KissMeData/071280/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194000	193361550	11980	11980	11980	11980	459
3	20250714	193900	193361550	11980	11980	11980	11980	0
4	20250714	193800	193361550	11980	11980	11980	11980	0
5	20250714	193700	193361550	11980	11980	11980	11980	0
6	20250714	193600	193361550	11980	11980	11980	11980	0
7	20250714	193500	193361550	11980	11980	11980	11980	0
8	20250714	193400	193361550	11980	11980	11980	11980	0
9	20250714	193300	193361550	11980	11980	11980	11980	0
10	20250714	193200	193361550	11980	11980	11980	11980	0
11	20250714	193100	193361550	11980	11980	11980	11980	0
12	20250714	193000	193361550	11980	11980	11980	11980	0
13	20250714	192900	193361550	11980	11980	11980	11980	0
14	20250714	192800	193361550	11980	11980	11980	11980	0
15	20250714	192700	193361550	11980	11980	11980	11980	0
16	20250714	192600	193361550	11980	11980	11980	11980	0
17	20250714	192500	193361550	11980	11980	11980	11980	0
18	20250714	192400	193361550	11980	11980	11980	11980	0
19	20250714	192300	193361550	11980	11980	11980	11980	0
20	20250714	192200	193361550	11980	11980	11980	11980	0
21	20250714	192100	193361550	11980	11980	11980	11980	0
22	20250714	192000	193361550	11980	11980	11980	11980	0
23	20250714	191900	193361550	11980	11980	11980	11980	0
24	20250714	191800	193361550	11980	11980	11980	11980	0
25	20250714	191700	193361550	11980	11980	11980	11980	0
26	20250714	191600	193361550	11980	11980	11980	11980	0
27	20250714	191500	193361550	11980	11980	11980	11980	0
28	20250714	191400	193361550	11980	11980	11980	11980	0
29	20250714	191300	193361550	11980	11980	11980	11980	0
30	20250714	191200	193361550	11980	11980	11980	11980	0
31	20250714	191100	193361550	11980	11980	11980	11980	0
32	20250714	191000	193361550	11980	11980	11980	11980	459
33	20250714	190900	193361550	11980	11980	11980	11980	0
34	20250714	190800	193361550	11980	11980	11980	11980	0
35	20250714	190700	193361550	11980	11980	11980	11980	0
36	20250714	190600	193361550	11980	11980	11980	11980	0
37	20250714	190500	193361550	11980	11980	11980	11980	0
38	20250714	190400	193361550	11980	11980	11980	11980	0
39	20250714	190300	193361550	11980	11980	11980	11980	0
40	20250714	190200	193361550	11980	11980	11980	11980	0
41	20250714	190100	193361550	11980	11980	11980	11980	0
42	20250714	190000	193361550	11980	11980	11980	11980	0
43	20250714	185900	193361550	11980	11980	11980	11980	0
44	20250714	185800	193361550	11980	11980	11980	11980	0
45	20250714	185700	193361550	11980	11980	11980	11980	0
46	20250714	185600	193361550	11980	11980	11980	11980	0
47	20250714	185500	193361550	11980	11980	11980	11980	0
48	20250714	185400	193361550	11980	11980	11980	11980	0
49	20250714	185300	193361550	11980	11980	11980	11980	0
50	20250714	185200	193361550	11980	11980	11980	11980	0
51	20250714	185100	193361550	11980	11980	11980	11980	0
52	20250714	185000	193361550	11980	11980	11980	11980	0
53	20250714	184900	193361550	11980	11980	11980	11980	0
54	20250714	184800	193361550	11980	11980	11980	11980	0
55	20250714	184700	193361550	11980	11980	11980	11980	0
56	20250714	184600	193361550	11980	11980	11980	11980	0
57	20250714	184500	193361550	11980	11980	11980	11980	0
58	20250714	184400	193361550	11980	11980	11980	11980	0
59	20250714	184300	193361550	11980	11980	11980	11980	0
60	20250714	184200	193361550	11980	11980	11980	11980	0
61	20250714	184100	193361550	11980	11980	11980	11980	0
62	20250714	184000	193361550	11980	11980	11980	11980	459
63	20250714	183900	193361550	11980	11980	11980	11980	0
64	20250714	183800	193361550	11980	11980	11980	11980	0
65	20250714	183700	193361550	11980	11980	11980	11980	0
66	20250714	183600	193361550	11980	11980	11980	11980	0
67	20250714	183500	193361550	11980	11980	11980	11980	0
68	20250714	183400	193361550	11980	11980	11980	11980	0
69	20250714	183300	193361550	11980	11980	11980	11980	0
70	20250714	183200	193361550	11980	11980	11980	11980	0
71	20250714	183100	193361550	11980	11980	11980	11980	0
72	20250714	183000	193361550	11980	11980	11980	11980	0
73	20250714	182900	193361550	11980	11980	11980	11980	0
74	20250714	182800	193361550	11980	11980	11980	11980	0
75	20250714	182700	193361550	11980	11980	11980	11980	0
76	20250714	182600	193361550	11980	11980	11980	11980	0
77	20250714	182500	193361550	11980	11980	11980	11980	0
78	20250714	182400	193361550	11980	11980	11980	11980	0
79	20250714	182300	193361550	11980	11980	11980	11980	0
80	20250714	182200	193361550	11980	11980	11980	11980	0
81	20250714	182100	193361550	11980	11980	11980	11980	0
82	20250714	182000	193361550	11980	11980	11980	11980	0
83	20250714	181900	193361550	11980	11980	11980	11980	0
84	20250714	181800	193361550	11980	11980	11980	11980	0
85	20250714	181700	193361550	11980	11980	11980	11980	0
86	20250714	181600	193361550	11980	11980	11980	11980	0
87	20250714	181500	193361550	11980	11980	11980	11980	0
88	20250714	181400	193361550	11980	11980	11980	11980	0
89	20250714	181300	193361550	11980	11980	11980	11980	0
90	20250714	181200	193361550	11980	11980	11980	11980	0
91	20250714	181100	193361550	11980	11980	11980	11980	0
92	20250714	181000	193361550	11980	11980	11980	11980	459
93	20250714	180900	193361550	11980	11980	11980	11980	0
94	20250714	180800	193361550	11980	11980	11980	11980	0
95	20250714	180700	193361550	11980	11980	11980	11980	0
96	20250714	180600	193361550	11980	11980	11980	11980	0
97	20250714	180500	193361550	11980	11980	11980	11980	0
98	20250714	180400	193361550	11980	11980	11980	11980	0
99	20250714	180300	193361550	11980	11980	11980	11980	0
100	20250714	180200	193361550	11980	11980	11980	11980	0
101	20250714	180100	193361550	11980	11980	11980	11980	0
102	20250714	180000	193361550	11980	11980	11980	11980	0
103	20250714	175900	193361550	11980	11980	11980	11980	0
104	20250714	175800	193361550	11980	11980	11980	11980	0
105	20250714	175700	193361550	11980	11980	11980	11980	0
106	20250714	175600	193361550	11980	11980	11980	11980	0
107	20250714	175500	193361550	11980	11980	11980	11980	0
108	20250714	175400	193361550	11980	11980	11980	11980	0
109	20250714	175300	193361550	11980	11980	11980	11980	0
110	20250714	175200	193361550	11980	11980	11980	11980	0
111	20250714	175100	193361550	11980	11980	11980	11980	0
112	20250714	175000	193361550	11980	11980	11980	11980	0
113	20250714	174900	193361550	11980	11980	11980	11980	0
114	20250714	174800	193361550	11980	11980	11980	11980	0
115	20250714	174700	193361550	11980	11980	11980	11980	0
116	20250714	174600	193361550	11980	11980	11980	11980	0
117	20250714	174500	193361550	11980	11980	11980	11980	0
118	20250714	174400	193361550	11980	11980	11980	11980	0
119	20250714	174300	193361550	11980	11980	11980	11980	0
120	20250714	174200	193361550	11980	11980	11980	11980	0
121	20250714	174100	193361550	11980	11980	11980	11980	0
122	20250714	174000	193361550	11980	11980	11980	11980	459
123	20250714	173900	193361550	11980	11980	11980	11980	0
124	20250714	173800	193361550	11980	11980	11980	11980	0
125	20250714	173700	193361550	11980	11980	11980	11980	0
126	20250714	173600	193361550	11980	11980	11980	11980	0
127	20250714	173500	193361550	11980	11980	11980	11980	0
128	20250714	173400	193361550	11980	11980	11980	11980	0
129	20250714	173300	193361550	11980	11980	11980	11980	0
130	20250714	173200	193361550	11980	11980	11980	11980	0
131	20250714	173100	193361550	11980	11980	11980	11980	0
132	20250714	173000	193361550	11980	11980	11980	11980	0
133	20250714	172900	193361550	11980	11980	11980	11980	0
134	20250714	172800	193361550	11980	11980	11980	11980	0
135	20250714	172700	193361550	11980	11980	11980	11980	0
136	20250714	172600	193361550	11980	11980	11980	11980	0
137	20250714	172500	193361550	11980	11980	11980	11980	0
138	20250714	172400	193361550	11980	11980	11980	11980	0
139	20250714	172300	193361550	11980	11980	11980	11980	0
140	20250714	172200	193361550	11980	11980	11980	11980	0
141	20250714	172100	193361550	11980	11980	11980	11980	0
142	20250714	172000	193361550	11980	11980	11980	11980	0
143	20250714	171900	193361550	11980	11980	11980	11980	0
144	20250714	171800	193361550	11980	11980	11980	11980	0
145	20250714	171700	193361550	11980	11980	11980	11980	0
146	20250714	171600	193361550	11980	11980	11980	11980	0
147	20250714	171500	193361550	11980	11980	11980	11980	0
148	20250714	171400	193361550	11980	11980	11980	11980	0
149	20250714	171300	193361550	11980	11980	11980	11980	0
150	20250714	171200	193361550	11980	11980	11980	11980	0
151	20250714	171100	193361550	11980	11980	11980	11980	0
152	20250714	171000	193361550	11980	11980	11980	11980	459
153	20250714	170900	193361550	11980	11980	11980	11980	0
154	20250714	170800	193361550	11980	11980	11980	11980	0
155	20250714	170700	193361550	11980	11980	11980	11980	0
156	20250714	170600	193361550	11980	11980	11980	11980	0
157	20250714	170500	193361550	11980	11980	11980	11980	0
158	20250714	170400	193361550	11980	11980	11980	11980	0
159	20250714	170300	193361550	11980	11980	11980	11980	0
160	20250714	170200	193361550	11980	11980	11980	11980	0
161	20250714	170100	193361550	11980	11980	11980	11980	0
162	20250714	170000	193361550	11980	11980	11980	11980	0
163	20250714	165900	193361550	11980	11980	11980	11980	0
164	20250714	165800	193361550	11980	11980	11980	11980	0
165	20250714	165700	193361550	11980	11980	11980	11980	0
166	20250714	165600	193361550	11980	11980	11980	11980	0
167	20250714	165500	193361550	11980	11980	11980	11980	0
168	20250714	165400	193361550	11980	11980	11980	11980	0
169	20250714	165300	193361550	11980	11980	11980	11980	0
170	20250714	165200	193361550	11980	11980	11980	11980	0
171	20250714	165100	193361550	11980	11980	11980	11980	0
172	20250714	165000	193361550	11980	11980	11980	11980	0
173	20250714	164900	193361550	11980	11980	11980	11980	0
174	20250714	164800	193361550	11980	11980	11980	11980	0
175	20250714	164700	193361550	11980	11980	11980	11980	0
176	20250714	164600	193361550	11980	11980	11980	11980	0
177	20250714	164500	193361550	11980	11980	11980	11980	0
178	20250714	164400	193361550	11980	11980	11980	11980	0
179	20250714	164300	193361550	11980	11980	11980	11980	0
180	20250714	164200	193361550	11980	11980	11980	11980	0
181	20250714	164100	193361550	11980	11980	11980	11980	0
182	20250714	164000	193361550	11980	11980	11980	11980	459
183	20250714	163900	193361550	11980	11980	11980	11980	0
184	20250714	163800	193361550	11980	11980	11980	11980	0
185	20250714	163700	193361550	11980	11980	11980	11980	0
186	20250714	163600	193361550	11980	11980	11980	11980	0
187	20250714	163500	193361550	11980	11980	11980	11980	0
188	20250714	163400	193361550	11980	11980	11980	11980	0
189	20250714	163300	193361550	11980	11980	11980	11980	0
190	20250714	163200	193361550	11980	11980	11980	11980	0
191	20250714	163100	193361550	11980	11980	11980	11980	0
192	20250714	163000	193361550	11980	11980	11980	11980	0
193	20250714	162900	193361550	11980	11980	11980	11980	0
194	20250714	162800	193361550	11980	11980	11980	11980	0
195	20250714	162700	193361550	11980	11980	11980	11980	0
196	20250714	162600	193361550	11980	11980	11980	11980	0
197	20250714	162500	193361550	11980	11980	11980	11980	0
198	20250714	162400	193361550	11980	11980	11980	11980	0
199	20250714	162300	193361550	11980	11980	11980	11980	0
200	20250714	162200	193361550	11980	11980	11980	11980	0
201	20250714	162100	193361550	11980	11980	11980	11980	0
202	20250714	162000	193361550	11980	11980	11980	11980	0
203	20250714	161900	193361550	11980	11980	11980	11980	0
204	20250714	161800	193361550	11980	11980	11980	11980	0
205	20250714	161700	193361550	11980	11980	11980	11980	0
206	20250714	161600	193361550	11980	11980	11980	11980	0
207	20250714	161500	193361550	11980	11980	11980	11980	0
208	20250714	161400	193361550	11980	11980	11980	11980	0
209	20250714	161300	193361550	11980	11980	11980	11980	0
210	20250714	161200	193361550	11980	11980	11980	11980	0
211	20250714	161100	193361550	11980	11980	11980	11980	0
212	20250714	161000	193361550	11980	11980	11980	11980	459
213	20250714	160900	193361550	11980	11980	11980	11980	0
214	20250714	160800	193361550	11980	11980	11980	11980	0
215	20250714	160700	193361550	11980	11980	11980	11980	0
216	20250714	160600	193361550	11980	11980	11980	11980	0
217	20250714	160500	193361550	11980	11980	11980	11980	0
218	20250714	160400	193361550	11980	11980	11980	11980	0
219	20250714	160300	193361550	11980	11980	11980	11980	0
220	20250714	160200	193361550	11980	11980	11980	11980	0
221	20250714	160100	193361550	11980	11980	11980	11980	0
222	20250714	160000	193361550	11980	11980	11980	11980	0
223	20250714	155900	193361550	11980	11980	11980	11980	0
224	20250714	155800	193361550	11980	11980	11980	11980	0
225	20250714	155700	193361550	11980	11980	11980	11980	0
226	20250714	155600	193361550	11980	11980	11980	11980	0
227	20250714	155500	193361550	11980	11980	11980	11980	0
228	20250714	155400	193361550	11980	11980	11980	11980	0
229	20250714	155300	193361550	11980	11980	11980	11980	0
230	20250714	155200	193361550	11980	11980	11980	11980	0
231	20250714	155100	193361550	11980	11980	11980	11980	0
232	20250714	155000	193361550	11980	11980	11980	11980	0
233	20250714	154900	193361550	11980	11980	11980	11980	0
234	20250714	154800	193361550	11980	11980	11980	11980	0
235	20250714	154700	193361550	11980	11980	11980	11980	0
236	20250714	154600	193361550	11980	11980	11980	11980	0
237	20250714	154500	193361550	11980	11980	11980	11980	0
238	20250714	154400	193361550	11980	11980	11980	11980	0
239	20250714	154300	193361550	11980	11980	11980	11980	0
240	20250714	154200	193361550	11980	11980	11980	11980	0
241	20250714	154100	193361550	11980	11980	11980	11980	0
242	20250714	154000	193361550	11980	11980	11980	11980	459
243	20250714	153900	193361550	11980	11980	11980	11980	0
244	20250714	153800	193361550	11980	11980	11980	11980	0
245	20250714	153700	193361550	11980	11980	11980	11980	0
246	20250714	153600	193361550	11980	11980	11980	11980	0
247	20250714	153500	193361550	11980	11980	11980	11980	0
248	20250714	153400	193361550	11980	11980	11980	11980	0
249	20250714	153300	193361550	11980	11980	11980	11980	0
250	20250714	153200	193361550	11980	11980	11980	11980	0
251	20250714	153100	193361550	11980	11980	11980	11980	0
252	20250714	153000	193361550	11980	11980	11980	11980	459
253	20250714	152900	187862730	11980	11980	11980	11980	0
254	20250714	152800	187862730	11980	11980	11980	11980	0
255	20250714	152700	187862730	11980	11980	11980	11980	0
256	20250714	152600	187862730	11980	11980	11980	11980	0
257	20250714	152500	187862730	11980	11980	11980	11980	0
258	20250714	152400	187862730	11980	11980	11980	11980	0
259	20250714	152300	187862730	11980	11980	11980	11980	0
260	20250714	152200	187862730	11980	11980	11980	11980	0
261	20250714	152100	187862730	11980	11980	11980	11980	0
262	20250714	152000	187862730	11980	11980	11980	11980	0
263	20250714	151900	187862730	11980	12010	12010	11980	46
264	20250714	151800	187310600	11980	11980	12010	11980	77
265	20250714	151700	186387840	12010	12010	12010	12010	4
266	20250714	151600	186339800	12030	12030	12030	12030	0
267	20250714	151500	186339800	12030	11990	12030	11980	108
268	20250714	151400	185045120	12030	12030	12030	12030	7
269	20250714	151300	184960910	12030	12030	12030	12030	1
270	20250714	151200	184948880	11990	11990	11990	11990	0
271	20250714	151100	184948880	11990	11990	11990	11990	0
272	20250714	151000	184948880	11990	11990	11990	11990	0
273	20250714	150900	184948880	11990	11990	11990	11990	163
274	20250714	150800	182994510	12030	12030	12030	12030	0
275	20250714	150700	182994510	12030	12030	12030	12030	0
276	20250714	150600	182994510	12030	12030	12030	12030	0
277	20250714	150500	182994510	12030	12030	12030	12030	1
278	20250714	150400	182982480	12030	12030	12030	12030	0
279	20250714	150300	182982480	12030	12030	12030	12030	4
280	20250714	150200	182934360	11990	11990	11990	11990	0
281	20250714	150100	182934360	11990	11990	11990	11990	48
282	20250714	150000	182358840	12000	12000	12000	12000	208
283	20250714	145900	179862840	12030	12030	12030	12030	1
284	20250714	145800	179850810	12000	12000	12000	12000	200
285	20250714	145700	177450810	12000	12000	12000	12000	1
286	20250714	145600	177438810	12030	12030	12030	12030	0
287	20250714	145500	177438810	12030	12030	12030	12030	17
288	20250714	145400	177234300	12030	12030	12030	12030	20
289	20250714	145300	176993700	12010	12010	12010	12010	0
290	20250714	145200	176993700	12010	12010	12010	12010	0
291	20250714	145100	176993700	12010	12010	12010	12010	159
292	20250714	145000	175084110	12030	12030	12030	12030	0
293	20250714	144900	175084110	12030	12030	12030	12030	0
294	20250714	144800	175084110	12030	12030	12030	12030	0
295	20250714	144700	175084110	12030	12030	12030	12030	0
296	20250714	144600	175084110	12030	12030	12030	12030	0
297	20250714	144500	175084110	12030	12010	12030	12010	309
298	20250714	144400	171372840	12010	12010	12010	12010	0
299	20250714	144300	171372840	12010	12010	12010	12010	0
300	20250714	144200	171372840	12010	12010	12010	12010	0
301	20250714	144100	171372840	12010	12010	12010	12010	0
302	20250714	144000	171372840	12010	12030	12030	12010	304
303	20250714	143900	167721720	12010	12010	12010	12010	0
304	20250714	143800	167721720	12010	12010	12010	12010	0
305	20250714	143700	167721720	12010	12010	12010	12010	1
306	20250714	143600	167709710	12010	12010	12010	12010	0
307	20250714	143500	167709710	12010	12010	12010	12010	0
308	20250714	143400	167709710	12010	12010	12010	12010	0
309	20250714	143300	167709710	12010	12010	12010	12010	0
310	20250714	143200	167709710	12010	12010	12010	12010	64
311	20250714	143100	166941070	12040	12040	12040	12040	0
312	20250714	143000	166941070	12040	12040	12040	12040	0
313	20250714	142900	166941070	12040	12040	12040	12040	1
314	20250714	142800	166929030	12010	12010	12010	12010	0
315	20250714	142700	166929030	12010	12010	12010	12010	0
316	20250714	142600	166929030	12010	12010	12010	12010	0
317	20250714	142500	166929030	12010	12010	12010	12010	0
318	20250714	142400	166929030	12010	12010	12010	12010	0
319	20250714	142300	166929030	12010	12010	12010	12010	0
320	20250714	142200	166929030	12010	12040	12040	12010	94
321	20250714	142100	165799610	12010	12010	12010	12010	38
322	20250714	142000	165343230	12010	12010	12010	12010	100
323	20250714	141900	164142230	12000	12000	12000	12000	0
324	20250714	141800	164142230	12000	12000	12000	12000	0
325	20250714	141700	164142230	12000	12010	12010	12000	11
326	20250714	141600	164010130	12010	12010	12010	12010	0
327	20250714	141500	164010130	12010	12010	12010	12010	0
328	20250714	141400	164010130	12010	12010	12010	12010	0
329	20250714	141300	164010130	12010	12010	12010	12010	0
330	20250714	141200	164010130	12010	12010	12010	12010	0
331	20250714	141100	164010130	12010	12010	12010	12010	1
332	20250714	141000	163998120	12000	12000	12000	12000	0
333	20250714	140900	163998120	12000	12000	12000	12000	0
334	20250714	140800	163998120	12000	12000	12000	12000	0
335	20250714	140700	163998120	12000	12000	12000	12000	0
336	20250714	140600	163998120	12000	12000	12000	12000	0
337	20250714	140500	163998120	12000	12000	12000	12000	9
338	20250714	140400	163890120	12000	12000	12000	12000	18
339	20250714	140300	163674120	11980	11980	11980	11980	0
340	20250714	140200	163674120	11980	11980	11980	11980	0
341	20250714	140100	163674120	11980	11980	11980	11980	0
342	20250714	140000	163674120	11980	11980	11980	11980	0
343	20250714	135900	163674120	11980	11980	11980	11980	0
344	20250714	135800	163674120	11980	11980	11980	11980	2
345	20250714	135700	163650160	11980	11980	11980	11980	1
346	20250714	135600	163638180	11980	11980	11980	11980	0
347	20250714	135500	163638180	11980	11980	11980	11980	0
348	20250714	135400	163638180	11980	11980	11980	11980	0
349	20250714	135300	163638180	11980	11980	11980	11980	0
350	20250714	135200	163638180	11980	11980	11980	11980	0
351	20250714	135100	163638180	11980	11980	11980	11980	0
352	20250714	135000	163638180	11980	11990	11990	11980	112
353	20250714	134900	162295420	12000	12000	12000	12000	0
354	20250714	134800	162295420	12000	12000	12000	12000	0
355	20250714	134700	162295420	12000	12000	12000	12000	0
356	20250714	134600	162295420	12000	12000	12000	12000	0
357	20250714	134500	162295420	12000	12000	12000	12000	0
358	20250714	134400	162295420	12000	11980	12000	11980	30
359	20250714	134300	161935680	11980	11980	11980	11980	0
360	20250714	134200	161935680	11980	11980	11980	11980	10
361	20250714	134100	161815880	11980	11980	11980	11980	0
362	20250714	134000	161815880	11980	11970	11980	11970	2
363	20250714	133900	161791930	11980	11980	11980	11980	0
364	20250714	133800	161791930	11980	11980	11980	11980	3
365	20250714	133700	161755990	11970	11990	12010	11970	1021
366	20250714	133600	149524790	12000	12000	12000	12000	30
367	20250714	133500	149164790	12000	12000	12000	12000	270
368	20250714	133400	145924790	12010	12010	12010	12010	0
369	20250714	133300	145924790	12010	12020	12020	12010	435
370	20250714	133200	140700360	12030	12030	12030	12030	0
371	20250714	133100	140700360	12030	12030	12030	12030	0
372	20250714	133000	140700360	12030	12030	12030	12030	0
373	20250714	132900	140700360	12030	12030	12030	12030	0
374	20250714	132800	140700360	12030	12030	12030	12030	0
375	20250714	132700	140700360	12030	12030	12030	12030	0
376	20250714	132600	140700360	12030	12030	12030	12030	0
377	20250714	132500	140700360	12030	12030	12030	12030	0
378	20250714	132400	140700360	12030	12030	12030	12030	35
379	20250714	132300	140279310	12040	12040	12040	12040	317
380	20250714	132200	136462630	12050	12050	12050	12050	1
381	20250714	132100	136450580	12030	12030	12030	12030	0
382	20250714	132000	136450580	12030	12030	12030	12030	0
383	20250714	131900	136450580	12030	12030	12030	12030	0
384	20250714	131800	136450580	12030	12030	12030	12030	0
385	20250714	131700	136450580	12030	12030	12030	12030	49
386	20250714	131600	135861110	12050	12050	12050	12050	0
387	20250714	131500	135861110	12050	12040	12050	12040	7
388	20250714	131400	135776820	12040	12040	12040	12040	0
389	20250714	131300	135776820	12040	12040	12040	12040	3
390	20250714	131200	135740700	12040	12040	12040	12040	0
391	20250714	131100	135740700	12040	12040	12040	12040	0
392	20250714	131000	135740700	12040	12040	12040	12040	0
393	20250714	130900	135740700	12040	12040	12040	12040	0
394	20250714	130800	135740700	12040	12040	12040	12040	1
395	20250714	130700	135728660	12040	12040	12040	12040	0
396	20250714	130600	135728660	12040	12040	12040	12040	2
397	20250714	130500	135704580	12050	12050	12050	12050	0
398	20250714	130400	135704580	12050	12050	12050	12050	0
399	20250714	130300	135704580	12050	12050	12050	12050	0
400	20250714	130200	135704580	12050	12050	12050	12050	0
401	20250714	130100	135704580	12050	12050	12050	12050	0
402	20250714	130000	135704580	12050	12050	12050	12050	1
403	20250714	125900	135692530	12010	12010	12010	12010	0
404	20250714	125800	135692530	12010	12010	12010	12010	0
405	20250714	125700	135692530	12010	12010	12010	12010	1
406	20250714	125600	135680520	12050	12050	12050	12050	0
407	20250714	125500	135680520	12050	12050	12050	12050	7
408	20250714	125400	135596170	12030	12030	12030	12030	0
409	20250714	125300	135596170	12030	12030	12030	12030	0
410	20250714	125200	135596170	12030	12030	12030	12030	0
411	20250714	125100	135596170	12030	12030	12030	12030	13
412	20250714	125000	135439780	12030	12030	12030	12030	0
413	20250714	124900	135439780	12030	12030	12030	12030	0
414	20250714	124800	135439780	12030	12030	12030	12030	0
415	20250714	124700	135439780	12030	12030	12030	12030	0
416	20250714	124600	135439780	12030	12030	12030	12030	0
417	20250714	124500	135439780	12030	12030	12030	12030	1
418	20250714	124400	135427750	12030	12030	12030	12030	0
419	20250714	124300	135427750	12030	12030	12030	12030	0
420	20250714	124200	135427750	12030	12020	12030	12020	95
421	20250714	124100	134285650	12030	12030	12030	12030	0
422	20250714	124000	134285650	12030	12030	12030	12030	0
423	20250714	123900	134285650	12030	12030	12030	12030	0
424	20250714	123800	134285650	12030	12030	12030	12030	16
425	20250714	123700	134093170	12020	12020	12020	12020	1
426	20250714	123600	134081150	12030	12030	12030	12030	0
427	20250714	123500	134081150	12030	12030	12030	12030	0
428	20250714	123400	134081150	12030	12020	12030	12020	574
429	20250714	123300	127180930	12010	12010	12010	12010	10
430	20250714	123200	127060830	12010	12010	12010	12010	0
431	20250714	123100	127060830	12010	12010	12010	12010	0
432	20250714	123000	127060830	12010	12010	12010	12010	0
433	20250714	122900	127060830	12010	12010	12010	12010	2
434	20250714	122800	127036810	12010	12010	12010	12010	0
435	20250714	122700	127036810	12010	12010	12010	12010	21
436	20250714	122600	126784600	12010	12010	12010	12010	0
437	20250714	122500	126784600	12010	12010	12010	12010	0
438	20250714	122400	126784600	12010	11980	12010	11980	10
439	20250714	122300	126664530	12010	12010	12010	12010	0
440	20250714	122200	126664530	12010	11980	12010	11980	396
441	20250714	122100	121918290	11980	11980	11980	11980	0
442	20250714	122000	121918290	11980	11980	11980	11980	0
443	20250714	121900	121918290	11980	11980	11980	11980	3
444	20250714	121800	121882350	11980	11980	11980	11980	5
445	20250714	121700	121822450	11980	11970	11980	11970	7
446	20250714	121600	121738600	11980	11980	11980	11980	0
447	20250714	121500	121738600	11980	11980	11980	11980	0
448	20250714	121400	121738600	11980	11980	11980	11980	0
449	20250714	121300	121738600	11980	11980	11980	11980	0
450	20250714	121200	121738600	11980	11980	11980	11980	0
451	20250714	121100	121738600	11980	11980	11980	11980	1
452	20250714	121000	121726620	11980	11980	11980	11980	0
453	20250714	120900	121726620	11980	11980	11980	11980	0
454	20250714	120800	121726620	11980	11980	11980	11980	0
455	20250714	120700	121726620	11980	11980	11980	11980	342
456	20250714	120600	117629460	11990	11990	11990	11990	0
457	20250714	120500	117629460	11990	11990	11990	11990	520
458	20250714	120400	111394660	12020	12020	12020	12020	0
459	20250714	120300	111394660	12020	12020	12020	12020	0
460	20250714	120200	111394660	12020	12020	12020	12020	0
461	20250714	120100	111394660	12020	12010	12020	12010	60
462	20250714	120000	110673560	12020	12020	12020	12020	0
463	20250714	115900	110673560	12020	12020	12020	12020	0
464	20250714	115800	110673560	12020	12020	12020	12020	1
465	20250714	115700	110661540	12020	11990	12020	11990	2
466	20250714	115600	110637530	12020	12020	12020	12020	0
467	20250714	115500	110637530	12020	12020	12020	12020	1
468	20250714	115400	110625510	12000	12000	12000	12000	500
469	20250714	115300	104625510	11990	11990	11990	11990	0
470	20250714	115200	104625510	11990	11990	11990	11990	0
471	20250714	115100	104625510	11990	12010	12020	11990	36
472	20250714	115000	104193810	12000	12000	12000	12000	0
473	20250714	114900	104193810	12000	12000	12000	12000	0
474	20250714	114800	104193810	12000	12000	12000	12000	0
475	20250714	114700	104193810	12000	12000	12000	12000	0
476	20250714	114600	104193810	12000	12000	12000	12000	0
477	20250714	114500	104193810	12000	12000	12000	12000	0
478	20250714	114400	104193810	12000	12000	12000	12000	0
479	20250714	114300	104193810	12000	12000	12000	12000	49
480	20250714	114200	103605810	12030	12030	12030	12030	1
481	20250714	114100	103593780	12000	12000	12000	12000	0
482	20250714	114000	103593780	12000	12000	12000	12000	0
483	20250714	113900	103593780	12000	12000	12000	12000	0
484	20250714	113800	103593780	12000	12000	12000	12000	0
485	20250714	113700	103593780	12000	12000	12000	12000	1
486	20250714	113600	103581780	12030	12030	12030	12030	0
487	20250714	113500	103581780	12030	12030	12030	12030	0
488	20250714	113400	103581780	12030	12030	12030	12030	0
489	20250714	113300	103581780	12030	12030	12030	12030	17
490	20250714	113200	103377270	12010	12010	12010	12010	0
491	20250714	113100	103377270	12010	12010	12010	12010	0
492	20250714	113000	103377270	12010	12010	12010	12010	0
493	20250714	112900	103377270	12010	12010	12010	12010	0
494	20250714	112800	103377270	12010	12010	12010	12010	0
495	20250714	112700	103377270	12010	12010	12010	12010	167
496	20250714	112600	101371600	11990	11990	11990	11990	0
497	20250714	112500	101371600	11990	11990	11990	11990	0
498	20250714	112400	101371600	11990	11990	11990	11990	0
499	20250714	112300	101371600	11990	11990	11990	11990	0
500	20250714	112200	101371600	11990	11990	11990	11990	0
501	20250714	112100	101371600	11990	11990	11990	11990	0
502	20250714	112000	101371600	11990	11990	11990	11990	0
503	20250714	111900	101371600	11990	11990	11990	11990	0
504	20250714	111800	101371600	11990	11990	11990	11990	0
505	20250714	111700	101371600	11990	11990	11990	11990	1
506	20250714	111600	101359610	11990	11990	11990	11990	1
507	20250714	111500	101347620	11990	11990	11990	11990	0
508	20250714	111400	101347620	11990	11990	11990	11990	0
509	20250714	111300	101347620	11990	11990	11990	11990	0
510	20250714	111200	101347620	11990	11990	11990	11990	0
511	20250714	111100	101347620	11990	11990	11990	11990	0
512	20250714	111000	101347620	11990	12000	12000	11990	69
513	20250714	110900	100520210	12000	12000	12000	12000	0
514	20250714	110800	100520210	12000	12000	12000	12000	0
515	20250714	110700	100520210	12000	12000	12000	12000	0
516	20250714	110600	100520210	12000	12000	12000	12000	0
517	20250714	110500	100520210	12000	12000	12000	12000	358
518	20250714	110400	96224210	12000	12010	12010	12000	104
519	20250714	110300	94976090	12010	12010	12010	12010	0
520	20250714	110200	94976090	12010	12010	12010	12010	0
521	20250714	110100	94976090	12010	12010	12010	12010	0
522	20250714	110000	94976090	12010	12010	12010	12010	0
523	20250714	105900	94976090	12010	12010	12010	12010	0
524	20250714	105800	94976090	12010	12010	12010	12010	0
525	20250714	105700	94976090	12010	12010	12010	12010	210
526	20250714	105600	92453990	12040	12040	12040	12040	0
527	20250714	105500	92453990	12040	12040	12040	12040	0
528	20250714	105400	92453990	12040	12040	12040	12040	0
529	20250714	105300	92453990	12040	12040	12040	12040	10
530	20250714	105200	92333590	12030	12030	12030	12030	0
531	20250714	105100	92333590	12030	12030	12030	12030	427
532	20250714	105000	87196780	12030	12030	12030	12030	0
533	20250714	104900	87196780	12030	12030	12030	12030	20
534	20250714	104800	86956180	12030	12030	12030	12030	1
535	20250714	104700	86944150	12010	12010	12010	12010	9
536	20250714	104600	86836060	12010	12010	12010	12010	0
537	20250714	104500	86836060	12010	12010	12010	12010	0
538	20250714	104400	86836060	12010	12010	12010	12010	1
539	20250714	104300	86824050	12010	12030	12030	12010	504
540	20250714	104200	80768840	12080	12080	12080	12080	1
541	20250714	104100	80756760	12030	12030	12030	12030	0
542	20250714	104000	80756760	12030	12050	12050	12030	517
543	20250714	103900	74534190	12050	12050	12050	12050	30
544	20250714	103800	74172690	12050	12050	12050	12050	0
545	20250714	103700	74172690	12050	12050	12050	12050	0
546	20250714	103600	74172690	12050	12080	12080	12050	2
547	20250714	103500	74148560	12050	12050	12050	12050	0
548	20250714	103400	74148560	12050	12050	12050	12050	0
549	20250714	103300	74148560	12050	12050	12050	12050	0
550	20250714	103200	74148560	12050	12050	12050	12050	25
551	20250714	103100	73847310	12050	12050	12050	12050	194
552	20250714	103000	71509610	12090	12090	12090	12090	0
553	20250714	102900	71509610	12090	12090	12090	12090	0
554	20250714	102800	71509610	12090	12090	12090	12090	1
555	20250714	102700	71497520	12060	12060	12060	12060	0
556	20250714	102600	71497520	12060	12060	12060	12060	0
557	20250714	102500	71497520	12060	12060	12060	12060	173
558	20250714	102400	69411140	12090	12090	12090	12090	0
559	20250714	102300	69411140	12090	12090	12090	12090	0
560	20250714	102200	69411140	12090	12090	12090	12090	10
561	20250714	102100	69290240	12090	12090	12090	12090	0
562	20250714	102000	69290240	12090	12070	12090	12070	3
563	20250714	101900	69254010	12070	12070	12070	12070	0
564	20250714	101800	69254010	12070	12070	12070	12070	0
565	20250714	101700	69254010	12070	12070	12070	12070	0
566	20250714	101600	69254010	12070	12070	12070	12070	27
567	20250714	101500	68928120	12070	12070	12070	12070	23
568	20250714	101400	68650510	12070	12070	12070	12070	0
569	20250714	101300	68650510	12070	12070	12070	12070	0
570	20250714	101200	68650510	12070	12070	12070	12070	0
571	20250714	101100	68650510	12070	12070	12070	12070	26
572	20250714	101000	68336690	12080	12080	12080	12080	9
573	20250714	100900	68227970	12080	12080	12080	12080	1
574	20250714	100800	68215890	12100	12100	12100	12100	17
575	20250714	100700	68010190	12100	12070	12100	12070	8
576	20250714	100600	67913490	12050	12050	12050	12050	0
577	20250714	100500	67913490	12050	12050	12050	12050	0
578	20250714	100400	67913490	12050	12050	12050	12050	0
579	20250714	100300	67913490	12050	12060	12060	12050	6
580	20250714	100200	67841180	12050	12050	12050	12050	0
581	20250714	100100	67841180	12050	12050	12050	12050	0
582	20250714	100000	67841180	12050	12050	12050	12050	57
583	20250714	095900	67154330	12050	12050	12050	12050	1
584	20250714	095800	67142280	12020	12020	12020	12020	0
585	20250714	095700	67142280	12020	12020	12020	12020	0
586	20250714	095600	67142280	12020	12020	12020	12020	2
587	20250714	095500	67118240	12000	12000	12000	12000	0
588	20250714	095400	67118240	12000	12000	12000	12000	0
589	20250714	095300	67118240	12000	12000	12000	12000	0
590	20250714	095200	67118240	12000	11990	12000	11970	463
591	20250714	095100	61567780	12000	12060	12060	12000	500
592	20250714	095000	55563720	12020	12020	12020	12020	0
593	20250714	094900	55563720	12020	12020	12020	12020	0
594	20250714	094800	55563720	12020	12060	12060	12020	1666
595	20250714	094700	35495610	12090	12090	12090	12090	0
596	20250714	094600	35495610	12090	12090	12090	12090	0
597	20250714	094500	35495610	12090	12090	12090	12090	0
598	20250714	094400	35495610	12090	12090	12090	12090	1
599	20250714	094300	35483520	12070	12070	12070	12070	0
600	20250714	094200	35483520	12070	12070	12070	12070	0
601	20250714	094100	35483520	12070	12070	12070	12070	0
602	20250714	094000	35483520	12070	12070	12070	12070	129
603	20250714	093900	33926490	12080	12080	12080	12080	0
604	20250714	093800	33926490	12080	12080	12080	12080	0
605	20250714	093700	33926490	12080	12080	12080	12080	0
606	20250714	093600	33926490	12080	12080	12080	12080	0
607	20250714	093500	33926490	12080	12080	12080	12060	482
608	20250714	093400	28108160	12080	12080	12080	12080	0
609	20250714	093300	28108160	12080	12100	12100	12080	63
610	20250714	093200	27346520	12110	12110	12110	12110	1
611	20250714	093100	27334410	12140	12140	12140	12140	0
612	20250714	093000	27334410	12140	12140	12140	12140	0
613	20250714	092900	27334410	12140	12140	12140	12140	0
614	20250714	092800	27334410	12140	12120	12140	12120	117
615	20250714	092700	25916030	12090	12090	12090	12090	0
616	20250714	092600	25916030	12090	12090	12090	12090	0
617	20250714	092500	25916030	12090	12130	12130	12090	497
618	20250714	092400	19887500	12120	12110	12120	12110	273
619	20250714	092300	16580750	12110	12110	12110	12110	0
620	20250714	092200	16580750	12110	12110	12110	12110	1
621	20250714	092100	16568640	12110	12110	12110	12110	0
622	20250714	092000	16568640	12110	12110	12110	12110	10
623	20250714	091900	16447540	12110	12070	12110	12070	2
624	20250714	091800	16423360	12070	12070	12070	12070	0
625	20250714	091700	16423360	12070	12070	12070	12070	0
626	20250714	091600	16423360	12070	12070	12070	12070	1
627	20250714	091500	16411290	12080	12090	12090	12080	77
628	20250714	091400	15480550	12140	12140	12140	12140	1
629	20250714	091300	15468410	12080	12080	12080	12080	8
630	20250714	091200	15371770	12080	12080	12080	12080	8
631	20250714	091100	15275130	12080	12080	12080	12080	230
632	20250714	091000	12496730	12080	12080	12080	12080	0
633	20250714	090900	12496730	12080	12080	12080	12080	321
634	20250714	090800	8619050	12080	12080	12080	12080	0
635	20250714	090700	8619050	12080	12080	12080	12080	80
636	20250714	090600	7652650	12060	12110	12110	12060	324
637	20250714	090500	3743140	12200	12200	12200	12200	1
638	20250714	090400	3730940	12120	12120	12120	12120	1
639	20250714	090300	3718820	12180	12180	12180	12180	20
640	20250714	090200	3475220	12070	12070	12070	12070	0
641	20250714	090100	3475220	12070	12160	12170	12060	160
642	20250714	090000	1534620	12260	12210	12280	12140	126