KissMeData/067010/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	193600	16705290	2865	2865	2865	2865	631
3	20250714	193500	16705290	2865	2865	2865	2865	0
4	20250714	193400	16705290	2865	2865	2865	2865	0
5	20250714	193300	16705290	2865	2865	2865	2865	0
6	20250714	193200	16705290	2865	2865	2865	2865	0
7	20250714	193100	16705290	2865	2865	2865	2865	0
8	20250714	193000	16705290	2865	2865	2865	2865	0
9	20250714	192900	16705290	2865	2865	2865	2865	0
10	20250714	192800	16705290	2865	2865	2865	2865	0
11	20250714	192700	16705290	2865	2865	2865	2865	0
12	20250714	192600	16705290	2865	2865	2865	2865	0
13	20250714	192500	16705290	2865	2865	2865	2865	0
14	20250714	192400	16705290	2865	2865	2865	2865	0
15	20250714	192300	16705290	2865	2865	2865	2865	0
16	20250714	192200	16705290	2865	2865	2865	2865	0
17	20250714	192100	16705290	2865	2865	2865	2865	0
18	20250714	192000	16705290	2865	2865	2865	2865	0
19	20250714	191900	16705290	2865	2865	2865	2865	0
20	20250714	191800	16705290	2865	2865	2865	2865	0
21	20250714	191700	16705290	2865	2865	2865	2865	0
22	20250714	191600	16705290	2865	2865	2865	2865	0
23	20250714	191500	16705290	2865	2865	2865	2865	0
24	20250714	191400	16705290	2865	2865	2865	2865	0
25	20250714	191300	16705290	2865	2865	2865	2865	0
26	20250714	191200	16705290	2865	2865	2865	2865	0
27	20250714	191100	16705290	2865	2865	2865	2865	0
28	20250714	191000	16705290	2865	2865	2865	2865	0
29	20250714	190900	16705290	2865	2865	2865	2865	0
30	20250714	190800	16705290	2865	2865	2865	2865	0
31	20250714	190700	16705290	2865	2865	2865	2865	0
32	20250714	190600	16705290	2865	2865	2865	2865	631
33	20250714	190500	16705290	2865	2865	2865	2865	0
34	20250714	190400	16705290	2865	2865	2865	2865	0
35	20250714	190300	16705290	2865	2865	2865	2865	0
36	20250714	190200	16705290	2865	2865	2865	2865	0
37	20250714	190100	16705290	2865	2865	2865	2865	0
38	20250714	190000	16705290	2865	2865	2865	2865	0
39	20250714	185900	16705290	2865	2865	2865	2865	0
40	20250714	185800	16705290	2865	2865	2865	2865	0
41	20250714	185700	16705290	2865	2865	2865	2865	0
42	20250714	185600	16705290	2865	2865	2865	2865	0
43	20250714	185500	16705290	2865	2865	2865	2865	0
44	20250714	185400	16705290	2865	2865	2865	2865	0
45	20250714	185300	16705290	2865	2865	2865	2865	0
46	20250714	185200	16705290	2865	2865	2865	2865	0
47	20250714	185100	16705290	2865	2865	2865	2865	0
48	20250714	185000	16705290	2865	2865	2865	2865	0
49	20250714	184900	16705290	2865	2865	2865	2865	0
50	20250714	184800	16705290	2865	2865	2865	2865	0
51	20250714	184700	16705290	2865	2865	2865	2865	0
52	20250714	184600	16705290	2865	2865	2865	2865	0
53	20250714	184500	16705290	2865	2865	2865	2865	0
54	20250714	184400	16705290	2865	2865	2865	2865	0
55	20250714	184300	16705290	2865	2865	2865	2865	0
56	20250714	184200	16705290	2865	2865	2865	2865	0
57	20250714	184100	16705290	2865	2865	2865	2865	0
58	20250714	184000	16705290	2865	2865	2865	2865	0
59	20250714	183900	16705290	2865	2865	2865	2865	0
60	20250714	183800	16705290	2865	2865	2865	2865	0
61	20250714	183700	16705290	2865	2865	2865	2865	0
62	20250714	183600	16705290	2865	2865	2865	2865	631
63	20250714	183500	16705290	2865	2865	2865	2865	0
64	20250714	183400	16705290	2865	2865	2865	2865	0
65	20250714	183300	16705290	2865	2865	2865	2865	0
66	20250714	183200	16705290	2865	2865	2865	2865	0
67	20250714	183100	16705290	2865	2865	2865	2865	0
68	20250714	183000	16705290	2865	2865	2865	2865	0
69	20250714	182900	16705290	2865	2865	2865	2865	0
70	20250714	182800	16705290	2865	2865	2865	2865	0
71	20250714	182700	16705290	2865	2865	2865	2865	0
72	20250714	182600	16705290	2865	2865	2865	2865	0
73	20250714	182500	16705290	2865	2865	2865	2865	0
74	20250714	182400	16705290	2865	2865	2865	2865	0
75	20250714	182300	16705290	2865	2865	2865	2865	0
76	20250714	182200	16705290	2865	2865	2865	2865	0
77	20250714	182100	16705290	2865	2865	2865	2865	0
78	20250714	182000	16705290	2865	2865	2865	2865	0
79	20250714	181900	16705290	2865	2865	2865	2865	0
80	20250714	181800	16705290	2865	2865	2865	2865	0
81	20250714	181700	16705290	2865	2865	2865	2865	0
82	20250714	181600	16705290	2865	2865	2865	2865	0
83	20250714	181500	16705290	2865	2865	2865	2865	0
84	20250714	181400	16705290	2865	2865	2865	2865	0
85	20250714	181300	16705290	2865	2865	2865	2865	0
86	20250714	181200	16705290	2865	2865	2865	2865	0
87	20250714	181100	16705290	2865	2865	2865	2865	0
88	20250714	181000	16705290	2865	2865	2865	2865	0
89	20250714	180900	16705290	2865	2865	2865	2865	0
90	20250714	180800	16705290	2865	2865	2865	2865	0
91	20250714	180700	16705290	2865	2865	2865	2865	0
92	20250714	180600	16705290	2865	2865	2865	2865	631
93	20250714	180500	16705290	2865	2865	2865	2865	0
94	20250714	180400	16705290	2865	2865	2865	2865	0
95	20250714	180300	16705290	2865	2865	2865	2865	0
96	20250714	180200	16705290	2865	2865	2865	2865	0
97	20250714	180100	16705290	2865	2865	2865	2865	0
98	20250714	180000	16705290	2865	2865	2865	2865	0
99	20250714	175900	16705290	2865	2865	2865	2865	0
100	20250714	175800	16705290	2865	2865	2865	2865	0
101	20250714	175700	16705290	2865	2865	2865	2865	0
102	20250714	175600	16705290	2865	2865	2865	2865	0
103	20250714	175500	16705290	2865	2865	2865	2865	0
104	20250714	175400	16705290	2865	2865	2865	2865	0
105	20250714	175300	16705290	2865	2865	2865	2865	0
106	20250714	175200	16705290	2865	2865	2865	2865	0
107	20250714	175100	16705290	2865	2865	2865	2865	0
108	20250714	175000	16705290	2865	2865	2865	2865	0
109	20250714	174900	16705290	2865	2865	2865	2865	0
110	20250714	174800	16705290	2865	2865	2865	2865	0
111	20250714	174700	16705290	2865	2865	2865	2865	0
112	20250714	174600	16705290	2865	2865	2865	2865	0
113	20250714	174500	16705290	2865	2865	2865	2865	0
114	20250714	174400	16705290	2865	2865	2865	2865	0
115	20250714	174300	16705290	2865	2865	2865	2865	0
116	20250714	174200	16705290	2865	2865	2865	2865	0
117	20250714	174100	16705290	2865	2865	2865	2865	0
118	20250714	174000	16705290	2865	2865	2865	2865	0
119	20250714	173900	16705290	2865	2865	2865	2865	0
120	20250714	173800	16705290	2865	2865	2865	2865	0
121	20250714	173700	16705290	2865	2865	2865	2865	0
122	20250714	173600	16705290	2865	2865	2865	2865	631
123	20250714	173500	16705290	2865	2865	2865	2865	0
124	20250714	173400	16705290	2865	2865	2865	2865	0
125	20250714	173300	16705290	2865	2865	2865	2865	0
126	20250714	173200	16705290	2865	2865	2865	2865	0
127	20250714	173100	16705290	2865	2865	2865	2865	0
128	20250714	173000	16705290	2865	2865	2865	2865	0
129	20250714	172900	16705290	2865	2865	2865	2865	0
130	20250714	172800	16705290	2865	2865	2865	2865	0
131	20250714	172700	16705290	2865	2865	2865	2865	0
132	20250714	172600	16705290	2865	2865	2865	2865	0
133	20250714	172500	16705290	2865	2865	2865	2865	0
134	20250714	172400	16705290	2865	2865	2865	2865	0
135	20250714	172300	16705290	2865	2865	2865	2865	0
136	20250714	172200	16705290	2865	2865	2865	2865	0
137	20250714	172100	16705290	2865	2865	2865	2865	0
138	20250714	172000	16705290	2865	2865	2865	2865	0
139	20250714	171900	16705290	2865	2865	2865	2865	0
140	20250714	171800	16705290	2865	2865	2865	2865	0
141	20250714	171700	16705290	2865	2865	2865	2865	0
142	20250714	171600	16705290	2865	2865	2865	2865	0
143	20250714	171500	16705290	2865	2865	2865	2865	0
144	20250714	171400	16705290	2865	2865	2865	2865	0
145	20250714	171300	16705290	2865	2865	2865	2865	0
146	20250714	171200	16705290	2865	2865	2865	2865	0
147	20250714	171100	16705290	2865	2865	2865	2865	0
148	20250714	171000	16705290	2865	2865	2865	2865	0
149	20250714	170900	16705290	2865	2865	2865	2865	0
150	20250714	170800	16705290	2865	2865	2865	2865	0
151	20250714	170700	16705290	2865	2865	2865	2865	0
152	20250714	170600	16705290	2865	2865	2865	2865	631
153	20250714	170500	16705290	2865	2865	2865	2865	0
154	20250714	170400	16705290	2865	2865	2865	2865	0
155	20250714	170300	16705290	2865	2865	2865	2865	0
156	20250714	170200	16705290	2865	2865	2865	2865	0
157	20250714	170100	16705290	2865	2865	2865	2865	0
158	20250714	170000	16705290	2865	2865	2865	2865	0
159	20250714	165900	16705290	2865	2865	2865	2865	0
160	20250714	165800	16705290	2865	2865	2865	2865	0
161	20250714	165700	16705290	2865	2865	2865	2865	0
162	20250714	165600	16705290	2865	2865	2865	2865	0
163	20250714	165500	16705290	2865	2865	2865	2865	0
164	20250714	165400	16705290	2865	2865	2865	2865	0
165	20250714	165300	16705290	2865	2865	2865	2865	0
166	20250714	165200	16705290	2865	2865	2865	2865	0
167	20250714	165100	16705290	2865	2865	2865	2865	0
168	20250714	165000	16705290	2865	2865	2865	2865	0
169	20250714	164900	16705290	2865	2865	2865	2865	0
170	20250714	164800	16705290	2865	2865	2865	2865	0
171	20250714	164700	16705290	2865	2865	2865	2865	0
172	20250714	164600	16705290	2865	2865	2865	2865	0
173	20250714	164500	16705290	2865	2865	2865	2865	0
174	20250714	164400	16705290	2865	2865	2865	2865	0
175	20250714	164300	16705290	2865	2865	2865	2865	0
176	20250714	164200	16705290	2865	2865	2865	2865	0
177	20250714	164100	16705290	2865	2865	2865	2865	0
178	20250714	164000	16705290	2865	2865	2865	2865	0
179	20250714	163900	16705290	2865	2865	2865	2865	0
180	20250714	163800	16705290	2865	2865	2865	2865	0
181	20250714	163700	16705290	2865	2865	2865	2865	0
182	20250714	163600	16705290	2865	2865	2865	2865	631
183	20250714	163500	16705290	2865	2865	2865	2865	0
184	20250714	163400	16705290	2865	2865	2865	2865	0
185	20250714	163300	16705290	2865	2865	2865	2865	0
186	20250714	163200	16705290	2865	2865	2865	2865	0
187	20250714	163100	16705290	2865	2865	2865	2865	0
188	20250714	163000	16705290	2865	2865	2865	2865	0
189	20250714	162900	16705290	2865	2865	2865	2865	0
190	20250714	162800	16705290	2865	2865	2865	2865	0
191	20250714	162700	16705290	2865	2865	2865	2865	0
192	20250714	162600	16705290	2865	2865	2865	2865	0
193	20250714	162500	16705290	2865	2865	2865	2865	0
194	20250714	162400	16705290	2865	2865	2865	2865	0
195	20250714	162300	16705290	2865	2865	2865	2865	0
196	20250714	162200	16705290	2865	2865	2865	2865	0
197	20250714	162100	16705290	2865	2865	2865	2865	0
198	20250714	162000	16705290	2865	2865	2865	2865	0
199	20250714	161900	16705290	2865	2865	2865	2865	0
200	20250714	161800	16705290	2865	2865	2865	2865	0
201	20250714	161700	16705290	2865	2865	2865	2865	0
202	20250714	161600	16705290	2865	2865	2865	2865	0
203	20250714	161500	16705290	2865	2865	2865	2865	0
204	20250714	161400	16705290	2865	2865	2865	2865	0
205	20250714	161300	16705290	2865	2865	2865	2865	0
206	20250714	161200	16705290	2865	2865	2865	2865	0
207	20250714	161100	16705290	2865	2865	2865	2865	0
208	20250714	161000	16705290	2865	2865	2865	2865	0
209	20250714	160900	16705290	2865	2865	2865	2865	0
210	20250714	160800	16705290	2865	2865	2865	2865	0
211	20250714	160700	16705290	2865	2865	2865	2865	0
212	20250714	160600	16705290	2865	2865	2865	2865	631
213	20250714	160500	16705290	2865	2865	2865	2865	0
214	20250714	160400	16705290	2865	2865	2865	2865	0
215	20250714	160300	16705290	2865	2865	2865	2865	0
216	20250714	160200	16705290	2865	2865	2865	2865	0
217	20250714	160100	16705290	2865	2865	2865	2865	0
218	20250714	160000	16705290	2865	2865	2865	2865	0
219	20250714	155900	16705290	2865	2865	2865	2865	0
220	20250714	155800	16705290	2865	2865	2865	2865	0
221	20250714	155700	16705290	2865	2865	2865	2865	0
222	20250714	155600	16705290	2865	2865	2865	2865	0
223	20250714	155500	16705290	2865	2865	2865	2865	0
224	20250714	155400	16705290	2865	2865	2865	2865	0
225	20250714	155300	16705290	2865	2865	2865	2865	0
226	20250714	155200	16705290	2865	2865	2865	2865	0
227	20250714	155100	16705290	2865	2865	2865	2865	0
228	20250714	155000	16705290	2865	2865	2865	2865	0
229	20250714	154900	16705290	2865	2865	2865	2865	0
230	20250714	154800	16705290	2865	2865	2865	2865	0
231	20250714	154700	16705290	2865	2865	2865	2865	0
232	20250714	154600	16705290	2865	2865	2865	2865	0
233	20250714	154500	16705290	2865	2865	2865	2865	0
234	20250714	154400	16705290	2865	2865	2865	2865	0
235	20250714	154300	16705290	2865	2865	2865	2865	0
236	20250714	154200	16705290	2865	2865	2865	2865	0
237	20250714	154100	16705290	2865	2865	2865	2865	0
238	20250714	154000	16705290	2865	2865	2865	2865	0
239	20250714	153900	16705290	2865	2865	2865	2865	0
240	20250714	153800	16705290	2865	2865	2865	2865	0
241	20250714	153700	16705290	2865	2865	2865	2865	0
242	20250714	153600	16705290	2865	2865	2865	2865	631
243	20250714	153500	16705290	2865	2865	2865	2865	0
244	20250714	153400	16705290	2865	2865	2865	2865	0
245	20250714	153300	16705290	2865	2865	2865	2865	0
246	20250714	153200	16705290	2865	2865	2865	2865	0
247	20250714	153100	16705290	2865	2865	2865	2865	0
248	20250714	153000	16705290	2865	2865	2865	2865	631
249	20250714	152900	14897475	2855	2855	2855	2855	0
250	20250714	152800	14897475	2855	2855	2855	2855	0
251	20250714	152700	14897475	2855	2855	2855	2855	0
252	20250714	152600	14897475	2855	2855	2855	2855	0
253	20250714	152500	14897475	2855	2855	2855	2855	0
254	20250714	152400	14897475	2855	2855	2855	2855	0
255	20250714	152300	14897475	2855	2855	2855	2855	0
256	20250714	152200	14897475	2855	2855	2855	2855	0
257	20250714	152100	14897475	2855	2855	2855	2855	0
258	20250714	152000	14897475	2855	2855	2855	2855	0
259	20250714	151900	14897475	2855	2855	2855	2855	0
260	20250714	151800	14897475	2855	2855	2855	2855	0
261	20250714	151700	14897475	2855	2855	2855	2855	0
262	20250714	151600	14897475	2855	2855	2855	2855	0
263	20250714	151500	14897475	2855	2855	2855	2855	0
264	20250714	151400	14897475	2855	2855	2855	2855	1
265	20250714	151300	14894620	2855	2855	2855	2855	0
266	20250714	151200	14894620	2855	2855	2855	2855	0
267	20250714	151100	14894620	2855	2855	2855	2855	0
268	20250714	151000	14894620	2855	2855	2855	2855	0
269	20250714	150900	14894620	2855	2855	2855	2855	0
270	20250714	150800	14894620	2855	2855	2855	2855	0
271	20250714	150700	14894620	2855	2855	2855	2855	0
272	20250714	150600	14894620	2855	2855	2855	2855	0
273	20250714	150500	14894620	2855	2855	2855	2855	0
274	20250714	150400	14894620	2855	2855	2855	2855	0
275	20250714	150300	14894620	2855	2855	2855	2855	0
276	20250714	150200	14894620	2855	2855	2855	2855	0
277	20250714	150100	14894620	2855	2855	2855	2855	0
278	20250714	150000	14894620	2855	2855	2855	2855	0
279	20250714	145900	14894620	2855	2855	2855	2855	0
280	20250714	145800	14894620	2855	2855	2855	2855	0
281	20250714	145700	14894620	2855	2855	2855	2855	0
282	20250714	145600	14894620	2855	2855	2855	2855	0
283	20250714	145500	14894620	2855	2855	2855	2855	0
284	20250714	145400	14894620	2855	2855	2855	2855	0
285	20250714	145300	14894620	2855	2855	2855	2855	0
286	20250714	145200	14894620	2855	2855	2855	2855	0
287	20250714	145100	14894620	2855	2855	2855	2855	14
288	20250714	145000	14854650	2855	2855	2855	2855	0
289	20250714	144900	14854650	2855	2855	2855	2855	0
290	20250714	144800	14854650	2855	2855	2855	2855	13
291	20250714	144700	14817535	2855	2855	2855	2855	0
292	20250714	144600	14817535	2855	2855	2855	2855	0
293	20250714	144500	14817535	2855	2855	2855	2855	0
294	20250714	144400	14817535	2855	2855	2855	2855	0
295	20250714	144300	14817535	2855	2855	2855	2855	0
296	20250714	144200	14817535	2855	2855	2855	2855	0
297	20250714	144100	14817535	2855	2855	2855	2855	0
298	20250714	144000	14817535	2855	2855	2855	2855	0
299	20250714	143900	14817535	2855	2855	2855	2855	0
300	20250714	143800	14817535	2855	2855	2855	2855	0
301	20250714	143700	14817535	2855	2855	2855	2855	0
302	20250714	143600	14817535	2855	2855	2855	2855	0
303	20250714	143500	14817535	2855	2855	2855	2855	0
304	20250714	143400	14817535	2855	2855	2855	2855	0
305	20250714	143300	14817535	2855	2855	2855	2855	0
306	20250714	143200	14817535	2855	2855	2855	2855	0
307	20250714	143100	14817535	2855	2855	2855	2855	0
308	20250714	143000	14817535	2855	2855	2855	2855	0
309	20250714	142900	14817535	2855	2855	2855	2855	0
310	20250714	142800	14817535	2855	2855	2855	2855	0
311	20250714	142700	14817535	2855	2855	2855	2855	0
312	20250714	142600	14817535	2855	2855	2855	2855	0
313	20250714	142500	14817535	2855	2855	2855	2855	0
314	20250714	142400	14817535	2855	2855	2855	2855	0
315	20250714	142300	14817535	2855	2855	2855	2855	0
316	20250714	142200	14817535	2855	2855	2855	2855	0
317	20250714	142100	14817535	2855	2855	2855	2855	0
318	20250714	142000	14817535	2855	2855	2855	2855	0
319	20250714	141900	14817535	2855	2855	2855	2855	0
320	20250714	141800	14817535	2855	2855	2855	2855	0
321	20250714	141700	14817535	2855	2855	2855	2855	0
322	20250714	141600	14817535	2855	2855	2855	2855	0
323	20250714	141500	14817535	2855	2855	2855	2855	0
324	20250714	141400	14817535	2855	2855	2855	2855	0
325	20250714	141300	14817535	2855	2855	2855	2855	0
326	20250714	141200	14817535	2855	2855	2855	2855	0
327	20250714	141100	14817535	2855	2855	2855	2855	0
328	20250714	141000	14817535	2855	2855	2855	2855	0
329	20250714	140900	14817535	2855	2855	2855	2855	0
330	20250714	140800	14817535	2855	2855	2855	2855	0
331	20250714	140700	14817535	2855	2855	2855	2855	0
332	20250714	140600	14817535	2855	2855	2855	2855	48
333	20250714	140500	14680495	2850	2850	2850	2850	0
334	20250714	140400	14680495	2850	2850	2850	2850	0
335	20250714	140300	14680495	2850	2850	2850	2850	0
336	20250714	140200	14680495	2850	2850	2850	2850	0
337	20250714	140100	14680495	2850	2850	2850	2850	343
338	20250714	140000	13702945	2850	2850	2850	2850	57
339	20250714	135900	13540495	2850	2850	2850	2850	670
340	20250714	135800	11630995	2850	2850	2850	2850	0
341	20250714	135700	11630995	2850	2850	2850	2850	0
342	20250714	135600	11630995	2850	2850	2850	2850	0
343	20250714	135500	11630995	2850	2850	2850	2850	0
344	20250714	135400	11630995	2850	2850	2850	2850	0
345	20250714	135300	11630995	2850	2850	2850	2850	0
346	20250714	135200	11630995	2850	2850	2850	2850	0
347	20250714	135100	11630995	2850	2850	2850	2850	0
348	20250714	135000	11630995	2850	2850	2850	2850	0
349	20250714	134900	11630995	2850	2850	2850	2850	0
350	20250714	134800	11630995	2850	2850	2850	2850	0
351	20250714	134700	11630995	2850	2850	2850	2850	0
352	20250714	134600	11630995	2850	2850	2850	2850	0
353	20250714	134500	11630995	2850	2850	2850	2850	0
354	20250714	134400	11630995	2850	2850	2850	2850	0
355	20250714	134300	11630995	2850	2850	2850	2850	1
356	20250714	134200	11628145	2850	2850	2850	2850	0
357	20250714	134100	11628145	2850	2850	2850	2850	0
358	20250714	134000	11628145	2850	2850	2850	2850	0
359	20250714	133900	11628145	2850	2850	2850	2850	0
360	20250714	133800	11628145	2850	2850	2850	2850	0
361	20250714	133700	11628145	2850	2850	2850	2850	0
362	20250714	133600	11628145	2850	2850	2850	2850	0
363	20250714	133500	11628145	2850	2850	2850	2850	0
364	20250714	133400	11628145	2850	2850	2850	2850	0
365	20250714	133300	11628145	2850	2850	2850	2850	0
366	20250714	133200	11628145	2850	2850	2850	2850	0
367	20250714	133100	11628145	2850	2850	2850	2850	0
368	20250714	133000	11628145	2850	2850	2850	2850	0
369	20250714	132900	11628145	2850	2850	2850	2850	0
370	20250714	132800	11628145	2850	2850	2850	2850	0
371	20250714	132700	11628145	2850	2850	2850	2850	0
372	20250714	132600	11628145	2850	2850	2850	2850	0
373	20250714	132500	11628145	2850	2850	2850	2850	0
374	20250714	132400	11628145	2850	2850	2850	2850	0
375	20250714	132300	11628145	2850	2850	2850	2850	0
376	20250714	132200	11628145	2850	2850	2850	2850	49
377	20250714	132100	11488495	2850	2850	2850	2850	0
378	20250714	132000	11488495	2850	2850	2850	2850	800
379	20250714	131900	9208495	2850	2850	2850	2850	0
380	20250714	131800	9208495	2850	2850	2850	2850	0
381	20250714	131700	9208495	2850	2850	2850	2850	0
382	20250714	131600	9208495	2850	2850	2850	2850	0
383	20250714	131500	9208495	2850	2850	2850	2850	0
384	20250714	131400	9208495	2850	2850	2850	2850	0
385	20250714	131300	9208495	2850	2850	2850	2850	0
386	20250714	131200	9208495	2850	2850	2850	2850	0
387	20250714	131100	9208495	2850	2850	2850	2850	0
388	20250714	131000	9208495	2850	2850	2850	2850	0
389	20250714	130900	9208495	2850	2850	2850	2850	0
390	20250714	130800	9208495	2850	2850	2850	2850	0
391	20250714	130700	9208495	2850	2850	2850	2850	0
392	20250714	130600	9208495	2850	2850	2850	2850	0
393	20250714	130500	9208495	2850	2850	2850	2850	0
394	20250714	130400	9208495	2850	2850	2850	2850	0
395	20250714	130300	9208495	2850	2850	2850	2850	0
396	20250714	130200	9208495	2850	2850	2850	2850	0
397	20250714	130100	9208495	2850	2850	2850	2850	0
398	20250714	130000	9208495	2850	2850	2850	2850	0
399	20250714	125900	9208495	2850	2850	2850	2850	0
400	20250714	125800	9208495	2850	2850	2850	2850	0
401	20250714	125700	9208495	2850	2850	2850	2850	0
402	20250714	125600	9208495	2850	2850	2850	2850	0
403	20250714	125500	9208495	2850	2850	2850	2850	0
404	20250714	125400	9208495	2850	2850	2850	2850	0
405	20250714	125300	9208495	2850	2850	2850	2850	0
406	20250714	125200	9208495	2850	2850	2850	2850	0
407	20250714	125100	9208495	2850	2850	2850	2850	0
408	20250714	125000	9208495	2850	2850	2850	2850	0
409	20250714	124900	9208495	2850	2850	2850	2850	0
410	20250714	124800	9208495	2850	2850	2850	2850	0
411	20250714	124700	9208495	2850	2850	2850	2850	0
412	20250714	124600	9208495	2850	2850	2850	2850	0
413	20250714	124500	9208495	2850	2850	2850	2850	0
414	20250714	124400	9208495	2850	2850	2850	2850	0
415	20250714	124300	9208495	2850	2850	2850	2850	0
416	20250714	124200	9208495	2850	2850	2850	2850	0
417	20250714	124100	9208495	2850	2850	2850	2850	0
418	20250714	124000	9208495	2850	2850	2850	2850	0
419	20250714	123900	9208495	2850	2850	2850	2850	0
420	20250714	123800	9208495	2850	2850	2850	2850	0
421	20250714	123700	9208495	2850	2850	2850	2850	0
422	20250714	123600	9208495	2850	2850	2850	2850	0
423	20250714	123500	9208495	2850	2850	2850	2850	0
424	20250714	123400	9208495	2850	2850	2850	2850	0
425	20250714	123300	9208495	2850	2850	2850	2850	0
426	20250714	123200	9208495	2850	2850	2850	2850	0
427	20250714	123100	9208495	2850	2850	2850	2850	0
428	20250714	123000	9208495	2850	2850	2850	2850	0
429	20250714	122900	9208495	2850	2850	2850	2850	0
430	20250714	122800	9208495	2850	2850	2850	2850	0
431	20250714	122700	9208495	2850	2850	2850	2850	0
432	20250714	122600	9208495	2850	2850	2850	2850	0
433	20250714	122500	9208495	2850	2850	2850	2850	0
434	20250714	122400	9208495	2850	2850	2850	2850	0
435	20250714	122300	9208495	2850	2850	2850	2850	0
436	20250714	122200	9208495	2850	2850	2850	2850	0
437	20250714	122100	9208495	2850	2850	2850	2850	0
438	20250714	122000	9208495	2850	2850	2850	2850	0
439	20250714	121900	9208495	2850	2850	2850	2850	0
440	20250714	121800	9208495	2850	2850	2850	2850	0
441	20250714	121700	9208495	2850	2850	2850	2850	0
442	20250714	121600	9208495	2850	2850	2850	2850	0
443	20250714	121500	9208495	2850	2850	2850	2850	0
444	20250714	121400	9208495	2850	2850	2850	2850	0
445	20250714	121300	9208495	2850	2850	2850	2850	0
446	20250714	121200	9208495	2850	2850	2850	2850	0
447	20250714	121100	9208495	2850	2850	2850	2850	0
448	20250714	121000	9208495	2850	2850	2850	2850	0
449	20250714	120900	9208495	2850	2850	2850	2850	0
450	20250714	120800	9208495	2850	2850	2850	2850	0
451	20250714	120700	9208495	2850	2850	2850	2850	0
452	20250714	120600	9208495	2850	2850	2850	2850	0
453	20250714	120500	9208495	2850	2850	2850	2850	0
454	20250714	120400	9208495	2850	2850	2850	2850	0
455	20250714	120300	9208495	2850	2850	2850	2850	0
456	20250714	120200	9208495	2850	2850	2850	2850	0
457	20250714	120100	9208495	2850	2850	2850	2850	0
458	20250714	120000	9208495	2850	2850	2850	2850	0
459	20250714	115900	9208495	2850	2850	2850	2850	0
460	20250714	115800	9208495	2850	2850	2850	2850	0
461	20250714	115700	9208495	2850	2850	2850	2850	0
462	20250714	115600	9208495	2850	2850	2850	2850	0
463	20250714	115500	9208495	2850	2850	2850	2850	0
464	20250714	115400	9208495	2850	2850	2850	2850	0
465	20250714	115300	9208495	2850	2850	2850	2850	0
466	20250714	115200	9208495	2850	2850	2850	2850	0
467	20250714	115100	9208495	2850	2850	2850	2850	0
468	20250714	115000	9208495	2850	2850	2850	2850	0
469	20250714	114900	9208495	2850	2850	2850	2850	0
470	20250714	114800	9208495	2850	2850	2850	2850	0
471	20250714	114700	9208495	2850	2855	2855	2850	121
472	20250714	114600	8863200	2855	2855	2855	2855	0
473	20250714	114500	8863200	2855	2855	2855	2855	0
474	20250714	114400	8863200	2855	2855	2855	2855	0
475	20250714	114300	8863200	2855	2855	2855	2855	0
476	20250714	114200	8863200	2855	2855	2855	2855	0
477	20250714	114100	8863200	2855	2855	2855	2855	0
478	20250714	114000	8863200	2855	2855	2855	2855	0
479	20250714	113900	8863200	2855	2855	2855	2855	0
480	20250714	113800	8863200	2855	2855	2855	2855	0
481	20250714	113700	8863200	2855	2855	2855	2855	0
482	20250714	113600	8863200	2855	2855	2855	2855	0
483	20250714	113500	8863200	2855	2855	2855	2855	0
484	20250714	113400	8863200	2855	2855	2855	2855	0
485	20250714	113300	8863200	2855	2855	2855	2855	0
486	20250714	113200	8863200	2855	2855	2855	2855	0
487	20250714	113100	8863200	2855	2855	2855	2855	0
488	20250714	113000	8863200	2855	2855	2855	2855	0
489	20250714	112900	8863200	2855	2855	2855	2855	1
490	20250714	112800	8860345	2835	2835	2835	2835	0
491	20250714	112700	8860345	2835	2835	2835	2835	0
492	20250714	112600	8860345	2835	2835	2835	2835	0
493	20250714	112500	8860345	2835	2835	2835	2835	0
494	20250714	112400	8860345	2835	2835	2835	2835	0
495	20250714	112300	8860345	2835	2835	2835	2835	0
496	20250714	112200	8860345	2835	2835	2835	2835	0
497	20250714	112100	8860345	2835	2835	2835	2835	0
498	20250714	112000	8860345	2835	2835	2835	2835	0
499	20250714	111900	8860345	2835	2835	2835	2835	0
500	20250714	111800	8860345	2835	2835	2835	2835	0
501	20250714	111700	8860345	2835	2835	2835	2835	0
502	20250714	111600	8860345	2835	2835	2835	2835	0
503	20250714	111500	8860345	2835	2835	2835	2835	0
504	20250714	111400	8860345	2835	2835	2835	2835	0
505	20250714	111300	8860345	2835	2835	2835	2835	271
506	20250714	111200	8092060	2835	2835	2835	2835	0
507	20250714	111100	8092060	2835	2835	2835	2835	0
508	20250714	111000	8092060	2835	2835	2835	2835	0
509	20250714	110900	8092060	2835	2835	2835	2835	0
510	20250714	110800	8092060	2835	2835	2835	2835	0
511	20250714	110700	8092060	2835	2835	2835	2835	0
512	20250714	110600	8092060	2835	2845	2845	2835	400
513	20250714	110500	6956390	2845	2845	2845	2845	0
514	20250714	110400	6956390	2845	2845	2845	2845	0
515	20250714	110300	6956390	2845	2845	2845	2845	0
516	20250714	110200	6956390	2845	2845	2845	2845	0
517	20250714	110100	6956390	2845	2845	2845	2845	0
518	20250714	110000	6956390	2845	2845	2845	2845	0
519	20250714	105900	6956390	2845	2845	2845	2845	1
520	20250714	105800	6953545	2845	2845	2845	2845	0
521	20250714	105700	6953545	2845	2845	2845	2845	0
522	20250714	105600	6953545	2845	2845	2845	2845	0
523	20250714	105500	6953545	2845	2845	2845	2845	0
524	20250714	105400	6953545	2845	2845	2845	2845	0
525	20250714	105300	6953545	2845	2845	2845	2845	0
526	20250714	105200	6953545	2845	2845	2845	2845	0
527	20250714	105100	6953545	2845	2845	2845	2845	0
528	20250714	105000	6953545	2845	2845	2845	2845	0
529	20250714	104900	6953545	2845	2845	2845	2845	0
530	20250714	104800	6953545	2845	2845	2845	2845	0
531	20250714	104700	6953545	2845	2845	2845	2845	0
532	20250714	104600	6953545	2845	2845	2845	2845	0
533	20250714	104500	6953545	2845	2845	2845	2845	0
534	20250714	104400	6953545	2845	2845	2845	2845	332
535	20250714	104300	6009005	2845	2845	2845	2845	0
536	20250714	104200	6009005	2845	2845	2845	2845	0
537	20250714	104100	6009005	2845	2845	2845	2845	0
538	20250714	104000	6009005	2845	2845	2845	2845	0
539	20250714	103900	6009005	2845	2845	2845	2845	5
540	20250714	103800	5994780	2845	2845	2845	2845	0
541	20250714	103700	5994780	2845	2845	2845	2845	0
542	20250714	103600	5994780	2845	2845	2845	2845	0
543	20250714	103500	5994780	2845	2845	2845	2845	0
544	20250714	103400	5994780	2845	2845	2845	2845	0
545	20250714	103300	5994780	2845	2845	2845	2845	0
546	20250714	103200	5994780	2845	2845	2845	2845	0
547	20250714	103100	5994780	2845	2845	2845	2845	0
548	20250714	103000	5994780	2845	2845	2845	2845	0
549	20250714	102900	5994780	2845	2845	2845	2845	0
550	20250714	102800	5994780	2845	2845	2845	2845	0
551	20250714	102700	5994780	2845	2845	2845	2845	0
552	20250714	102600	5994780	2845	2845	2845	2845	0
553	20250714	102500	5994780	2845	2845	2845	2845	0
554	20250714	102400	5994780	2845	2845	2845	2845	0
555	20250714	102300	5994780	2845	2845	2845	2845	0
556	20250714	102200	5994780	2845	2845	2845	2845	0
557	20250714	102100	5994780	2845	2845	2845	2845	0
558	20250714	102000	5994780	2845	2845	2845	2845	0
559	20250714	101900	5994780	2845	2845	2845	2845	0
560	20250714	101800	5994780	2845	2845	2845	2845	0
561	20250714	101700	5994780	2845	2845	2845	2845	0
562	20250714	101600	5994780	2845	2845	2845	2845	0
563	20250714	101500	5994780	2845	2845	2845	2845	0
564	20250714	101400	5994780	2845	2845	2845	2845	0
565	20250714	101300	5994780	2845	2845	2845	2845	0
566	20250714	101200	5994780	2845	2845	2845	2845	0
567	20250714	101100	5994780	2845	2845	2845	2845	0
568	20250714	101000	5994780	2845	2845	2845	2845	0
569	20250714	100900	5994780	2845	2845	2845	2845	9
570	20250714	100800	5969175	2845	2845	2845	2845	0
571	20250714	100700	5969175	2845	2845	2845	2845	0
572	20250714	100600	5969175	2845	2845	2845	2845	0
573	20250714	100500	5969175	2845	2845	2845	2845	0
574	20250714	100400	5969175	2845	2845	2845	2845	0
575	20250714	100300	5969175	2845	2845	2845	2845	0
576	20250714	100200	5969175	2845	2845	2845	2845	0
577	20250714	100100	5969175	2845	2845	2845	2845	0
578	20250714	100000	5969175	2845	2845	2845	2845	50
579	20250714	095900	5826925	2845	2845	2845	2845	0
580	20250714	095800	5826925	2845	2845	2845	2845	0
581	20250714	095700	5826925	2845	2845	2845	2845	30
582	20250714	095600	5741575	2845	2845	2845	2845	0
583	20250714	095500	5741575	2845	2845	2845	2845	55
584	20250714	095400	5585100	2845	2845	2845	2845	0
585	20250714	095300	5585100	2845	2845	2845	2845	1
586	20250714	095200	5582255	2845	2845	2845	2845	0
587	20250714	095100	5582255	2845	2845	2845	2845	0
588	20250714	095000	5582255	2845	2845	2845	2845	50
589	20250714	094900	5440005	2845	2845	2845	2845	0
590	20250714	094800	5440005	2845	2845	2845	2845	0
591	20250714	094700	5440005	2845	2845	2845	2845	0
592	20250714	094600	5440005	2845	2845	2845	2845	0
593	20250714	094500	5440005	2845	2845	2845	2845	0
594	20250714	094400	5440005	2845	2845	2845	2845	0
595	20250714	094300	5440005	2845	2845	2845	2845	0
596	20250714	094200	5440005	2845	2845	2845	2845	0
597	20250714	094100	5440005	2845	2845	2845	2845	0
598	20250714	094000	5440005	2845	2845	2845	2845	0
599	20250714	093900	5440005	2845	2845	2845	2845	1
600	20250714	093800	5437160	2825	2825	2825	2825	0
601	20250714	093700	5437160	2825	2825	2825	2825	0
602	20250714	093600	5437160	2825	2825	2825	2825	0
603	20250714	093500	5437160	2825	2825	2825	2825	0
604	20250714	093400	5437160	2825	2825	2825	2825	0
605	20250714	093300	5437160	2825	2825	2825	2825	0
606	20250714	093200	5437160	2825	2825	2825	2825	0
607	20250714	093100	5437160	2825	2825	2825	2825	0
608	20250714	093000	5437160	2825	2825	2825	2825	0
609	20250714	092900	5437160	2825	2825	2825	2825	0
610	20250714	092800	5437160	2825	2825	2825	2825	0
611	20250714	092700	5437160	2825	2825	2825	2825	0
612	20250714	092600	5437160	2825	2830	2830	2825	1381
613	20250714	092500	1533895	2840	2840	2840	2840	0
614	20250714	092400	1533895	2840	2840	2840	2840	0
615	20250714	092300	1533895	2840	2830	2840	2830	48
616	20250714	092200	1398045	2835	2835	2835	2835	0
617	20250714	092100	1398045	2835	2835	2835	2835	0
618	20250714	092000	1398045	2835	2835	2835	2835	0
619	20250714	091900	1398045	2835	2835	2835	2835	0
620	20250714	091800	1398045	2835	2835	2835	2835	0
621	20250714	091700	1398045	2835	2835	2835	2835	50
622	20250714	091600	1256295	2840	2845	2845	2840	409
623	20250714	091500	94450	2850	2850	2850	2850	0
624	20250714	091400	94450	2850	2850	2850	2850	0
625	20250714	091300	94450	2850	2850	2850	2850	0
626	20250714	091200	94450	2850	2850	2850	2850	0
627	20250714	091100	94450	2850	2850	2850	2850	0
628	20250714	091000	94450	2850	2850	2850	2850	0
629	20250714	090900	94450	2850	2850	2850	2850	1
630	20250714	090800	91600	2850	2855	2855	2850	4
631	20250714	090700	80195	2855	2855	2855	2855	0
632	20250714	090600	80195	2855	2855	2855	2855	0
633	20250714	090500	80195	2855	2855	2855	2855	0
634	20250714	090400	80195	2855	2855	2855	2855	0
635	20250714	090300	80195	2855	2855	2855	2855	0
636	20250714	090200	80195	2855	2855	2855	2855	0
637	20250714	090100	80195	2855	2855	2855	2855	0
638	20250714	090000	80195	2855	2865	2865	2855	28