KissMeData/036010/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	190800	297792845	5470	5470	5470	5470	505
3	20250714	190700	297792845	5470	5470	5470	5470	0
4	20250714	190600	297792845	5470	5470	5470	5470	0
5	20250714	190500	297792845	5470	5470	5470	5470	0
6	20250714	190400	297792845	5470	5470	5470	5470	0
7	20250714	190300	297792845	5470	5470	5470	5470	0
8	20250714	190200	297792845	5470	5470	5470	5470	0
9	20250714	190100	297792845	5470	5470	5470	5470	0
10	20250714	190000	297792845	5470	5470	5470	5470	0
11	20250714	185900	297792845	5470	5470	5470	5470	0
12	20250714	185800	297792845	5470	5470	5470	5470	0
13	20250714	185700	297792845	5470	5470	5470	5470	0
14	20250714	185600	297792845	5470	5470	5470	5470	0
15	20250714	185500	297792845	5470	5470	5470	5470	0
16	20250714	185400	297792845	5470	5470	5470	5470	0
17	20250714	185300	297792845	5470	5470	5470	5470	0
18	20250714	185200	297792845	5470	5470	5470	5470	0
19	20250714	185100	297792845	5470	5470	5470	5470	0
20	20250714	185000	297792845	5470	5470	5470	5470	0
21	20250714	184900	297792845	5470	5470	5470	5470	0
22	20250714	184800	297792845	5470	5470	5470	5470	0
23	20250714	184700	297792845	5470	5470	5470	5470	0
24	20250714	184600	297792845	5470	5470	5470	5470	0
25	20250714	184500	297792845	5470	5470	5470	5470	0
26	20250714	184400	297792845	5470	5470	5470	5470	0
27	20250714	184300	297792845	5470	5470	5470	5470	0
28	20250714	184200	297792845	5470	5470	5470	5470	0
29	20250714	184100	297792845	5470	5470	5470	5470	0
30	20250714	184000	297792845	5470	5470	5470	5470	0
31	20250714	183900	297792845	5470	5470	5470	5470	0
32	20250714	183800	297792845	5470	5470	5470	5470	505
33	20250714	183700	297792845	5470	5470	5470	5470	0
34	20250714	183600	297792845	5470	5470	5470	5470	0
35	20250714	183500	297792845	5470	5470	5470	5470	0
36	20250714	183400	297792845	5470	5470	5470	5470	0
37	20250714	183300	297792845	5470	5470	5470	5470	0
38	20250714	183200	297792845	5470	5470	5470	5470	0
39	20250714	183100	297792845	5470	5470	5470	5470	0
40	20250714	183000	297792845	5470	5470	5470	5470	0
41	20250714	182900	297792845	5470	5470	5470	5470	0
42	20250714	182800	297792845	5470	5470	5470	5470	0
43	20250714	182700	297792845	5470	5470	5470	5470	0
44	20250714	182600	297792845	5470	5470	5470	5470	0
45	20250714	182500	297792845	5470	5470	5470	5470	0
46	20250714	182400	297792845	5470	5470	5470	5470	0
47	20250714	182300	297792845	5470	5470	5470	5470	0
48	20250714	182200	297792845	5470	5470	5470	5470	0
49	20250714	182100	297792845	5470	5470	5470	5470	0
50	20250714	182000	297792845	5470	5470	5470	5470	0
51	20250714	181900	297792845	5470	5470	5470	5470	0
52	20250714	181800	297792845	5470	5470	5470	5470	0
53	20250714	181700	297792845	5470	5470	5470	5470	0
54	20250714	181600	297792845	5470	5470	5470	5470	0
55	20250714	181500	297792845	5470	5470	5470	5470	0
56	20250714	181400	297792845	5470	5470	5470	5470	0
57	20250714	181300	297792845	5470	5470	5470	5470	0
58	20250714	181200	297792845	5470	5470	5470	5470	0
59	20250714	181100	297792845	5470	5470	5470	5470	0
60	20250714	181000	297792845	5470	5470	5470	5470	0
61	20250714	180900	297792845	5470	5470	5470	5470	0
62	20250714	180800	297792845	5470	5470	5470	5470	505
63	20250714	180700	297792845	5470	5470	5470	5470	0
64	20250714	180600	297792845	5470	5470	5470	5470	0
65	20250714	180500	297792845	5470	5470	5470	5470	0
66	20250714	180400	297792845	5470	5470	5470	5470	0
67	20250714	180300	297792845	5470	5470	5470	5470	0
68	20250714	180200	297792845	5470	5470	5470	5470	0
69	20250714	180100	297792845	5470	5470	5470	5470	0
70	20250714	180000	297792845	5470	5470	5470	5470	0
71	20250714	175900	297792845	5470	5470	5470	5470	0
72	20250714	175800	297792845	5470	5470	5470	5470	0
73	20250714	175700	297792845	5470	5470	5470	5470	0
74	20250714	175600	297792845	5470	5470	5470	5470	0
75	20250714	175500	297792845	5470	5470	5470	5470	0
76	20250714	175400	297792845	5470	5470	5470	5470	0
77	20250714	175300	297792845	5470	5470	5470	5470	0
78	20250714	175200	297792845	5470	5470	5470	5470	0
79	20250714	175100	297792845	5470	5470	5470	5470	0
80	20250714	175000	297792845	5470	5470	5470	5470	0
81	20250714	174900	297792845	5470	5470	5470	5470	0
82	20250714	174800	297792845	5470	5470	5470	5470	0
83	20250714	174700	297792845	5470	5470	5470	5470	0
84	20250714	174600	297792845	5470	5470	5470	5470	0
85	20250714	174500	297792845	5470	5470	5470	5470	0
86	20250714	174400	297792845	5470	5470	5470	5470	0
87	20250714	174300	297792845	5470	5470	5470	5470	0
88	20250714	174200	297792845	5470	5470	5470	5470	0
89	20250714	174100	297792845	5470	5470	5470	5470	0
90	20250714	174000	297792845	5470	5470	5470	5470	0
91	20250714	173900	297792845	5470	5470	5470	5470	0
92	20250714	173800	297792845	5470	5470	5470	5470	505
93	20250714	173700	297792845	5470	5470	5470	5470	0
94	20250714	173600	297792845	5470	5470	5470	5470	0
95	20250714	173500	297792845	5470	5470	5470	5470	0
96	20250714	173400	297792845	5470	5470	5470	5470	0
97	20250714	173300	297792845	5470	5470	5470	5470	0
98	20250714	173200	297792845	5470	5470	5470	5470	0
99	20250714	173100	297792845	5470	5470	5470	5470	0
100	20250714	173000	297792845	5470	5470	5470	5470	0
101	20250714	172900	297792845	5470	5470	5470	5470	0
102	20250714	172800	297792845	5470	5470	5470	5470	0
103	20250714	172700	297792845	5470	5470	5470	5470	0
104	20250714	172600	297792845	5470	5470	5470	5470	0
105	20250714	172500	297792845	5470	5470	5470	5470	0
106	20250714	172400	297792845	5470	5470	5470	5470	0
107	20250714	172300	297792845	5470	5470	5470	5470	0
108	20250714	172200	297792845	5470	5470	5470	5470	0
109	20250714	172100	297792845	5470	5470	5470	5470	0
110	20250714	172000	297792845	5470	5470	5470	5470	0
111	20250714	171900	297792845	5470	5470	5470	5470	0
112	20250714	171800	297792845	5470	5470	5470	5470	0
113	20250714	171700	297792845	5470	5470	5470	5470	0
114	20250714	171600	297792845	5470	5470	5470	5470	0
115	20250714	171500	297792845	5470	5470	5470	5470	0
116	20250714	171400	297792845	5470	5470	5470	5470	0
117	20250714	171300	297792845	5470	5470	5470	5470	0
118	20250714	171200	297792845	5470	5470	5470	5470	0
119	20250714	171100	297792845	5470	5470	5470	5470	0
120	20250714	171000	297792845	5470	5470	5470	5470	0
121	20250714	170900	297792845	5470	5470	5470	5470	0
122	20250714	170800	297792845	5470	5470	5470	5470	505
123	20250714	170700	297792845	5470	5470	5470	5470	0
124	20250714	170600	297792845	5470	5470	5470	5470	0
125	20250714	170500	297792845	5470	5470	5470	5470	0
126	20250714	170400	297792845	5470	5470	5470	5470	0
127	20250714	170300	297792845	5470	5470	5470	5470	0
128	20250714	170200	297792845	5470	5470	5470	5470	0
129	20250714	170100	297792845	5470	5470	5470	5470	0
130	20250714	170000	297792845	5470	5470	5470	5470	0
131	20250714	165900	297792845	5470	5470	5470	5470	0
132	20250714	165800	297792845	5470	5470	5470	5470	0
133	20250714	165700	297792845	5470	5470	5470	5470	0
134	20250714	165600	297792845	5470	5470	5470	5470	0
135	20250714	165500	297792845	5470	5470	5470	5470	0
136	20250714	165400	297792845	5470	5470	5470	5470	0
137	20250714	165300	297792845	5470	5470	5470	5470	0
138	20250714	165200	297792845	5470	5470	5470	5470	0
139	20250714	165100	297792845	5470	5470	5470	5470	0
140	20250714	165000	297792845	5470	5470	5470	5470	0
141	20250714	164900	297792845	5470	5470	5470	5470	0
142	20250714	164800	297792845	5470	5470	5470	5470	0
143	20250714	164700	297792845	5470	5470	5470	5470	0
144	20250714	164600	297792845	5470	5470	5470	5470	0
145	20250714	164500	297792845	5470	5470	5470	5470	0
146	20250714	164400	297792845	5470	5470	5470	5470	0
147	20250714	164300	297792845	5470	5470	5470	5470	0
148	20250714	164200	297792845	5470	5470	5470	5470	0
149	20250714	164100	297792845	5470	5470	5470	5470	0
150	20250714	164000	297792845	5470	5470	5470	5470	0
151	20250714	163900	297792845	5470	5470	5470	5470	0
152	20250714	163800	297792845	5470	5470	5470	5470	505
153	20250714	163700	297792845	5470	5470	5470	5470	0
154	20250714	163600	297792845	5470	5470	5470	5470	0
155	20250714	163500	297792845	5470	5470	5470	5470	0
156	20250714	163400	297792845	5470	5470	5470	5470	0
157	20250714	163300	297792845	5470	5470	5470	5470	0
158	20250714	163200	297792845	5470	5470	5470	5470	0
159	20250714	163100	297792845	5470	5470	5470	5470	0
160	20250714	163000	297792845	5470	5470	5470	5470	0
161	20250714	162900	297792845	5470	5470	5470	5470	0
162	20250714	162800	297792845	5470	5470	5470	5470	0
163	20250714	162700	297792845	5470	5470	5470	5470	0
164	20250714	162600	297792845	5470	5470	5470	5470	0
165	20250714	162500	297792845	5470	5470	5470	5470	0
166	20250714	162400	297792845	5470	5470	5470	5470	0
167	20250714	162300	297792845	5470	5470	5470	5470	0
168	20250714	162200	297792845	5470	5470	5470	5470	0
169	20250714	162100	297792845	5470	5470	5470	5470	0
170	20250714	162000	297792845	5470	5470	5470	5470	0
171	20250714	161900	297792845	5470	5470	5470	5470	0
172	20250714	161800	297792845	5470	5470	5470	5470	0
173	20250714	161700	297792845	5470	5470	5470	5470	0
174	20250714	161600	297792845	5470	5470	5470	5470	0
175	20250714	161500	297792845	5470	5470	5470	5470	0
176	20250714	161400	297792845	5470	5470	5470	5470	0
177	20250714	161300	297792845	5470	5470	5470	5470	0
178	20250714	161200	297792845	5470	5470	5470	5470	0
179	20250714	161100	297792845	5470	5470	5470	5470	0
180	20250714	161000	297792845	5470	5470	5470	5470	0
181	20250714	160900	297792845	5470	5470	5470	5470	0
182	20250714	160800	297792845	5470	5470	5470	5470	505
183	20250714	160700	297792845	5470	5470	5470	5470	0
184	20250714	160600	297792845	5470	5470	5470	5470	0
185	20250714	160500	297792845	5470	5470	5470	5470	0
186	20250714	160400	297792845	5470	5470	5470	5470	0
187	20250714	160300	297792845	5470	5470	5470	5470	0
188	20250714	160200	297792845	5470	5470	5470	5470	0
189	20250714	160100	297792845	5470	5470	5470	5470	0
190	20250714	160000	297792845	5470	5470	5470	5470	0
191	20250714	155900	297792845	5470	5470	5470	5470	0
192	20250714	155800	297792845	5470	5470	5470	5470	0
193	20250714	155700	297792845	5470	5470	5470	5470	0
194	20250714	155600	297792845	5470	5470	5470	5470	0
195	20250714	155500	297792845	5470	5470	5470	5470	0
196	20250714	155400	297792845	5470	5470	5470	5470	0
197	20250714	155300	297792845	5470	5470	5470	5470	0
198	20250714	155200	297792845	5470	5470	5470	5470	0
199	20250714	155100	297792845	5470	5470	5470	5470	0
200	20250714	155000	297792845	5470	5470	5470	5470	0
201	20250714	154900	297792845	5470	5470	5470	5470	0
202	20250714	154800	297792845	5470	5470	5470	5470	0
203	20250714	154700	297792845	5470	5470	5470	5470	0
204	20250714	154600	297792845	5470	5470	5470	5470	0
205	20250714	154500	297792845	5470	5470	5470	5470	0
206	20250714	154400	297792845	5470	5470	5470	5470	0
207	20250714	154300	297792845	5470	5470	5470	5470	0
208	20250714	154200	297792845	5470	5470	5470	5470	0
209	20250714	154100	297792845	5470	5470	5470	5470	0
210	20250714	154000	297792845	5470	5470	5470	5470	0
211	20250714	153900	297792845	5470	5470	5470	5470	0
212	20250714	153800	297792845	5470	5470	5470	5470	505
213	20250714	153700	297792845	5470	5470	5470	5470	0
214	20250714	153600	297792845	5470	5470	5470	5470	0
215	20250714	153500	297792845	5470	5470	5470	5470	0
216	20250714	153400	297792845	5470	5470	5470	5470	0
217	20250714	153300	297792845	5470	5470	5470	5470	0
218	20250714	153200	297792845	5470	5470	5470	5470	0
219	20250714	153100	297792845	5470	5470	5470	5470	0
220	20250714	153000	297792845	5470	5470	5470	5470	505
221	20250714	152900	295030495	5480	5480	5480	5480	0
222	20250714	152800	295030495	5480	5480	5480	5480	0
223	20250714	152700	295030495	5480	5480	5480	5480	0
224	20250714	152600	295030495	5480	5480	5480	5480	0
225	20250714	152500	295030495	5480	5480	5480	5480	0
226	20250714	152400	295030495	5480	5480	5480	5480	0
227	20250714	152300	295030495	5480	5480	5480	5480	0
228	20250714	152200	295030495	5480	5480	5480	5480	0
229	20250714	152100	295030495	5480	5480	5480	5480	0
230	20250714	152000	295030495	5480	5480	5480	5480	0
231	20250714	151900	295030495	5480	5480	5480	5480	0
232	20250714	151800	295030495	5480	5480	5480	5480	1
233	20250714	151700	295025015	5470	5470	5470	5470	0
234	20250714	151600	295025015	5470	5470	5470	5470	0
235	20250714	151500	295025015	5470	5480	5480	5470	363
236	20250714	151400	293039285	5480	5480	5480	5480	102
237	20250714	151300	292480325	5480	5480	5480	5480	0
238	20250714	151200	292480325	5480	5480	5480	5480	6
239	20250714	151100	292447445	5470	5470	5470	5470	0
240	20250714	151000	292447445	5470	5470	5470	5470	0
241	20250714	150900	292447445	5470	5470	5470	5470	0
242	20250714	150800	292447445	5470	5470	5470	5470	0
243	20250714	150700	292447445	5470	5470	5470	5470	0
244	20250714	150600	292447445	5470	5470	5470	5470	9
245	20250714	150500	292398215	5480	5480	5480	5480	0
246	20250714	150400	292398215	5480	5480	5480	5480	0
247	20250714	150300	292398215	5480	5480	5480	5480	0
248	20250714	150200	292398215	5480	5480	5480	5480	100
249	20250714	150100	291850215	5480	5480	5480	5480	2
250	20250714	150000	291839255	5470	5470	5470	5470	6
251	20250714	145900	291806435	5470	5470	5470	5470	0
252	20250714	145800	291806435	5470	5470	5470	5470	0
253	20250714	145700	291806435	5470	5470	5470	5470	200
254	20250714	145600	290712435	5480	5480	5480	5480	548
255	20250714	145500	287709395	5470	5470	5470	5470	200
256	20250714	145400	286615395	5480	5480	5480	5480	0
257	20250714	145300	286615395	5480	5480	5480	5480	0
258	20250714	145200	286615395	5480	5480	5480	5480	0
259	20250714	145100	286615395	5480	5480	5480	5480	2
260	20250714	145000	286604435	5480	5480	5480	5480	0
261	20250714	144900	286604435	5480	5480	5480	5480	209
262	20250714	144800	285459115	5480	5470	5480	5470	102
263	20250714	144700	284901155	5470	5470	5470	5470	0
264	20250714	144600	284901155	5470	5470	5470	5470	600
265	20250714	144500	281619155	5480	5480	5480	5480	3
266	20250714	144400	281602715	5480	5480	5480	5480	0
267	20250714	144300	281602715	5480	5480	5480	5480	0
268	20250714	144200	281602715	5480	5480	5480	5480	0
269	20250714	144100	281602715	5480	5480	5480	5480	0
270	20250714	144000	281602715	5480	5480	5480	5480	0
271	20250714	143900	281602715	5480	5480	5480	5480	0
272	20250714	143800	281602715	5480	5480	5480	5480	100
273	20250714	143700	281054715	5480	5480	5480	5480	0
274	20250714	143600	281054715	5480	5480	5480	5480	0
275	20250714	143500	281054715	5480	5480	5480	5480	0
276	20250714	143400	281054715	5480	5480	5480	5480	0
277	20250714	143300	281054715	5480	5480	5480	5480	10
278	20250714	143200	280999915	5490	5490	5490	5490	0
279	20250714	143100	280999915	5490	5490	5490	5490	15
280	20250714	143000	280917565	5480	5480	5480	5480	0
281	20250714	142900	280917565	5480	5480	5480	5480	195
282	20250714	142800	279848965	5480	5480	5480	5480	0
283	20250714	142700	279848965	5480	5480	5480	5480	0
284	20250714	142600	279848965	5480	5480	5480	5480	201
285	20250714	142500	278747485	5480	5480	5480	5480	0
286	20250714	142400	278747485	5480	5480	5480	5480	0
287	20250714	142300	278747485	5480	5480	5480	5480	4
288	20250714	142200	278725565	5480	5480	5480	5480	200
289	20250714	142100	277629565	5480	5480	5480	5480	296
290	20250714	142000	276007485	5480	5480	5480	5480	5
291	20250714	141900	275980085	5480	5480	5480	5480	0
292	20250714	141800	275980085	5480	5480	5480	5480	300
293	20250714	141700	274336085	5470	5470	5470	5470	0
294	20250714	141600	274336085	5470	5480	5480	5470	200
295	20250714	141500	273242065	5480	5480	5480	5480	98
296	20250714	141400	272705025	5480	5480	5480	5480	0
297	20250714	141300	272705025	5480	5480	5480	5480	2
298	20250714	141200	272694065	5480	5480	5480	5480	167
299	20250714	141100	271778905	5470	5470	5470	5470	0
300	20250714	141000	271778905	5470	5470	5470	5470	285
301	20250714	140900	270219955	5470	5470	5470	5470	0
302	20250714	140800	270219955	5470	5460	5470	5460	12
303	20250714	140700	270154425	5470	5470	5470	5470	0
304	20250714	140600	270154425	5470	5470	5470	5470	0
305	20250714	140500	270154425	5470	5470	5470	5470	0
306	20250714	140400	270154425	5470	5470	5470	5470	0
307	20250714	140300	270154425	5470	5470	5470	5470	366
308	20250714	140200	268152405	5470	5470	5470	5470	0
309	20250714	140100	268152405	5470	5470	5470	5470	8
310	20250714	140000	268108645	5480	5480	5480	5480	0
311	20250714	135900	268108645	5480	5480	5480	5480	0
312	20250714	135800	268108645	5480	5470	5480	5470	77
313	20250714	135700	267687445	5460	5460	5460	5460	0
314	20250714	135600	267687445	5460	5460	5460	5460	0
315	20250714	135500	267687445	5460	5460	5460	5460	0
316	20250714	135400	267687445	5460	5460	5460	5460	10
317	20250714	135300	267632845	5460	5460	5460	5460	0
318	20250714	135200	267632845	5460	5460	5460	5460	0
319	20250714	135100	267632845	5460	5460	5460	5460	100
320	20250714	135000	267086845	5470	5470	5470	5470	1
321	20250714	134900	267081375	5470	5470	5470	5470	1
322	20250714	134800	267075905	5460	5460	5460	5460	0
323	20250714	134700	267075905	5460	5460	5460	5460	0
324	20250714	134600	267075905	5460	5460	5460	5460	0
325	20250714	134500	267075905	5460	5460	5460	5460	0
326	20250714	134400	267075905	5460	5460	5460	5460	0
327	20250714	134300	267075905	5460	5460	5460	5460	0
328	20250714	134200	267075905	5460	5460	5460	5460	0
329	20250714	134100	267075905	5460	5470	5470	5460	1032
330	20250714	134000	261441105	5470	5470	5470	5470	7
331	20250714	133900	261402815	5470	5470	5470	5470	5
332	20250714	133800	261375465	5480	5480	5480	5480	10
333	20250714	133700	261320665	5480	5480	5480	5480	5
334	20250714	133600	261293265	5480	5480	5480	5480	1
335	20250714	133500	261287785	5460	5460	5460	5460	0
336	20250714	133400	261287785	5460	5460	5460	5460	0
337	20250714	133300	261287785	5460	5460	5460	5460	0
338	20250714	133200	261287785	5460	5460	5460	5460	0
339	20250714	133100	261287785	5460	5460	5460	5460	0
340	20250714	133000	261287785	5460	5460	5460	5460	0
341	20250714	132900	261287785	5460	5470	5470	5460	4
342	20250714	132800	261265925	5470	5470	5470	5470	0
343	20250714	132700	261265925	5470	5470	5470	5470	269
344	20250714	132600	259794495	5490	5490	5490	5490	0
345	20250714	132500	259794495	5490	5490	5490	5490	0
346	20250714	132400	259794495	5490	5490	5490	5490	0
347	20250714	132300	259794495	5490	5490	5490	5490	0
348	20250714	132200	259794495	5490	5490	5490	5490	0
349	20250714	132100	259794495	5490	5490	5490	5490	0
350	20250714	132000	259794495	5490	5490	5490	5490	1
351	20250714	131900	259789005	5500	5500	5500	5500	2
352	20250714	131800	259778005	5470	5470	5470	5470	0
353	20250714	131700	259778005	5470	5470	5470	5470	0
354	20250714	131600	259778005	5470	5490	5490	5470	5
355	20250714	131500	259750595	5500	5500	5500	5500	0
356	20250714	131400	259750595	5500	5500	5500	5500	0
357	20250714	131300	259750595	5500	5500	5500	5500	0
358	20250714	131200	259750595	5500	5500	5500	5500	0
359	20250714	131100	259750595	5500	5500	5500	5500	0
360	20250714	131000	259750595	5500	5490	5500	5490	1011
361	20250714	130900	254200155	5480	5480	5480	5480	1042
362	20250714	130800	248489995	5480	5480	5480	5480	98
363	20250714	130700	247952955	5470	5460	5470	5460	1606
364	20250714	130600	239172065	5460	5460	5460	5460	0
365	20250714	130500	239172065	5460	5460	5460	5460	0
366	20250714	130400	239172065	5460	5460	5460	5460	0
367	20250714	130300	239172065	5460	5460	5460	5460	0
368	20250714	130200	239172065	5460	5460	5460	5460	194
369	20250714	130100	238112825	5460	5460	5460	5460	0
370	20250714	130000	238112825	5460	5460	5460	5460	0
371	20250714	125900	238112825	5460	5460	5460	5460	0
372	20250714	125800	238112825	5460	5460	5460	5460	0
373	20250714	125700	238112825	5460	5460	5460	5460	1
374	20250714	125600	238107365	5450	5450	5450	5450	48
375	20250714	125500	237845765	5460	5460	5460	5460	0
376	20250714	125400	237845765	5460	5470	5470	5460	290
377	20250714	125300	236262315	5470	5470	5470	5470	0
378	20250714	125200	236262315	5470	5470	5470	5470	0
379	20250714	125100	236262315	5470	5470	5470	5470	1
380	20250714	125000	236256845	5470	5470	5470	5470	0
381	20250714	124900	236256845	5470	5470	5470	5470	2
382	20250714	124800	236245905	5460	5460	5460	5460	0
383	20250714	124700	236245905	5460	5460	5460	5460	0
384	20250714	124600	236245905	5460	5460	5460	5460	792
385	20250714	124500	231921585	5460	5460	5460	5460	0
386	20250714	124400	231921585	5460	5460	5460	5460	171
387	20250714	124300	230987925	5460	5465	5465	5460	37
388	20250714	124200	230785890	5470	5470	5470	5470	2
389	20250714	124100	230774950	5460	5460	5460	5460	1027
390	20250714	124000	225167530	5450	5450	5450	5450	0
391	20250714	123900	225167530	5450	5450	5450	5450	0
392	20250714	123800	225167530	5450	5450	5450	5450	0
393	20250714	123700	225167530	5450	5450	5450	5450	0
394	20250714	123600	225167530	5450	5450	5450	5450	0
395	20250714	123500	225167530	5450	5450	5450	5450	0
396	20250714	123400	225167530	5450	5450	5450	5450	0
397	20250714	123300	225167530	5450	5450	5450	5450	151
398	20250714	123200	224344580	5450	5450	5450	5450	0
399	20250714	123100	224344580	5450	5450	5450	5450	60
400	20250714	123000	224017580	5450	5450	5450	5450	398
401	20250714	122900	221848480	5450	5450	5450	5450	100
402	20250714	122800	221303480	5450	5450	5450	5450	0
403	20250714	122700	221303480	5450	5450	5450	5450	0
404	20250714	122600	221303480	5450	5450	5450	5450	0
405	20250714	122500	221303480	5450	5450	5450	5450	0
406	20250714	122400	221303480	5450	5450	5450	5450	0
407	20250714	122300	221303480	5450	5450	5450	5450	0
408	20250714	122200	221303480	5450	5450	5450	5450	350
409	20250714	122100	219395980	5450	5450	5450	5450	0
410	20250714	122000	219395980	5450	5450	5450	5450	0
411	20250714	121900	219395980	5450	5450	5450	5450	0
412	20250714	121800	219395980	5450	5450	5450	5450	0
413	20250714	121700	219395980	5450	5450	5450	5450	0
414	20250714	121600	219395980	5450	5450	5450	5450	0
415	20250714	121500	219395980	5450	5450	5450	5450	0
416	20250714	121400	219395980	5450	5450	5450	5450	15
417	20250714	121300	219314230	5450	5450	5450	5450	0
418	20250714	121200	219314230	5450	5460	5460	5450	294
419	20250714	121100	217711890	5450	5450	5460	5450	46
420	20250714	121000	217461180	5450	5450	5450	5450	0
421	20250714	120900	217461180	5450	5450	5450	5450	0
422	20250714	120800	217461180	5450	5450	5450	5450	0
423	20250714	120700	217461180	5450	5450	5450	5450	0
424	20250714	120600	217461180	5450	5450	5450	5450	184
425	20250714	120500	216458380	5440	5440	5440	5440	0
426	20250714	120400	216458380	5440	5440	5440	5440	0
427	20250714	120300	216458380	5440	5440	5440	5440	0
428	20250714	120200	216458380	5440	5440	5440	5440	0
429	20250714	120100	216458380	5440	5440	5440	5440	0
430	20250714	120000	216458380	5440	5440	5440	5440	0
431	20250714	115900	216458380	5440	5440	5440	5440	0
432	20250714	115800	216458380	5440	5440	5440	5440	0
433	20250714	115700	216458380	5440	5440	5440	5440	0
434	20250714	115600	216458380	5440	5440	5440	5440	31
435	20250714	115500	216289740	5440	5440	5440	5440	1
436	20250714	115400	216284300	5450	5450	5450	5450	0
437	20250714	115300	216284300	5450	5450	5450	5450	0
438	20250714	115200	216284300	5450	5450	5450	5450	0
439	20250714	115100	216284300	5450	5450	5450	5450	0
440	20250714	115000	216284300	5450	5450	5450	5450	0
441	20250714	114900	216284300	5450	5450	5450	5450	100
442	20250714	114800	215739300	5440	5440	5440	5440	0
443	20250714	114700	215739300	5440	5440	5440	5440	0
444	20250714	114600	215739300	5440	5440	5440	5440	0
445	20250714	114500	215739300	5440	5440	5440	5440	0
446	20250714	114400	215739300	5440	5440	5440	5440	0
447	20250714	114300	215739300	5440	5440	5440	5440	0
448	20250714	114200	215739300	5440	5440	5440	5440	0
449	20250714	114100	215739300	5440	5450	5450	5440	41
450	20250714	114000	215515960	5440	5440	5440	5440	0
451	20250714	113900	215515960	5440	5440	5440	5440	0
452	20250714	113800	215515960	5440	5440	5440	5440	0
453	20250714	113700	215515960	5440	5450	5450	5440	59
454	20250714	113600	215194420	5450	5450	5450	5450	0
455	20250714	113500	215194420	5450	5450	5450	5450	109
456	20250714	113400	214600370	5450	5450	5450	5450	34
457	20250714	113300	214415070	5450	5450	5450	5450	740
458	20250714	113200	210382070	5450	5450	5450	5450	200
459	20250714	113100	209292070	5450	5450	5450	5450	0
460	20250714	113000	209292070	5450	5450	5450	5450	0
461	20250714	112900	209292070	5450	5450	5450	5450	0
462	20250714	112800	209292070	5450	5450	5450	5450	1
463	20250714	112700	209286620	5450	5450	5450	5450	100
464	20250714	112600	208741620	5440	5440	5440	5440	3
465	20250714	112500	208725300	5440	5440	5440	5440	0
466	20250714	112400	208725300	5440	5440	5440	5440	0
467	20250714	112300	208725300	5440	5440	5440	5440	0
468	20250714	112200	208725300	5440	5440	5440	5440	0
469	20250714	112100	208725300	5440	5440	5440	5440	0
470	20250714	112000	208725300	5440	5440	5440	5440	0
471	20250714	111900	208725300	5440	5440	5440	5440	10
472	20250714	111800	208670900	5440	5440	5440	5440	0
473	20250714	111700	208670900	5440	5440	5440	5440	0
474	20250714	111600	208670900	5440	5440	5440	5440	0
475	20250714	111500	208670900	5440	5450	5450	5440	367
476	20250714	111400	206674400	5450	5450	5450	5450	9
477	20250714	111300	206625350	5450	5450	5450	5450	90
478	20250714	111200	206134850	5460	5460	5460	5460	0
479	20250714	111100	206134850	5460	5460	5460	5460	0
480	20250714	111000	206134850	5460	5460	5460	5460	8
481	20250714	110900	206091170	5440	5440	5440	5440	0
482	20250714	110800	206091170	5440	5440	5440	5440	0
483	20250714	110700	206091170	5440	5440	5440	5440	0
484	20250714	110600	206091170	5440	5440	5440	5440	15
485	20250714	110500	206009570	5440	5470	5470	5440	2996
486	20250714	110400	189674860	5470	5470	5470	5470	0
487	20250714	110300	189674860	5470	5470	5470	5470	0
488	20250714	110200	189674860	5470	5470	5470	5470	0
489	20250714	110100	189674860	5470	5470	5470	5470	1
490	20250714	110000	189669390	5460	5460	5460	5460	0
491	20250714	105900	189669390	5460	5460	5460	5460	0
492	20250714	105800	189669390	5460	5460	5460	5460	0
493	20250714	105700	189669390	5460	5460	5460	5460	0
494	20250714	105600	189669390	5460	5460	5460	5460	0
495	20250714	105500	189669390	5460	5460	5460	5460	0
496	20250714	105400	189669390	5460	5460	5460	5460	1
497	20250714	105300	189663930	5460	5460	5460	5460	0
498	20250714	105200	189663930	5460	5460	5460	5460	0
499	20250714	105100	189663930	5460	5460	5460	5460	0
500	20250714	105000	189663930	5460	5460	5460	5460	0
501	20250714	104900	189663930	5460	5460	5460	5460	155
502	20250714	104800	188817630	5460	5460	5460	5460	0
503	20250714	104700	188817630	5460	5460	5460	5460	3000
504	20250714	104600	172437630	5470	5470	5470	5470	0
505	20250714	104500	172437630	5470	5470	5470	5470	0
506	20250714	104400	172437630	5470	5470	5470	5470	1
507	20250714	104300	172432160	5470	5470	5470	5470	0
508	20250714	104200	172432160	5470	5470	5470	5470	50
509	20250714	104100	172158660	5470	5470	5470	5470	0
510	20250714	104000	172158660	5470	5470	5470	5470	1
511	20250714	103900	172153190	5470	5470	5470	5470	254
512	20250714	103800	170763810	5480	5480	5480	5480	0
513	20250714	103700	170763810	5480	5480	5480	5480	0
514	20250714	103600	170763810	5480	5480	5480	5480	0
515	20250714	103500	170763810	5480	5480	5480	5480	0
516	20250714	103400	170763810	5480	5480	5480	5480	0
517	20250714	103300	170763810	5480	5480	5480	5480	50
518	20250714	103200	170489810	5480	5480	5480	5480	1
519	20250714	103100	170484330	5480	5480	5480	5480	0
520	20250714	103000	170484330	5480	5480	5480	5480	0
521	20250714	102900	170484330	5480	5480	5480	5480	0
522	20250714	102800	170484330	5480	5470	5480	5470	250
523	20250714	102700	169116810	5460	5470	5470	5460	2
524	20250714	102600	169105880	5470	5470	5470	5470	751
525	20250714	102500	164997910	5470	5475	5475	5470	1000
526	20250714	102400	159527660	5470	5470	5470	5470	0
527	20250714	102300	159527660	5470	5480	5480	5470	2
528	20250714	102200	159516710	5480	5480	5480	5480	216
529	20250714	102100	158333030	5480	5480	5480	5480	0
530	20250714	102000	158333030	5480	5480	5480	5470	7
531	20250714	101900	158294680	5480	5480	5480	5480	800
532	20250714	101800	153910680	5480	5480	5480	5480	0
533	20250714	101700	153910680	5480	5480	5480	5480	0
534	20250714	101600	153910680	5480	5480	5480	5480	0
535	20250714	101500	153910680	5480	5480	5480	5480	0
536	20250714	101400	153910680	5480	5480	5480	5480	1140
537	20250714	101300	147663480	5470	5470	5470	5470	0
538	20250714	101200	147663480	5470	5470	5470	5470	1000
539	20250714	101100	142193480	5460	5460	5460	5460	0
540	20250714	101000	142193480	5460	5460	5460	5460	3
541	20250714	100900	142177100	5460	5460	5460	5460	0
542	20250714	100800	142177100	5460	5480	5480	5460	7
543	20250714	100700	142138860	5470	5470	5470	5470	1000
544	20250714	100600	136668860	5480	5480	5480	5480	0
545	20250714	100500	136668860	5480	5480	5480	5480	3
546	20250714	100400	136652420	5480	5480	5480	5480	1
547	20250714	100300	136646940	5460	5460	5460	5460	0
548	20250714	100200	136646940	5460	5460	5460	5460	0
549	20250714	100100	136646940	5460	5460	5460	5460	6
550	20250714	100000	136614180	5460	5460	5460	5460	54
551	20250714	095900	136319340	5460	5460	5460	5460	0
552	20250714	095800	136319340	5460	5460	5460	5460	0
553	20250714	095700	136319340	5460	5470	5480	5460	3503
554	20250714	095600	117157930	5480	5490	5490	5480	713
555	20250714	095500	113250620	5490	5490	5490	5490	0
556	20250714	095400	113250620	5490	5480	5490	5480	44
557	20250714	095300	113009070	5490	5490	5490	5490	8
558	20250714	095200	112965150	5490	5490	5490	5490	0
559	20250714	095100	112965150	5490	5490	5490	5490	449
560	20250714	095000	110500140	5490	5490	5490	5490	200
561	20250714	094900	109402140	5500	5500	5500	5500	50
562	20250714	094800	109127140	5490	5490	5490	5490	130
563	20250714	094700	108413440	5500	5510	5510	5500	862
564	20250714	094600	103670440	5510	5510	5510	5510	48
565	20250714	094500	103405960	5510	5510	5510	5510	0
566	20250714	094400	103405960	5510	5500	5510	5490	5256
567	20250714	094300	74490420	5490	5490	5490	5490	532
568	20250714	094200	71569740	5470	5470	5470	5470	3
569	20250714	094100	71553330	5470	5470	5470	5470	0
570	20250714	094000	71553330	5470	5480	5480	5470	501
571	20250714	093900	68807860	5480	5480	5480	5480	130
572	20250714	093800	68095460	5480	5480	5480	5480	0
573	20250714	093700	68095460	5480	5480	5480	5480	0
574	20250714	093600	68095460	5480	5480	5480	5480	0
575	20250714	093500	68095460	5480	5480	5480	5480	0
576	20250714	093400	68095460	5480	5480	5480	5480	210
577	20250714	093300	66944660	5490	5490	5490	5490	0
578	20250714	093200	66944660	5490	5510	5510	5490	879
579	20250714	093100	62111130	5520	5520	5520	5520	0
580	20250714	093000	62111130	5520	5500	5520	5500	1565
581	20250714	092900	53493610	5500	5500	5500	5500	0
582	20250714	092800	53493610	5500	5500	5500	5500	1858
583	20250714	092700	43274610	5490	5490	5490	5480	547
584	20250714	092600	40272050	5480	5480	5480	5480	0
585	20250714	092500	40272050	5480	5500	5500	5480	36
586	20250714	092400	40074240	5490	5490	5490	5490	0
587	20250714	092300	40074240	5490	5490	5490	5490	230
588	20250714	092200	38811540	5500	5500	5500	5490	271
589	20250714	092100	37321560	5500	5500	5500	5500	188
590	20250714	092000	36287560	5500	5510	5510	5500	655
591	20250714	091900	32683560	5520	5520	5520	5520	150
592	20250714	091800	31855560	5510	5510	5510	5510	0
593	20250714	091700	31855560	5510	5490	5510	5490	1006
594	20250714	091600	26322520	5490	5490	5490	5490	9
595	20250714	091500	26273110	5480	5500	5500	5480	4
596	20250714	091400	26251140	5490	5490	5490	5490	3
597	20250714	091300	26234670	5490	5490	5490	5490	188
598	20250714	091200	25202550	5490	5490	5490	5490	202
599	20250714	091100	24093570	5490	5490	5490	5490	0
600	20250714	091000	24093570	5490	5490	5490	5490	1
601	20250714	090900	24088080	5510	5510	5510	5490	25
602	20250714	090800	23950430	5520	5480	5520	5475	52
603	20250714	090700	23664560	5480	5480	5480	5480	0
604	20250714	090600	23664560	5480	5500	5500	5460	443
605	20250714	090500	21239490	5490	5500	5500	5490	100
606	20250714	090400	20690390	5500	5510	5510	5500	749
607	20250714	090300	16570610	5500	5500	5500	5500	0
608	20250714	090200	16570610	5500	5500	5500	5500	0
609	20250714	090100	16570610	5500	5540	5540	5500	223
610	20250714	090000	15337930	5550	5560	5560	5550	2759