452	1452	1452	1452	0
116	20250714	165000	64933662	1452	1452	1452	1452	0
117	20250714	164900	64933662	1452	1452	1452	1452	0
118	20250714	164800	64933662	1452	1452	1452	1452	0
119	20250714	164700	64933662	1452	1452	1452	1452	0
120	20250714	164600	64933662	1452	1452	1452	1452	0
121	20250714	164500	64933662	1452	1452	1452	1452	0
122	20250714	164400	64933662	1452	1452	1452	1452	331
123	20250714	164300	64933662	1452	1452	1452	1452	0
124	20250714	164200	64933662	1452	1452	1452	1452	0
125	20250714	164100	64933662	1452	1452	1452	1452	0
126	20250714	164000	64933662	1452	1452	1452	1452	0
127	20250714	163900	64933662	1452	1452	1452	1452	0
128	20250714	163800	64933662	1452	1452	1452	1452	0
129	20250714	163700	64933662	1452	1452	1452	1452	0
130	20250714	163600	64933662	1452	1452	1452	1452	0
131	20250714	163500	64933662	1452	1452	1452	1452	0
132	20250714	163400	64933662	1452	1452	1452	1452	0
133	20250714	163300	64933662	1452	1452	1452	1452	0
134	20250714	163200	64933662	1452	1452	1452	1452	0
135	20250714	163100	64933662	1452	1452	1452	1452	0
136	20250714	163000	64933662	1452	1452	1452	1452	0
137	20250714	162900	64933662	1452	1452	1452	1452	0
138	20250714	162800	64933662	1452	1452	1452	1452	0
139	20250714	162700	64933662	1452	1452	1452	1452	0
140	20250714	162600	64933662	1452	1452	1452	1452	0
141	20250714	162500	64933662	1452	1452	1452	1452	0
142	20250714	162400	64933662	1452	1452	1452	1452	0
143	20250714	162300	64933662	1452	1452	1452	1452	0
144	20250714	162200	64933662	1452	1452	1452	1452	0
145	20250714	162100	64933662	1452	1452	1452	1452	0
146	20250714	162000	64933662	1452	1452	1452	1452	0
147	20250714	161900	64933662	1452	1452	1452	1452	0
148	20250714	161800	64933662	1452	1452	1452	1452	0
149	20250714	161700	64933662	1452	1452	1452	1452	0
150	20250714	161600	64933662	1452	1452	1452	1452	0
151	20250714	161500	64933662	1452	1452	1452	1452	0
152	20250714	161400	64933662	1452	1452	1452	1452	331
153	20250714	161300	64933662	1452	1452	1452	1452	0
154	20250714	161200	64933662	1452	1452	1452	1452	0
155	20250714	161100	64933662	1452	1452	1452	1452	0
156	20250714	161000	64933662	1452	1452	1452	1452	0
157	20250714	160900	64933662	1452	1452	1452	1452	0
158	20250714	160800	64933662	1452	1452	1452	1452	0
159	20250714	160700	64933662	1452	1452	1452	1452	0
160	20250714	160600	64933662	1452	1452	1452	1452	0
161	20250714	160500	64933662	1452	1452	1452	1452	0
162	20250714	160400	64933662	1452	1452	1452	1452	0
163	20250714	160300	64933662	1452	1452	1452	1452	0
164	20250714	160200	64933662	1452	1452	1452	1452	0
165	20250714	160100	64933662	1452	1452	1452	1452	0
166	20250714	160000	64933662	1452	1452	1452	1452	0
167	20250714	155900	64933662	1452	1452	1452	1452	0
168	20250714	155800	64933662	1452	1452	1452	1452	0
169	20250714	155700	64933662	1452	1452	1452	1452	0
170	20250714	155600	64933662	1452	1452	1452	1452	0
171	20250714	155500	64933662	1452	1452	1452	1452	0
172	20250714	155400	64933662	1452	1452	1452	1452	0
173	20250714	155300	64933662	1452	1452	1452	1452	0
174	20250714	155200	64933662	1452	1452	1452	1452	0
175	20250714	155100	64933662	1452	1452	1452	1452	0
176	20250714	155000	64933662	1452	1452	1452	1452	0
177	20250714	154900	64933662	1452	1452	1452	1452	0
178	20250714	154800	64933662	1452	1452	1452	1452	0
179	20250714	154700	64933662	1452	1452	1452	1452	0
180	20250714	154600	64933662	1452	1452	1452	1452	0
181	20250714	154500	64933662	1452	1452	1452	1452	0
182	20250714	154400	64933662	1452	1452	1452	1452	331
183	20250714	154300	64933662	1452	1452	1452	1452	0
184	20250714	154200	64933662	1452	1452	1452	1452	0
185	20250714	154100	64933662	1452	1452	1452	1452	0
186	20250714	154000	64933662	1452	1452	1452	1452	0
187	20250714	153900	64933662	1452	1452	1452	1452	0
188	20250714	153800	64933662	1452	1452	1452	1452	0
189	20250714	153700	64933662	1452	1452	1452	1452	0
190	20250714	153600	64933662	1452	1452	1452	1452	0
191	20250714	153500	64933662	1452	1452	1452	1452	0
192	20250714	153400	64933662	1452	1452	1452	1452	0
193	20250714	153300	64933662	1452	1452	1452	1452	0
194	20250714	153200	64933662	1452	1452	1452	1452	0
195	20250714	153100	64933662	1452	1452	1452	1452	0
196	20250714	153000	64933662	1452	1452	1452	1452	331
197	20250714	152900	64453050	1452	1452	1452	1452	0
198	20250714	152800	64453050	1452	1452	1452	1452	0
199	20250714	152700	64453050	1452	1452	1452	1452	0
200	20250714	152600	64453050	1452	1452	1452	1452	0
201	20250714	152500	64453050	1452	1452	1452	1452	0
202	20250714	152400	64453050	1452	1452	1452	1452	0
203	20250714	152300	64453050	1452	1452	1452	1452	0
204	20250714	152200	64453050	1452	1452	1452	1452	0
205	20250714	152100	64453050	1452	1452	1452	1452	0
206	20250714	152000	64453050	1452	1452	1452	1452	0
207	20250714	151900	64453050	1452	1452	1452	1452	0
208	20250714	151800	64453050	1452	1452	1452	1452	0
209	20250714	151700	64453050	1452	1452	1452	1452	0
210	20250714	151600	64453050	1452	1452	1452	1452	0
211	20250714	151500	64453050	1452	1452	1452	1452	2
212	20250714	151400	64450146	1452	1452	1452	1452	0
213	20250714	151300	64450146	1452	1452	1452	1452	0
214	20250714	151200	64450146	1452	1452	1452	1452	1
215	20250714	151100	64448694	1452	1452	1452	1452	1
216	20250714	151000	64447242	1452	1452	1452	1452	0
217	20250714	150900	64447242	1452	1452	1452	1452	0
218	20250714	150800	64447242	1452	1452	1452	1452	50
219	20250714	150700	64374642	1452	1452	1452	1452	100
220	20250714	150600	64229442	1452	1452	1452	1452	0
221	20250714	150500	64229442	1452	1452	1452	1452	1
222	20250714	150400	64227990	1447	1451	1451	1447	10000
223	20250714	150300	49756393	1453	1453	1453	1453	0
224	20250714	150200	49756393	1453	1453	1453	1453	0
225	20250714	150100	49756393	1453	1453	1453	1453	0
226	20250714	150000	49756393	1453	1453	1453	1453	0
227	20250714	145900	49756393	1453	1453	1453	1453	0
228	20250714	145800	49756393	1453	1453	1453	1453	0
229	20250714	145700	49756393	1453	1453	1453	1453	0
230	20250714	145600	49756393	1453	1453	1453	1453	0
231	20250714	145500	49756393	1453	1453	1453	1453	0
232	20250714	145400	49756393	1453	1453	1453	1453	0
233	20250714	145300	49756393	1453	1453	1453	1453	0
234	20250714	145200	49756393	1453	1453	1453	1453	0
235	20250714	145100	49756393	1453	1453	1453	1453	0
236	20250714	145000	49756393	1453	1453	1453	1453	0
237	20250714	144900	49756393	1453	1453	1453	1453	0
238	20250714	144800	49756393	1453	1453	1453	1453	0
239	20250714	144700	49756393	1453	1453	1453	1453	1
240	20250714	144600	49754940	1448	1452	1452	1448	6
241	20250714	144500	49746248	1453	1453	1453	1453	0
242	20250714	144400	49746248	1453	1453	1453	1453	0
243	20250714	144300	49746248	1453	1453	1453	1453	100
244	20250714	144200	49600948	1453	1453	1453	1453	0
245	20250714	144100	49600948	1453	1453	1453	1453	2
246	20250714	144000	49598042	1447	1447	1447	1447	0
247	20250714	143900	49598042	1447	1448	1448	1447	2
248	20250714	143800	49595147	1453	1453	1453	1453	0
249	20250714	143700	49595147	1453	1453	1453	1453	0
250	20250714	143600	49595147	1453	1453	1453	1453	0
251	20250714	143500	49595147	1453	1452	1453	1452	10
252	20250714	143400	49580618	1453	1453	1453	1453	0
253	20250714	143300	49580618	1453	1453	1453	1453	0
254	20250714	143200	49580618	1453	1453	1453	1453	0
255	20250714	143100	49580618	1453	1453	1453	1453	0
256	20250714	143000	49580618	1453	1452	1453	1452	13
257	20250714	142900	49561741	1452	1452	1452	1452	4000
258	20250714	142800	43753741	1449	1449	1449	1449	0
259	20250714	142700	43753741	1449	1449	1449	1449	6
260	20250714	142600	43745047	1449	1449	1449	1449	13
261	20250714	142500	43726210	1452	1452	1452	1452	0
262	20250714	142400	43726210	1452	1452	1452	1452	0
263	20250714	142300	43726210	1452	1452	1452	1452	0
264	20250714	142200	43726210	1452	1452	1452	1452	0
265	20250714	142100	43726210	1452	1452	1452	1452	0
266	20250714	142000	43726210	1452	1452	1452	1452	0
267	20250714	141900	43726210	1452	1452	1452	1452	0
268	20250714	141800	43726210	1452	1452	1452	1452	0
269	20250714	141700	43726210	1452	1452	1452	1452	0
270	20250714	141600	43726210	1452	1452	1452	1452	0
271	20250714	141500	43726210	1452	1452	1452	1452	0
272	20250714	141400	43726210	1452	1452	1452	1452	0
273	20250714	141300	43726210	1452	1452	1452	1452	0
274	20250714	141200	43726210	1452	1452	1452	1452	0
275	20250714	141100	43726210	1452	1451	1452	1451	5
276	20250714	141000	43718951	1452	1452	1452	1452	0
277	20250714	140900	43718951	1452	1452	1452	1452	0
278	20250714	140800	43718951	1452	1452	1452	1452	0
279	20250714	140700	43718951	1452	1452	1452	1452	0
280	20250714	140600	43718951	1452	1452	1452	1452	0
281	20250714	140500	43718951	1452	1452	1452	1452	0
282	20250714	140400	43718951	1452	1452	1452	1452	0
283	20250714	140300	43718951	1452	1452	1452	1452	0
284	20250714	140200	43718951	1452	1452	1452	1452	0
285	20250714	140100	43718951	1452	1452	1452	1452	0
286	20250714	140000	43718951	1452	1452	1452	1452	0
287	20250714	135900	43718951	1452	1452	1452	1452	0
288	20250714	135800	43718951	1452	1452	1452	1452	0
289	20250714	135700	43718951	1452	1452	1452	1452	0
290	20250714	135600	43718951	1452	1452	1452	1452	0
291	20250714	135500	43718951	1452	1452	1452	1452	0
292	20250714	135400	43718951	1452	1452	1452	1452	0
293	20250714	135300	43718951	1452	1452	1452	1452	0
294	20250714	135200	43718951	1452	1452	1452	1452	0
295	20250714	135100	43718951	1452	1452	1452	1452	0
296	20250714	135000	43718951	1452	1452	1452	1452	0
297	20250714	134900	43718951	1452	1452	1452	1452	0
298	20250714	134800	43718951	1452	1452	1452	1452	0
299	20250714	134700	43718951	1452	1452	1452	1452	0
300	20250714	134600	43718951	1452	1452	1452	1452	0
301	20250714	134500	43718951	1452	1452	1452	1452	0
302	20250714	134400	43718951	1452	1452	1452	1452	0
303	20250714	134300	43718951	1452	1452	1452	1452	0
304	20250714	134200	43718951	1452	1452	1452	1452	0
305	20250714	134100	43718951	1452	1452	1452	1452	0
306	20250714	134000	43718951	1452	1452	1452	1452	0
307	20250714	133900	43718951	1452	1452	1452	1452	0
308	20250714	133800	43718951	1452	1452	1452	1452	0
309	20250714	133700	43718951	1452	1452	1452	1452	0
310	20250714	133600	43718951	1452	1452	1452	1452	0
311	20250714	133500	43718951	1452	1451	1452	1451	2
312	20250714	133400	43716048	1442	1442	1442	1442	0
313	20250714	133300	43716048	1442	1442	1442	1442	0
314	20250714	133200	43716048	1442	1442	1442	1442	0
315	20250714	133100	43716048	1442	1446	1446	1442	3320
316	20250714	133000	38925810	1452	1452	1452	1452	0
317	20250714	132900	38925810	1452	1452	1452	1452	0
318	20250714	132800	38925810	1452	1452	1452	1452	0
319	20250714	132700	38925810	1452	1452	1452	1452	0
320	20250714	132600	38925810	1452	1452	1452	1452	0
321	20250714	132500	38925810	1452	1452	1452	1452	200
322	20250714	132400	38635410	1452	1452	1452	1452	0
323	20250714	132300	38635410	1452	1452	1452	1452	0
324	20250714	132200	38635410	1452	1452	1452	1452	0
325	20250714	132100	38635410	1452	1452	1452	1452	0
326	20250714	132000	38635410	1452	1452	1452	1452	0
327	20250714	131900	38635410	1452	1452	1452	1452	0
328	20250714	131800	38635410	1452	1452	1452	1452	0
329	20250714	131700	38635410	1452	1452	1452	1452	0
330	20250714	131600	38635410	1452	1452	1452	1452	0
331	20250714	131500	38635410	1452	1452	1452	1452	0
332	20250714	131400	38635410	1452	1452	1452	1452	0
333	20250714	131300	38635410	1452	1452	1452	1452	0
334	20250714	131200	38635410	1452	1452	1452	1452	0
335	20250714	131100	38635410	1452	1452	1452	1452	0
336	20250714	131000	38635410	1452	1452	1452	1452	0
337	20250714	130900	38635410	1452	1452	1452	1452	1
338	20250714	130800	38633958	1446	1446	1446	1446	0
339	20250714	130700	38633958	1446	1446	1446	1446	0
340	20250714	130600	38633958	1446	1446	1446	1446	242
341	20250714	130500	38284026	1446	1447	1447	1446	2758
342	20250714	130400	34295843	1452	1452	1452	1452	0
343	20250714	130300	34295843	1452	1452	1452	1452	0
344	20250714	130200	34295843	1452	1452	1452	1452	0
345	20250714	130100	34295843	1452	1452	1452	1452	0
346	20250714	130000	34295843	1452	1452	1452	1452	0
347	20250714	125900	34295843	1452	1452	1452	1452	0
348	20250714	125800	34295843	1452	1452	1452	1452	0
349	20250714	125700	34295843	1452	1452	1452	1452	50
350	20250714	125600	34223243	1452	1452	1452	1452	0
351	20250714	125500	34223243	1452	1452	1452	1452	0
352	20250714	125400	34223243	1452	1452	1452	1452	0
353	20250714	125300	34223243	1452	1452	1452	1452	0
354	20250714	125200	34223243	1452	1452	1452	1452	0
355	20250714	125100	34223243	1452	1452	1452	1452	0
356	20250714	125000	34223243	1452	1452	1452	1452	0
357	20250714	124900	34223243	1452	1452	1452	1452	0
358	20250714	124800	34223243	1452	1452	1452	1452	0
359	20250714	124700	34223243	1452	1452	1452	1452	1
360	20250714	124600	34221791	1453	1453	1453	1453	0
361	20250714	124500	34221791	1453	1453	1453	1453	0
362	20250714	124400	34221791	1453	1453	1453	1453	0
363	20250714	124300	34221791	1453	1453	1453	1453	0
364	20250714	124200	34221791	1453	1453	1453	1453	0
365	20250714	124100	34221791	1453	1453	1453	1453	0
366	20250714	124000	34221791	1453	1453	1453	1453	0
367	20250714	123900	34221791	1453	1453	1453	1453	0
368	20250714	123800	34221791	1453	1453	1453	1453	0
369	20250714	123700	34221791	1453	1452	1453	1452	6
370	20250714	123600	34213078	1446	1446	1446	1446	0
371	20250714	123500	34213078	1446	1446	1446	1446	0
372	20250714	123400	34213078	1446	1446	1446	1446	0
373	20250714	123300	34213078	1446	1446	1446	1446	0
374	20250714	123200	34213078	1446	1446	1446	1446	0
375	20250714	123100	34213078	1446	1446	1446	1446	0
376	20250714	123000	34213078	1446	1446	1446	1446	0
377	20250714	122900	34213078	1446	1447	1447	1446	1050
378	20250714	122800	32694770	1447	1447	1447	1447	0
379	20250714	122700	32694770	1447	1447	1447	1447	0
380	20250714	122600	32694770	1447	1447	1447	1447	0
381	20250714	122500	32694770	1447	1447	1447	1447	0
382	20250714	122400	32694770	1447	1448	1448	1447	1050
383	20250714	122300	31175390	1448	1448	1448	1448	0
384	20250714	122200	31175390	1448	1448	1448	1448	0
385	20250714	122100	31175390	1448	1448	1448	1448	0
386	20250714	122000	31175390	1448	1448	1448	1448	0
387	20250714	121900	31175390	1448	1448	1448	1448	0
388	20250714	121800	31175390	1448	1448	1448	1448	0
389	20250714	121700	31175390	1448	1448	1448	1448	0
390	20250714	121600	31175390	1448	1448	1448	1448	0
391	20250714	121500	31175390	1448	1448	1448	1448	0
392	20250714	121400	31175390	1448	1448	1448	1448	0
393	20250714	121300	31175390	1448	1448	1448	1448	0
394	20250714	121200	31175390	1448	1448	1448	1448	0
395	20250714	121100	31175390	1448	1448	1448	1448	0
396	20250714	121000	31175390	1448	1448	1448	1448	0
397	20250714	120900	31175390	1448	1448	1448	1448	0
398	20250714	120800	31175390	1448	1448	1448	1448	0
399	20250714	120700	31175390	1448	1448	1448	1448	0
400	20250714	120600	31175390	1448	1449	1449	1448	1470
401	20250714	120500	29046565	1449	1449	1449	1449	0
402	20250714	120400	29046565	1449	1449	1449	1449	0
403	20250714	120300	29046565	1449	1450	1450	1449	768
404	20250714	120200	27933722	1453	1453	1453	1453	1
405	20250714	120100	27932269	1453	1453	1453	1453	0
406	20250714	120000	27932269	1453	1453	1453	1453	1
407	20250714	115900	27930816	1453	1453	1453	1453	0
408	20250714	115800	27930816	1453	1453	1453	1453	0
409	20250714	115700	27930816	1453	1453	1453	1453	0
410	20250714	115600	27930816	1453	1453	1453	1453	0
411	20250714	115500	27930816	1453	1453	1453	1453	0
412	20250714	115400	27930816	1453	1453	1453	1453	0
413	20250714	115300	27930816	1453	1453	1453	1453	1
414	20250714	115200	27929363	1451	1451	1451	1451	3
415	20250714	115100	27925010	1454	1454	1454	1454	0
416	20250714	115000	27925010	1454	1454	1454	1454	0
417	20250714	114900	27925010	1454	1454	1454	1454	0
418	20250714	114800	27925010	1454	1454	1454	1454	0
419	20250714	114700	27925010	1454	1454	1454	1454	0
420	20250714	114600	27925010	1454	1454	1454	1454	0
421	20250714	114500	27925010	1454	1454	1454	1454	0
422	20250714	114400	27925010	1454	1453	1454	1453	10
423	20250714	114300	27910471	1454	1454	1454	1454	0
424	20250714	114200	27910471	1454	1454	1454	1454	0
425	20250714	114100	27910471	1454	1452	1454	1452	4
426	20250714	114000	27904661	1454	1454	1454	1454	0
427	20250714	113900	27904661	1454	1454	1454	1454	0
428	20250714	113800	27904661	1454	1451	1454	1450	811
429	20250714	113700	26728704	1454	1454	1454	1454	0
430	20250714	113600	26728704	1454	1450	1454	1450	195
431	20250714	113500	26445950	1450	1450	1450	1450	0
432	20250714	113400	26445950	1450	1452	1452	1450	296
433	20250714	113300	26016641	1454	1454	1454	1454	1
434	20250714	113200	26015187	1453	1453	1453	1453	0
435	20250714	113100	26015187	1453	1453	1453	1453	3
436	20250714	113000	26010828	1450	1450	1450	1450	0
437	20250714	112900	26010828	1450	1450	1450	1450	0
438	20250714	112800	26010828	1450	1450	1450	1450	0
439	20250714	112700	26010828	1450	1450	1450	1450	0
440	20250714	112600	26010828	1450	1450	1450	1450	0
441	20250714	112500	26010828	1450	1450	1450	1450	0
442	20250714	112400	26010828	1450	1450	1450	1450	0
443	20250714	112300	26010828	1450	1450	1450	1450	0
444	20250714	112200	26010828	1450	1451	1451	1450	1000
445	20250714	112100	24560825	1450	1450	1450	1450	0
446	20250714	112000	24560825	1450	1450	1450	1450	0
447	20250714	111900	24560825	1450	1450	1450	1450	0
448	20250714	111800	24560825	1450	1452	1452	1450	9001
449	20250714	111700	11509203	1452	1452	1452	1452	18
450	20250714	111600	11483067	1453	1453	1453	1453	0
451	20250714	111500	11483067	1453	1453	1453	1453	0
452	20250714	111400	11483067	1453	1453	1453	1453	0
453	20250714	111300	11483067	1453	1453	1453	1453	0
454	20250714	111200	11483067	1453	1453	1453	1453	0
455	20250714	111100	11483067	1453	1453	1453	1453	6
456	20250714	111000	11474349	1453	1453	1453	1453	24
457	20250714	110900	11439477	1453	1453	1453	1453	0
458	20250714	110800	11439477	1453	1453	1453	1453	0
459	20250714	110700	11439477	1453	1453	1453	1453	0
460	20250714	110600	11439477	1453	1453	1453	1453	6
461	20250714	110500	11430759	1453	1453	1453	1453	2
462	20250714	110400	11427853	1452	1452	1452	1452	0
463	20250714	110300	11427853	1452	1452	1452	1452	160
464	20250714	110200	11195533	1454	1454	1454	1454	0
465	20250714	110100	11195533	1454	1454	1454	1454	0
466	20250714	110000	11195533	1454	1454	1454	1454	0
467	20250714	105900	11195533	1454	1454	1454	1454	0
468	20250714	105800	11195533	1454	1454	1454	1454	0
469	20250714	105700	11195533	1454	1454	1454	1454	0
470	20250714	105600	11195533	1454	1454	1454	1454	0
471	20250714	105500	11195533	1454	1454	1454	1454	0
472	20250714	105400	11195533	1454	1454	1454	1454	0
473	20250714	105300	11195533	1454	1454	1454	1454	0
474	20250714	105200	11195533	1454	1454	1454	1454	0
475	20250714	105100	11195533	1454	1454	1454	1454	0
476	20250714	105000	11195533	1454	1454	1454	1454	0
477	20250714	104900	11195533	1454	1454	1454	1454	0
478	20250714	104800	11195533	1454	1454	1454	1454	0
479	20250714	104700	11195533	1454	1454	1454	1454	0
480	20250714	104600	11195533	1454	1454	1454	1454	0
481	20250714	104500	11195533	1454	1454	1454	1454	0
482	20250714	104400	11195533	1454	1454	1454	1454	0
483	20250714	104300	11195533	1454	1454	1454	1454	0
484	20250714	104200	11195533	1454	1454	1454	1454	0
485	20250714	104100	11195533	1454	1454	1454	1454	0
486	20250714	104000	11195533	1454	1454	1454	1454	2
487	20250714	103900	11192625	1454	1454	1454	1454	0
488	20250714	103800	11192625	1454	1454	1454	1454	0
489	20250714	103700	11192625	1454	1454	1454	1454	0
490	20250714	103600	11192625	1454	1454	1454	1454	0
491	20250714	103500	11192625	1454	1454	1454	1454	0
492	20250714	103400	11192625	1454	1454	1454	1454	10
493	20250714	103300	11178085	1454	1454	1454	1454	0
494	20250714	103200	11178085	1454	1454	1454	1454	0
495	20250714	103100	11178085	1454	1454	1454	1454	0
496	20250714	103000	11178085	1454	1454	1454	1454	0
497	20250714	102900	11178085	1454	1454	1454	1454	0
498	20250714	102800	11178085	1454	1454	1454	1454	0
499	20250714	102700	11178085	1454	1454	1454	1454	0
500	20250714	102600	11178085	1454	1454	1454	1454	0
501	20250714	102500	11178085	1454	1454	1454	1454	30
502	20250714	102400	11134465	1454	1454	1454	1454	0
503	20250714	102300	11134465	1454	1454	1454	1454	0
504	20250714	102200	11134465	1454	1454	1454	1454	0
505	20250714	102100	11134465	1454	1454	1454	1454	1
506	20250714	102000	11133011	1452	1452	1452	1452	0
507	20250714	101900	11133011	1452	1452	1452	1452	0
508	20250714	101800	11133011	1452	1452	1452	1452	0
509	20250714	101700	11133011	1452	1452	1452	1452	299
510	20250714	101600	10698863	1452	1452	1452	1452	0
511	20250714	101500	10698863	1452	1452	1452	1452	0
512	20250714	101400	10698863	1452	1452	1452	1452	0
513	20250714	101300	10698863	1452	1452	1452	1452	10
514	20250714	101200	10684343	1450	1450	1450	1450	839
515	20250714	101100	9467793	1452	1452	1452	1452	0
516	20250714	101000	9467793	1452	1452	1452	1452	0
517	20250714	100900	9467793	1452	1452	1452	1452	0
518	20250714	100800	9467793	1452	1452	1452	1452	0
519	20250714	100700	9467793	1452	1452	1452	1452	0
520	20250714	100600	9467793	1452	1452	1452	1452	0
521	20250714	100500	9467793	1452	1452	1452	1452	1
522	20250714	100400	9466341	1452	1451	1452	1450	1469
523	20250714	100300	7335514	1452	1452	1452	1452	0
524	20250714	100200	7335514	1452	1452	1452	1452	0
525	20250714	100100	7335514	1452	1452	1452	1452	0
526	20250714	100000	7335514	1452	1452	1452	1452	3699
527	20250714	095900	1964566	1454	1454	1454	1454	0
528	20250714	095800	1964566	1454	1454	1454	1454	0
529	20250714	095700	1964566	1454	1454	1454	1454	1
530	20250714	095600	1963112	1454	1454	1454	1454	0
531	20250714	095500	1963112	1454	1454	1454	1454	0
532	20250714	095400	1963112	1454	1454	1454	1454	0
533	20250714	095300	1963112	1454	1454	1454	1454	0
534	20250714	095200	1963112	1454	1454	1454	1454	6
535	20250714	095100	1954388	1452	1454	1454	1452	179
536	20250714	095000	1694342	1459	1459	1459	1459	0
537	20250714	094900	1694342	1459	1459	1459	1459	0
538	20250714	094800	1694342	1459	1459	1459	1459	0
539	20250714	094700	1694342	1459	1459	1459	1459	0
540	20250714	094600	1694342	1459	1459	1459	1459	0
541	20250714	094500	1694342	1459	1459	1459	1459	0
542	20250714	094400	1694342	1459	1459	1459	1459	5
543	20250714	094300	1687047	1459	1452	1459	1452	61
544	20250714	094200	1598119	1459	1459	1459	1459	0
545	20250714	094100	1598119	1459	1458	1459	1458	3
546	20250714	094000	1593743	1459	1459	1459	1459	0
547	20250714	093900	1593743	1459	1459	1459	1459	0
548	20250714	093800	1593743	1459	1459	1459	1459	0
549	20250714	093700	1593743	1459	1457	1459	1457	63
550	20250714	093600	1501887	1458	1457	1458	1457	10
551	20250714	093500	1487308	1452	1452	1452	1452	0
552	20250714	093400	1487308	1452	1452	1452	1452	0
553	20250714	093300	1487308	1452	1452	1452	1452	0
554	20250714	093200	1487308	1452	1452	1452	1452	0
555	20250714	093100	1487308	1452	1452	1452	1452	0
556	20250714	093000	1487308	1452	1452	1452	1452	0
557	20250714	092900	1487308	1452	1453	1453	1452	300
558	20250714	092800	1051555	1459	1459	1459	1459	0
559	20250714	092700	1051555	1459	1459	1459	1459	0
560	20250714	092600	1051555	1459	1459	1459	1459	1
561	20250714	092500	1050096	1459	1459	1459	1459	0
562	20250714	092400	1050096	1459	1459	1459	1459	0
563	20250714	092300	1050096	1459	1459	1459	1459	0
564	20250714	092200	1050096	1459	1458	1459	1458	100
565	20250714	092100	904208	1453	1453	1453	1453	0
566	20250714	092000	904208	1453	1453	1453	1453	47
567	20250714	091900	835917	1452	1452	1452	1452	0
568	20250714	091800	835917	1452	1452	1452	1452	0
569	20250714	091700	835917	1452	1452	1452	1452	0
570	20250714	091600	835917	1452	1452	1452	1452	0
571	20250714	091500	835917	1452	1452	1452	1452	0
572	20250714	091400	835917	1452	1452	1452	1452	1
573	20250714	091300	834465	1452	1452	1452	1452	0
574	20250714	091200	834465	1452	1452	1452	1452	0
575	20250714	091100	834465	1452	1452	1452	1452	0
576	20250714	091000	834465	1452	1453	1453	1452	130
577	20250714	090900	645585	1453	1460	1460	1453	10
578	20250714	090800	631048	1453	1454	1460	1453	47
579	20250714	090700	562701	1454	1454	1454	1454	0
580	20250714	090600	562701	1454	1454	1454	1454	12
581	20250714	090500	545253	1454	1454	1454	1454	0
582	20250714	090400	545253	1454	1454	1454	1454	0
583	20250714	090300	545253	1454	1454	1454	1454	0
584	20250714	090200	545253	1454	1454	1454	1454	18
585	20250714	090100	519081	1454	1455	1455	1454	236
586	20250714	090000	175934	1454	1454	1454	1454	121