KissMeData/072870/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194100	430023680	11520	11520	11520	11520	309
3	20250714	194000	430023680	11520	11520	11520	11520	0
4	20250714	193900	430023680	11520	11520	11520	11520	0
5	20250714	193800	430023680	11520	11520	11520	11520	0
6	20250714	193700	430023680	11520	11520	11520	11520	0
7	20250714	193600	430023680	11520	11520	11520	11520	0
8	20250714	193500	430023680	11520	11520	11520	11520	0
9	20250714	193400	430023680	11520	11520	11520	11520	0
10	20250714	193300	430023680	11520	11520	11520	11520	0
11	20250714	193200	430023680	11520	11520	11520	11520	0
12	20250714	193100	430023680	11520	11520	11520	11520	0
13	20250714	193000	430023680	11520	11520	11520	11520	0
14	20250714	192900	430023680	11520	11520	11520	11520	0
15	20250714	192800	430023680	11520	11520	11520	11520	0
16	20250714	192700	430023680	11520	11520	11520	11520	0
17	20250714	192600	430023680	11520	11520	11520	11520	0
18	20250714	192500	430023680	11520	11520	11520	11520	0
19	20250714	192400	430023680	11520	11520	11520	11520	0
20	20250714	192300	430023680	11520	11520	11520	11520	0
21	20250714	192200	430023680	11520	11520	11520	11520	0
22	20250714	192100	430023680	11520	11520	11520	11520	0
23	20250714	192000	430023680	11520	11520	11520	11520	0
24	20250714	191900	430023680	11520	11520	11520	11520	0
25	20250714	191800	430023680	11520	11520	11520	11520	0
26	20250714	191700	430023680	11520	11520	11520	11520	0
27	20250714	191600	430023680	11520	11520	11520	11520	0
28	20250714	191500	430023680	11520	11520	11520	11520	0
29	20250714	191400	430023680	11520	11520	11520	11520	0
30	20250714	191300	430023680	11520	11520	11520	11520	0
31	20250714	191200	430023680	11520	11520	11520	11520	0
32	20250714	191100	430023680	11520	11520	11520	11520	309
33	20250714	191000	430023680	11520	11520	11520	11520	0
34	20250714	190900	430023680	11520	11520	11520	11520	0
35	20250714	190800	430023680	11520	11520	11520	11520	0
36	20250714	190700	430023680	11520	11520	11520	11520	0
37	20250714	190600	430023680	11520	11520	11520	11520	0
38	20250714	190500	430023680	11520	11520	11520	11520	0
39	20250714	190400	430023680	11520	11520	11520	11520	0
40	20250714	190300	430023680	11520	11520	11520	11520	0
41	20250714	190200	430023680	11520	11520	11520	11520	0
42	20250714	190100	430023680	11520	11520	11520	11520	0
43	20250714	190000	430023680	11520	11520	11520	11520	0
44	20250714	185900	430023680	11520	11520	11520	11520	0
45	20250714	185800	430023680	11520	11520	11520	11520	0
46	20250714	185700	430023680	11520	11520	11520	11520	0
47	20250714	185600	430023680	11520	11520	11520	11520	0
48	20250714	185500	430023680	11520	11520	11520	11520	0
49	20250714	185400	430023680	11520	11520	11520	11520	0
50	20250714	185300	430023680	11520	11520	11520	11520	0
51	20250714	185200	430023680	11520	11520	11520	11520	0
52	20250714	185100	430023680	11520	11520	11520	11520	0
53	20250714	185000	430023680	11520	11520	11520	11520	0
54	20250714	184900	430023680	11520	11520	11520	11520	0
55	20250714	184800	430023680	11520	11520	11520	11520	0
56	20250714	184700	430023680	11520	11520	11520	11520	0
57	20250714	184600	430023680	11520	11520	11520	11520	0
58	20250714	184500	430023680	11520	11520	11520	11520	0
59	20250714	184400	430023680	11520	11520	11520	11520	0
60	20250714	184300	430023680	11520	11520	11520	11520	0
61	20250714	184200	430023680	11520	11520	11520	11520	0
62	20250714	184100	430023680	11520	11520	11520	11520	309
63	20250714	184000	430023680	11520	11520	11520	11520	0
64	20250714	183900	430023680	11520	11520	11520	11520	0
65	20250714	183800	430023680	11520	11520	11520	11520	0
66	20250714	183700	430023680	11520	11520	11520	11520	0
67	20250714	183600	430023680	11520	11520	11520	11520	0
68	20250714	183500	430023680	11520	11520	11520	11520	0
69	20250714	183400	430023680	11520	11520	11520	11520	0
70	20250714	183300	430023680	11520	11520	11520	11520	0
71	20250714	183200	430023680	11520	11520	11520	11520	0
72	20250714	183100	430023680	11520	11520	11520	11520	0
73	20250714	183000	430023680	11520	11520	11520	11520	0
74	20250714	182900	430023680	11520	11520	11520	11520	0
75	20250714	182800	430023680	11520	11520	11520	11520	0
76	20250714	182700	430023680	11520	11520	11520	11520	0
77	20250714	182600	430023680	11520	11520	11520	11520	0
78	20250714	182500	430023680	11520	11520	11520	11520	0
79	20250714	182400	430023680	11520	11520	11520	11520	0
80	20250714	182300	430023680	11520	11520	11520	11520	0
81	20250714	182200	430023680	11520	11520	11520	11520	0
82	20250714	182100	430023680	11520	11520	11520	11520	0
83	20250714	182000	430023680	11520	11520	11520	11520	0
84	20250714	181900	430023680	11520	11520	11520	11520	0
85	20250714	181800	430023680	11520	11520	11520	11520	0
86	20250714	181700	430023680	11520	11520	11520	11520	0
87	20250714	181600	430023680	11520	11520	11520	11520	0
88	20250714	181500	430023680	11520	11520	11520	11520	0
89	20250714	181400	430023680	11520	11520	11520	11520	0
90	20250714	181300	430023680	11520	11520	11520	11520	0
91	20250714	181200	430023680	11520	11520	11520	11520	0
92	20250714	181100	430023680	11520	11520	11520	11520	309
93	20250714	181000	430023680	11520	11520	11520	11520	0
94	20250714	180900	430023680	11520	11520	11520	11520	0
95	20250714	180800	430023680	11520	11520	11520	11520	0
96	20250714	180700	430023680	11520	11520	11520	11520	0
97	20250714	180600	430023680	11520	11520	11520	11520	0
98	20250714	180500	430023680	11520	11520	11520	11520	0
99	20250714	180400	430023680	11520	11520	11520	11520	0
100	20250714	180300	430023680	11520	11520	11520	11520	0
101	20250714	180200	430023680	11520	11520	11520	11520	0
102	20250714	180100	430023680	11520	11520	11520	11520	0
103	20250714	180000	430023680	11520	11520	11520	11520	0
104	20250714	175900	430023680	11520	11520	11520	11520	0
105	20250714	175800	430023680	11520	11520	11520	11520	0
106	20250714	175700	430023680	11520	11520	11520	11520	0
107	20250714	175600	430023680	11520	11520	11520	11520	0
108	20250714	175500	430023680	11520	11520	11520	11520	0
109	20250714	175400	430023680	11520	11520	11520	11520	0
110	20250714	175300	430023680	11520	11520	11520	11520	0
111	20250714	175200	430023680	11520	11520	11520	11520	0
112	20250714	175100	430023680	11520	11520	11520	11520	0
113	20250714	175000	430023680	11520	11520	11520	11520	0
114	20250714	174900	430023680	11520	11520	11520	11520	0
115	20250714	174800	430023680	11520	11520	11520	11520	0
116	20250714	174700	430023680	11520	11520	11520	11520	0
117	20250714	174600	430023680	11520	11520	11520	11520	0
118	20250714	174500	430023680	11520	11520	11520	11520	0
119	20250714	174400	430023680	11520	11520	11520	11520	0
120	20250714	174300	430023680	11520	11520	11520	11520	0
121	20250714	174200	430023680	11520	11520	11520	11520	0
122	20250714	174100	430023680	11520	11520	11520	11520	309
123	20250714	174000	430023680	11520	11520	11520	11520	0
124	20250714	173900	430023680	11520	11520	11520	11520	0
125	20250714	173800	430023680	11520	11520	11520	11520	0
126	20250714	173700	430023680	11520	11520	11520	11520	0
127	20250714	173600	430023680	11520	11520	11520	11520	0
128	20250714	173500	430023680	11520	11520	11520	11520	0
129	20250714	173400	430023680	11520	11520	11520	11520	0
130	20250714	173300	430023680	11520	11520	11520	11520	0
131	20250714	173200	430023680	11520	11520	11520	11520	0
132	20250714	173100	430023680	11520	11520	11520	11520	0
133	20250714	173000	430023680	11520	11520	11520	11520	0
134	20250714	172900	430023680	11520	11520	11520	11520	0
135	20250714	172800	430023680	11520	11520	11520	11520	0
136	20250714	172700	430023680	11520	11520	11520	11520	0
137	20250714	172600	430023680	11520	11520	11520	11520	0
138	20250714	172500	430023680	11520	11520	11520	11520	0
139	20250714	172400	430023680	11520	11520	11520	11520	0
140	20250714	172300	430023680	11520	11520	11520	11520	0
141	20250714	172200	430023680	11520	11520	11520	11520	0
142	20250714	172100	430023680	11520	11520	11520	11520	0
143	20250714	172000	430023680	11520	11520	11520	11520	0
144	20250714	171900	430023680	11520	11520	11520	11520	0
145	20250714	171800	430023680	11520	11520	11520	11520	0
146	20250714	171700	430023680	11520	11520	11520	11520	0
147	20250714	171600	430023680	11520	11520	11520	11520	0
148	20250714	171500	430023680	11520	11520	11520	11520	0
149	20250714	171400	430023680	11520	11520	11520	11520	0
150	20250714	171300	430023680	11520	11520	11520	11520	0
151	20250714	171200	430023680	11520	11520	11520	11520	0
152	20250714	171100	430023680	11520	11520	11520	11520	309
153	20250714	171000	430023680	11520	11520	11520	11520	0
154	20250714	170900	430023680	11520	11520	11520	11520	0
155	20250714	170800	430023680	11520	11520	11520	11520	0
156	20250714	170700	430023680	11520	11520	11520	11520	0
157	20250714	170600	430023680	11520	11520	11520	11520	0
158	20250714	170500	430023680	11520	11520	11520	11520	0
159	20250714	170400	430023680	11520	11520	11520	11520	0
160	20250714	170300	430023680	11520	11520	11520	11520	0
161	20250714	170200	430023680	11520	11520	11520	11520	0
162	20250714	170100	430023680	11520	11520	11520	11520	0
163	20250714	170000	430023680	11520	11520	11520	11520	0
164	20250714	165900	430023680	11520	11520	11520	11520	0
165	20250714	165800	430023680	11520	11520	11520	11520	0
166	20250714	165700	430023680	11520	11520	11520	11520	0
167	20250714	165600	430023680	11520	11520	11520	11520	0
168	20250714	165500	430023680	11520	11520	11520	11520	0
169	20250714	165400	430023680	11520	11520	11520	11520	0
170	20250714	165300	430023680	11520	11520	11520	11520	0
171	20250714	165200	430023680	11520	11520	11520	11520	0
172	20250714	165100	430023680	11520	11520	11520	11520	0
173	20250714	165000	430023680	11520	11520	11520	11520	0
174	20250714	164900	430023680	11520	11520	11520	11520	0
175	20250714	164800	430023680	11520	11520	11520	11520	0
176	20250714	164700	430023680	11520	11520	11520	11520	0
177	20250714	164600	430023680	11520	11520	11520	11520	0
178	20250714	164500	430023680	11520	11520	11520	11520	0
179	20250714	164400	430023680	11520	11520	11520	11520	0
180	20250714	164300	430023680	11520	11520	11520	11520	0
181	20250714	164200	430023680	11520	11520	11520	11520	0
182	20250714	164100	430023680	11520	11520	11520	11520	309
183	20250714	164000	430023680	11520	11520	11520	11520	0
184	20250714	163900	430023680	11520	11520	11520	11520	0
185	20250714	163800	430023680	11520	11520	11520	11520	0
186	20250714	163700	430023680	11520	11520	11520	11520	0
187	20250714	163600	430023680	11520	11520	11520	11520	0
188	20250714	163500	430023680	11520	11520	11520	11520	0
189	20250714	163400	430023680	11520	11520	11520	11520	0
190	20250714	163300	430023680	11520	11520	11520	11520	0
191	20250714	163200	430023680	11520	11520	11520	11520	0
192	20250714	163100	430023680	11520	11520	11520	11520	0
193	20250714	163000	430023680	11520	11520	11520	11520	0
194	20250714	162900	430023680	11520	11520	11520	11520	0
195	20250714	162800	430023680	11520	11520	11520	11520	0
196	20250714	162700	430023680	11520	11520	11520	11520	0
197	20250714	162600	430023680	11520	11520	11520	11520	0
198	20250714	162500	430023680	11520	11520	11520	11520	0
199	20250714	162400	430023680	11520	11520	11520	11520	0
200	20250714	162300	430023680	11520	11520	11520	11520	0
201	20250714	162200	430023680	11520	11520	11520	11520	0
202	20250714	162100	430023680	11520	11520	11520	11520	0
203	20250714	162000	430023680	11520	11520	11520	11520	0
204	20250714	161900	430023680	11520	11520	11520	11520	0
205	20250714	161800	430023680	11520	11520	11520	11520	0
206	20250714	161700	430023680	11520	11520	11520	11520	0
207	20250714	161600	430023680	11520	11520	11520	11520	0
208	20250714	161500	430023680	11520	11520	11520	11520	0
209	20250714	161400	430023680	11520	11520	11520	11520	0
210	20250714	161300	430023680	11520	11520	11520	11520	0
211	20250714	161200	430023680	11520	11520	11520	11520	0
212	20250714	161100	430023680	11520	11520	11520	11520	309
213	20250714	161000	430023680	11520	11520	11520	11520	0
214	20250714	160900	430023680	11520	11520	11520	11520	0
215	20250714	160800	430023680	11520	11520	11520	11520	0
216	20250714	160700	430023680	11520	11520	11520	11520	0
217	20250714	160600	430023680	11520	11520	11520	11520	0
218	20250714	160500	430023680	11520	11520	11520	11520	0
219	20250714	160400	430023680	11520	11520	11520	11520	0
220	20250714	160300	430023680	11520	11520	11520	11520	0
221	20250714	160200	430023680	11520	11520	11520	11520	0
222	20250714	160100	430023680	11520	11520	11520	11520	0
223	20250714	160000	430023680	11520	11520	11520	11520	0
224	20250714	155900	430023680	11520	11520	11520	11520	0
225	20250714	155800	430023680	11520	11520	11520	11520	0
226	20250714	155700	430023680	11520	11520	11520	11520	0
227	20250714	155600	430023680	11520	11520	11520	11520	0
228	20250714	155500	430023680	11520	11520	11520	11520	0
229	20250714	155400	430023680	11520	11520	11520	11520	0
230	20250714	155300	430023680	11520	11520	11520	11520	0
231	20250714	155200	430023680	11520	11520	11520	11520	0
232	20250714	155100	430023680	11520	11520	11520	11520	0
233	20250714	155000	430023680	11520	11520	11520	11520	0
234	20250714	154900	430023680	11520	11520	11520	11520	0
235	20250714	154800	430023680	11520	11520	11520	11520	0
236	20250714	154700	430023680	11520	11520	11520	11520	0
237	20250714	154600	430023680	11520	11520	11520	11520	0
238	20250714	154500	430023680	11520	11520	11520	11520	0
239	20250714	154400	430023680	11520	11520	11520	11520	0
240	20250714	154300	430023680	11520	11520	11520	11520	0
241	20250714	154200	430023680	11520	11520	11520	11520	0
242	20250714	154100	430023680	11520	11520	11520	11520	309
243	20250714	154000	430023680	11520	11520	11520	11520	0
244	20250714	153900	430023680	11520	11520	11520	11520	0
245	20250714	153800	430023680	11520	11520	11520	11520	0
246	20250714	153700	430023680	11520	11520	11520	11520	0
247	20250714	153600	430023680	11520	11520	11520	11520	0
248	20250714	153500	430023680	11520	11520	11520	11520	0
249	20250714	153400	430023680	11520	11520	11520	11520	0
250	20250714	153300	430023680	11520	11520	11520	11520	0
251	20250714	153200	430023680	11520	11520	11520	11520	0
252	20250714	153100	430023680	11520	11520	11520	11520	0
253	20250714	153000	430023680	11520	11520	11520	11520	309
254	20250714	152900	426464000	11510	11510	11510	11510	0
255	20250714	152800	426464000	11510	11510	11510	11510	0
256	20250714	152700	426464000	11510	11510	11510	11510	0
257	20250714	152600	426464000	11510	11510	11510	11510	0
258	20250714	152500	426464000	11510	11510	11510	11510	0
259	20250714	152400	426464000	11510	11510	11510	11510	0
260	20250714	152300	426464000	11510	11510	11510	11510	0
261	20250714	152200	426464000	11510	11510	11510	11510	0
262	20250714	152100	426464000	11510	11510	11510	11510	0
263	20250714	152000	426464000	11510	11510	11510	11510	0
264	20250714	151900	426464000	11510	11510	11510	11510	0
265	20250714	151800	426464000	11510	11510	11510	11510	0
266	20250714	151700	426464000	11510	11510	11510	11510	0
267	20250714	151600	426464000	11510	11510	11510	11510	0
268	20250714	151500	426464000	11510	11510	11510	11510	0
269	20250714	151400	426464000	11510	11530	11530	11510	260
270	20250714	151300	423468890	11560	11560	11560	11560	0
271	20250714	151200	423468890	11560	11560	11560	11560	60
272	20250714	151100	422775290	11520	11520	11520	11520	0
273	20250714	151000	422775290	11520	11560	11560	11520	202
274	20250714	150900	420440250	11520	11520	11520	11520	0
275	20250714	150800	420440250	11520	11520	11520	11520	1
276	20250714	150700	420428730	11560	11550	11560	11520	95
277	20250714	150600	419331070	11560	11560	11560	11560	1
278	20250714	150500	419319510	11550	11540	11550	11540	458
279	20250714	150400	414029650	11540	11540	11540	11540	13
280	20250714	150300	413879630	11540	11530	11540	11520	100
281	20250714	150200	412726610	11550	11550	11550	11550	0
282	20250714	150100	412726610	11550	11550	11550	11550	0
283	20250714	150000	412726610	11550	11550	11550	11550	1
284	20250714	145900	412715060	11540	11540	11540	11540	1
285	20250714	145800	412703520	11510	11530	11530	11510	500
286	20250714	145700	406942900	11530	11530	11530	11530	10
287	20250714	145600	406827600	11550	11540	11550	11530	231
288	20250714	145500	404163880	11540	11540	11540	11540	96
289	20250714	145400	403056040	11550	11550	11550	11550	100
290	20250714	145300	401901040	11540	11540	11540	11540	0
291	20250714	145200	401901040	11540	11550	11550	11540	48
292	20250714	145100	401347020	11550	11550	11550	11550	30
293	20250714	145000	401000520	11530	11540	11540	11530	5
294	20250714	144900	400942830	11540	11540	11540	11540	0
295	20250714	144800	400942830	11540	11540	11540	11540	1
296	20250714	144700	400931290	11540	11540	11540	11540	12
297	20250714	144600	400792810	11550	11550	11550	11550	0
298	20250714	144500	400792810	11550	11550	11550	11550	195
299	20250714	144400	398540560	11550	11550	11550	11550	22
300	20250714	144300	398286460	11540	11540	11540	11540	400
301	20250714	144200	393670460	11540	11540	11540	11540	0
302	20250714	144100	393670460	11540	11540	11540	11540	18
303	20250714	144000	393462740	11540	11540	11540	11540	187
304	20250714	143900	391304760	11540	11540	11540	11540	80
305	20250714	143800	390381560	11530	11530	11530	11530	0
306	20250714	143700	390381560	11530	11540	11540	11530	36
307	20250714	143600	389966430	11540	11530	11540	11530	500
308	20250714	143500	384199540	11500	11500	11500	11500	0
309	20250714	143400	384199540	11500	11500	11500	11500	101
310	20250714	143300	383038040	11500	11500	11500	11500	0
311	20250714	143200	383038040	11500	11530	11530	11500	200
312	20250714	143100	380736800	11530	11530	11530	11530	40
313	20250714	143000	380275600	11530	11530	11530	11530	540
314	20250714	142900	374049400	11550	11550	11550	11550	0
315	20250714	142800	374049400	11550	11550	11550	11550	0
316	20250714	142700	374049400	11550	11550	11550	11550	1
317	20250714	142600	374037850	11540	11540	11540	11540	0
318	20250714	142500	374037850	11540	11540	11540	11540	0
319	20250714	142400	374037850	11540	11540	11540	11540	0
320	20250714	142300	374037850	11540	11540	11540	11540	0
321	20250714	142200	374037850	11540	11540	11540	11540	0
322	20250714	142100	374037850	11540	11540	11540	11540	10
323	20250714	142000	373922450	11540	11540	11540	11540	20
324	20250714	141900	373691650	11550	11550	11550	11550	0
325	20250714	141800	373691650	11550	11550	11550	11550	0
326	20250714	141700	373691650	11550	11550	11550	11550	5
327	20250714	141600	373633900	11550	11550	11550	11550	25
328	20250714	141500	373345150	11530	11540	11540	11530	23
329	20250714	141400	373079870	11540	11550	11550	11540	540
330	20250714	141300	366847030	11550	11550	11550	11550	0
331	20250714	141200	366847030	11550	11550	11550	11550	3
332	20250714	141100	366812380	11560	11560	11560	11560	0
333	20250714	141000	366812380	11560	11560	11560	11560	23
334	20250714	140900	366546500	11550	11550	11550	11550	0
335	20250714	140800	366546500	11550	11550	11550	11550	0
336	20250714	140700	366546500	11550	11550	11550	11550	0
337	20250714	140600	366546500	11550	11550	11550	11550	0
338	20250714	140500	366546500	11550	11550	11550	11550	0
339	20250714	140400	366546500	11550	11550	11550	11550	0
340	20250714	140300	366546500	11550	11550	11550	11550	0
341	20250714	140200	366546500	11550	11550	11550	11550	0
342	20250714	140100	366546500	11550	11550	11550	11550	0
343	20250714	140000	366546500	11550	11550	11550	11550	0
344	20250714	135900	366546500	11550	11550	11550	11550	0
345	20250714	135800	366546500	11550	11560	11560	11550	216
346	20250714	135700	364051040	11560	11560	11560	11560	0
347	20250714	135600	364051040	11560	11560	11560	11560	0
348	20250714	135500	364051040	11560	11560	11560	11560	0
349	20250714	135400	364051040	11560	11560	11560	11560	15
350	20250714	135300	363877640	11560	11560	11560	11560	0
351	20250714	135200	363877640	11560	11560	11560	11560	0
352	20250714	135100	363877640	11560	11550	11560	11540	852
353	20250714	135000	354034390	11550	11550	11550	11550	0
354	20250714	134900	354034390	11550	11550	11550	11550	0
355	20250714	134800	354034390	11550	11550	11550	11550	51
356	20250714	134700	353445340	11560	11560	11560	11560	14
357	20250714	134600	353283500	11570	11570	11570	11570	0
358	20250714	134500	353283500	11570	11570	11570	11570	0
359	20250714	134400	353283500	11570	11570	11570	11570	0
360	20250714	134300	353283500	11570	11570	11570	11570	0
361	20250714	134200	353283500	11570	11570	11570	11570	0
362	20250714	134100	353283500	11570	11550	11570	11550	271
363	20250714	134000	350150740	11550	11550	11550	11550	500
364	20250714	133900	344375740	11550	11550	11550	11550	500
365	20250714	133800	338600740	11550	11550	11550	11550	0
366	20250714	133700	338600740	11550	11550	11550	11550	0
367	20250714	133600	338600740	11550	11560	11560	11550	29
368	20250714	133500	338265690	11550	11550	11550	11550	0
369	20250714	133400	338265690	11550	11560	11560	11550	536
370	20250714	133300	332074530	11550	11550	11550	11550	2
371	20250714	133200	332051430	11550	11550	11550	11550	2
372	20250714	133100	332028330	11550	11550	11550	11550	0
373	20250714	133000	332028330	11550	11550	11550	11550	1
374	20250714	132900	332016780	11550	11540	11550	11540	2
375	20250714	132800	331993690	11550	11540	11550	11530	8
376	20250714	132700	331901340	11550	11540	11550	11540	2
377	20250714	132600	331878250	11550	11550	11550	11550	0
378	20250714	132500	331878250	11550	11530	11550	11530	4
379	20250714	132400	331832090	11530	11530	11530	11530	275
380	20250714	132300	328661340	11550	11550	11550	11550	0
381	20250714	132200	328661340	11550	11530	11560	11530	1011
382	20250714	132100	316993320	11530	11530	11530	11520	101
383	20250714	132000	315829770	11540	11540	11540	11540	0
384	20250714	131900	315829770	11540	11530	11540	11530	14
385	20250714	131800	315668330	11540	11530	11540	11530	8
386	20250714	131700	315576050	11540	11530	11540	11520	6
387	20250714	131600	315506850	11520	11520	11520	11520	0
388	20250714	131500	315506850	11520	11520	11520	11520	101
389	20250714	131400	314343330	11520	11520	11520	11520	405
390	20250714	131300	309677730	11510	11530	11530	11480	4183
391	20250714	131200	261621780	11550	11550	11550	11540	7
392	20250714	131100	261540960	11550	11550	11550	11550	37
393	20250714	131000	261113610	11550	11550	11550	11550	100
394	20250714	130900	259958610	11550	11550	11550	11540	368
395	20250714	130800	255708240	11540	11540	11550	11540	536
396	20250714	130700	249519100	11530	11530	11530	11520	74
397	20250714	130600	248666260	11530	11530	11530	11530	1
398	20250714	130500	248654730	11540	11540	11540	11530	17
399	20250714	130400	248458630	11530	11550	11550	11530	79
400	20250714	130300	247546810	11540	11540	11540	11540	0
401	20250714	130200	247546810	11540	11540	11540	11540	0
402	20250714	130100	247546810	11540	11540	11540	11540	0
403	20250714	130000	247546810	11540	11540	11540	11540	49
404	20250714	125900	246981350	11540	11540	11540	11540	0
405	20250714	125800	246981350	11540	11540	11540	11530	12
406	20250714	125700	246842940	11540	11540	11540	11540	1
407	20250714	125600	246831400	11530	11530	11540	11530	15
408	20250714	125500	246658380	11540	11540	11540	11530	3
409	20250714	125400	246623770	11550	11550	11550	11550	2
410	20250714	125300	246600670	11550	11550	11550	11550	0
411	20250714	125200	246600670	11550	11550	11550	11550	90
412	20250714	125100	245561170	11550	11540	11550	11530	941
413	20250714	125000	234706460	11550	11550	11550	11550	0
414	20250714	124900	234706460	11550	11550	11550	11550	0
415	20250714	124800	234706460	11550	11550	11550	11550	38
416	20250714	124700	234267560	11550	11550	11550	11550	0
417	20250714	124600	234267560	11550	11550	11550	11550	5
418	20250714	124500	234209810	11550	11550	11550	11550	0
419	20250714	124400	234209810	11550	11550	11550	11550	0
420	20250714	124300	234209810	11550	11550	11550	11550	0
421	20250714	124200	234209810	11550	11550	11550	11550	0
422	20250714	124100	234209810	11550	11550	11550	11550	1
423	20250714	124000	234198260	11550	11550	11550	11550	1
424	20250714	123900	234186710	11550	11550	11550	11540	91
425	20250714	123800	233135670	11530	11540	11550	11530	110
426	20250714	123700	231867210	11550	11540	11550	11540	35
427	20250714	123600	231463100	11530	11530	11530	11530	0
428	20250714	123500	231463100	11530	11530	11530	11530	8
429	20250714	123400	231370860	11530	11530	11530	11530	0
430	20250714	123300	231370860	11530	11530	11530	11530	0
431	20250714	123200	231370860	11530	11530	11530	11530	0
432	20250714	123100	231370860	11530	11540	11550	11530	1303
433	20250714	123000	216347230	11540	11550	11550	11540	6
434	20250714	122900	216277980	11550	11550	11550	11550	0
435	20250714	122800	216277980	11550	11550	11550	11550	0
436	20250714	122700	216277980	11550	11550	11550	11550	0
437	20250714	122600	216277980	11550	11540	11550	11540	232
438	20250714	122500	213600370	11530	11530	11530	11530	50
439	20250714	122400	213023870	11530	11530	11530	11530	45
440	20250714	122300	212505020	11530	11530	11530	11530	0
441	20250714	122200	212505020	11530	11530	11540	11530	8
442	20250714	122100	212412760	11540	11540	11540	11540	0
443	20250714	122000	212412760	11540	11540	11540	11540	1
444	20250714	121900	212401220	11540	11530	11540	11520	23
445	20250714	121800	212136000	11540	11530	11540	11530	3
446	20250714	121700	212101400	11540	11540	11540	11540	0
447	20250714	121600	212101400	11540	11540	11540	11540	0
448	20250714	121500	212101400	11540	11540	11540	11540	0
449	20250714	121400	212101400	11540	11540	11540	11540	0
450	20250714	121300	212101400	11540	11540	11540	11540	1
451	20250714	121200	212089860	11540	11540	11540	11540	43
452	20250714	121100	211593640	11540	11540	11540	11540	11
453	20250714	121000	211466700	11540	11530	11540	11530	275
454	20250714	120900	208295940	11530	11530	11530	11530	0
455	20250714	120800	208295940	11530	11530	11530	11530	45
456	20250714	120700	207777090	11530	11530	11530	11530	0
457	20250714	120600	207777090	11530	11530	11530	11530	9
458	20250714	120500	207673320	11530	11530	11530	11530	0
459	20250714	120400	207673320	11530	11530	11530	11530	0
460	20250714	120300	207673320	11530	11530	11530	11530	7
461	20250714	120200	207592610	11540	11540	11540	11540	0
462	20250714	120100	207592610	11540	11530	11540	11530	36
463	20250714	120000	207177420	11540	11540	11540	11540	28
464	20250714	115900	206854300	11540	11540	11540	11540	25
465	20250714	115800	206565800	11540	11540	11540	11540	100
466	20250714	115700	205411800	11540	11540	11540	11540	0
467	20250714	115600	205411800	11540	11540	11540	11540	0
468	20250714	115500	205411800	11540	11550	11550	11540	51
469	20250714	115400	204823250	11540	11540	11540	11540	10
470	20250714	115300	204707850	11550	11550	11550	11550	0
471	20250714	115200	204707850	11550	11550	11550	11550	0
472	20250714	115100	204707850	11550	11550	11550	11550	0
473	20250714	115000	204707850	11550	11540	11550	11540	4
474	20250714	114900	204661670	11540	11540	11540	11540	0
475	20250714	114800	204661670	11540	11540	11540	11540	0
476	20250714	114700	204661670	11540	11550	11550	11540	114
477	20250714	114600	203345790	11560	11550	11560	11540	14
478	20250714	114500	203184080	11560	11560	11560	11540	30
479	20250714	114400	202837470	11550	11550	11560	11540	19
480	20250714	114300	202617990	11560	11560	11560	11540	19
481	20250714	114200	202398470	11550	11560	11560	11540	196
482	20250714	114100	200134620	11550	11560	11560	11540	58
483	20250714	114000	199464690	11550	11560	11570	11550	178
484	20250714	113900	197407010	11570	11570	11570	11570	0
485	20250714	113800	197407010	11570	11570	11570	11540	7
486	20250714	113700	197326100	11560	11570	11570	11550	70
487	20250714	113600	196516840	11560	11550	11580	11550	2950
488	20250714	113500	162394290	11550	11550	11550	11550	0
489	20250714	113400	162394290	11550	11540	11550	11540	521
490	20250714	113300	156381740	11540	11540	11540	11540	0
491	20250714	113200	156381740	11540	11540	11550	11540	5
492	20250714	113100	156324020	11550	11540	11550	11540	14
493	20250714	113000	156162450	11540	11540	11540	11540	0
494	20250714	112900	156162450	11540	11540	11550	11520	70
495	20250714	112800	155354670	11530	11530	11540	11520	966
496	20250714	112700	144212680	11540	11540	11540	11540	0
497	20250714	112600	144212680	11540	11540	11540	11540	75
498	20250714	112500	143347180	11540	11540	11540	11540	10
499	20250714	112400	143231780	11550	11550	11550	11550	0
500	20250714	112300	143231780	11550	11550	11550	11550	0
501	20250714	112200	143231780	11550	11540	11550	11530	209
502	20250714	112100	140821840	11550	11550	11550	11550	0
503	20250714	112000	140821840	11550	11550	11550	11550	0
504	20250714	111900	140821840	11550	11550	11550	11550	0
505	20250714	111800	140821840	11550	11550	11550	11550	0
506	20250714	111700	140821840	11550	11550	11550	11550	1
507	20250714	111600	140810290	11550	11540	11550	11540	3
508	20250714	111500	140775660	11540	11540	11540	11540	1
509	20250714	111400	140764120	11530	11530	11530	11530	2
510	20250714	111300	140741060	11550	11540	11550	11530	28
511	20250714	111200	140417720	11530	11540	11550	11530	22
512	20250714	111100	140163650	11550	11540	11550	11540	40
513	20250714	111000	139701850	11540	11540	11540	11540	0
514	20250714	110900	139701850	11540	11540	11540	11540	2
515	20250714	110800	139678770	11540	11540	11540	11540	0
516	20250714	110700	139678770	11540	11540	11540	11540	11
517	20250714	110600	139551830	11550	11550	11550	11550	0
518	20250714	110500	139551830	11550	11540	11550	11540	177
519	20250714	110400	137508970	11540	11540	11540	11540	1
520	20250714	110300	137497430	11540	11540	11540	11540	11
521	20250714	110200	137370490	11530	11530	11530	11530	0
522	20250714	110100	137370490	11530	11530	11530	11530	32
523	20250714	110000	137001530	11530	11540	11540	11530	2
524	20250714	105900	136978460	11550	11550	11550	11550	0
525	20250714	105800	136978460	11550	11550	11550	11550	0
526	20250714	105700	136978460	11550	11550	11550	11550	0
527	20250714	105600	136978460	11550	11540	11550	11540	105
528	20250714	105500	135766710	11540	11540	11540	11540	0
529	20250714	105400	135766710	11540	11540	11540	11540	0
530	20250714	105300	135766710	11540	11540	11540	11540	0
531	20250714	105200	135766710	11540	11540	11540	11540	0
532	20250714	105100	135766710	11540	11540	11540	11540	3
533	20250714	105000	135732090	11550	11540	11550	11540	91
534	20250714	104900	134681070	11550	11540	11550	11540	12
535	20250714	104800	134542510	11540	11540	11540	11540	36
536	20250714	104700	134127070	11550	11550	11550	11550	73
537	20250714	104600	133283920	11550	11550	11550	11550	0
538	20250714	104500	133283920	11550	11550	11550	11550	0
539	20250714	104400	133283920	11550	11550	11550	11550	1
540	20250714	104300	133272370	11550	11550	11550	11550	0
541	20250714	104200	133272370	11550	11550	11550	11550	0
542	20250714	104100	133272370	11550	11550	11550	11550	0
543	20250714	104000	133272370	11550	11550	11550	11550	3
544	20250714	103900	133237720	11550	11550	11550	11550	0
545	20250714	103800	133237720	11550	11550	11550	11550	52
546	20250714	103700	132637120	11550	11550	11550	11550	0
547	20250714	103600	132637120	11550	11550	11550	11550	0
548	20250714	103500	132637120	11550	11540	11550	11540	2134
549	20250714	103400	107991890	11530	11540	11540	11530	15
550	20250714	103300	107818920	11540	11540	11540	11540	0
551	20250714	103200	107818920	11540	11540	11540	11540	1
552	20250714	103100	107807380	11540	11540	11540	11540	0
553	20250714	103000	107807380	11540	11540	11540	11540	0
554	20250714	102900	107807380	11540	11540	11540	11540	0
555	20250714	102800	107807380	11540	11540	11540	11540	0
556	20250714	102700	107807380	11540	11540	11540	11540	5
557	20250714	102600	107749680	11530	11530	11530	11530	0
558	20250714	102500	107749680	11530	11540	11540	11530	5
559	20250714	102400	107692010	11550	11540	11550	11540	109
560	20250714	102300	106433150	11550	11540	11550	11540	71
561	20250714	102200	105613680	11540	11540	11540	11540	51
562	20250714	102100	105025140	11540	11530	11540	11530	797
563	20250714	102000	95831090	11530	11530	11530	11530	26
564	20250714	101900	95531310	11530	11530	11530	11530	0
565	20250714	101800	95531310	11530	11530	11530	11530	0
566	20250714	101700	95531310	11530	11530	11530	11530	0
567	20250714	101600	95531310	11530	11530	11530	11530	11
568	20250714	101500	95404480	11490	11500	11530	11490	469
569	20250714	101400	90002560	11490	11510	11510	11490	96
570	20250714	101300	88898650	11510	11500	11510	11500	293
571	20250714	101200	85526230	11500	11500	11500	11500	1
572	20250714	101100	85514730	11500	11500	11500	11500	0
573	20250714	101000	85514730	11500	11490	11500	11490	789
574	20250714	100900	76441240	11500	11500	11500	11500	22
575	20250714	100800	76188240	11510	11480	11510	11480	1550
576	20250714	100700	58383230	11500	11490	11500	11490	206
577	20250714	100600	56015990	11490	11490	11490	11480	417
578	20250714	100500	51226670	11490	11490	11490	11490	0
579	20250714	100400	51226670	11490	11490	11490	11490	20
580	20250714	100300	50996870	11490	11490	11490	11480	16
581	20250714	100200	50813040	11490	11480	11490	11480	31
582	20250714	100100	50456890	11490	11490	11490	11490	100
583	20250714	100000	49307890	11490	11490	11490	11490	0
584	20250714	095900	49307890	11490	11490	11490	11490	0
585	20250714	095800	49307890	11490	11490	11490	11490	0
586	20250714	095700	49307890	11490	11490	11490	11490	18
587	20250714	095600	49101070	11490	11490	11490	11490	11
588	20250714	095500	48974680	11490	11490	11490	11490	37
589	20250714	095400	48549550	11490	11485	11490	11485	435
590	20250714	095300	43552700	11485	11485	11485	11480	39
591	20250714	095200	43104865	11490	11490	11490	11490	100
592	20250714	095100	41955865	11490	11490	11490	11490	1
593	20250714	095000	41944375	11490	11490	11490	11490	0
594	20250714	094900	41944375	11490	11480	11490	11480	16
595	20250714	094800	41760685	11480	11480	11480	11480	10
596	20250714	094700	41645885	11490	11490	11490	11490	0
597	20250714	094600	41645885	11490	11490	11490	11490	0
598	20250714	094500	41645885	11490	11490	11490	11490	0
599	20250714	094400	41645885	11490	11490	11490	11490	0
600	20250714	094300	41645885	11490	11490	11490	11490	30
601	20250714	094200	41301185	11490	11490	11490	11490	0
602	20250714	094100	41301185	11490	11490	11490	11490	0
603	20250714	094000	41301185	11490	11490	11490	11490	16
604	20250714	093900	41117345	11480	11480	11480	11480	0
605	20250714	093800	41117345	11480	11480	11480	11480	18
606	20250714	093700	40910705	11480	11480	11480	11480	0
607	20250714	093600	40910705	11480	11480	11480	11480	0
608	20250714	093500	40910705	11480	11480	11480	11480	101
609	20250714	093400	39751225	11500	11500	11500	11500	0
610	20250714	093300	39751225	11500	11500	11500	11500	0
611	20250714	093200	39751225	11500	11500	11500	11500	0
612	20250714	093100	39751225	11500	11500	11500	11500	0
613	20250714	093000	39751225	11500	11500	11500	11500	1
614	20250714	092900	39739725	11500	11500	11500	11500	1
615	20250714	092800	39728225	11500	11490	11500	11490	124
616	20250714	092700	38302275	11490	11490	11490	11490	18
617	20250714	092600	38095455	11490	11490	11490	11490	0
618	20250714	092500	38095455	11490	11490	11490	11490	25
619	20250714	092400	37808205	11490	11490	11490	11490	11
620	20250714	092300	37681815	11500	11500	11500	11490	247
621	20250714	092200	34841505	11490	11470	11490	11470	199
622	20250714	092100	32555710	11480	11470	11480	11470	100
623	20250714	092000	31408010	11460	11460	11460	11460	103
624	20250714	091900	30227630	11460	11450	11460	11450	33
625	20250714	091800	29849460	11450	11450	11450	11450	0
626	20250714	091700	29849460	11450	11450	11460	11450	58
627	20250714	091600	29184830	11460	11460	11460	11460	0
628	20250714	091500	29184830	11460	11440	11460	11440	51
629	20250714	091400	28600770	11430	11430	11430	11430	5
630	20250714	091300	28543620	11420	11420	11420	11390	202
631	20250714	091200	26239180	11420	11420	11420	11420	209
632	20250714	091100	23852400	11400	11410	11410	11400	669
633	20250714	091000	16225770	11410	11420	11420	11410	300
634	20250714	090900	12802680	11430	11430	11430	11430	0
635	20250714	090800	12802680	11430	11430	11430	11430	12
636	20250714	090700	12665520	11410	11400	11410	11400	91
637	20250714	090600	11627280	11410	11420	11420	11410	820
638	20250714	090500	2270170	11420	11420	11420	11420	7
639	20250714	090400	2190230	11420	11420	11420	11420	30
640	20250714	090300	1847630	11420	11420	11420	11420	16
641	20250714	090200	1664910	11420	11410	11420	11410	20
642	20250714	090100	1436520	11410	11410	11410	11400	13
643	20250714	090000	1288200	11400	11400	11400	11400	113