KissMeData/092300/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	195500	67994231	2860	2860	2860	2860	129
3	20250714	195400	67994231	2860	2860	2860	2860	0
4	20250714	195300	67994231	2860	2860	2860	2860	0
5	20250714	195200	67994231	2860	2860	2860	2860	0
6	20250714	195100	67994231	2860	2860	2860	2860	0
7	20250714	195000	67994231	2860	2860	2860	2860	0
8	20250714	194900	67994231	2860	2860	2860	2860	0
9	20250714	194800	67994231	2860	2860	2860	2860	0
10	20250714	194700	67994231	2860	2860	2860	2860	0
11	20250714	194600	67994231	2860	2860	2860	2860	0
12	20250714	194500	67994231	2860	2860	2860	2860	0
13	20250714	194400	67994231	2860	2860	2860	2860	0
14	20250714	194300	67994231	2860	2860	2860	2860	0
15	20250714	194200	67994231	2860	2860	2860	2860	0
16	20250714	194100	67994231	2860	2860	2860	2860	0
17	20250714	194000	67994231	2860	2860	2860	2860	0
18	20250714	193900	67994231	2860	2860	2860	2860	0
19	20250714	193800	67994231	2860	2860	2860	2860	0
20	20250714	193700	67994231	2860	2860	2860	2860	0
21	20250714	193600	67994231	2860	2860	2860	2860	0
22	20250714	193500	67994231	2860	2860	2860	2860	0
23	20250714	193400	67994231	2860	2860	2860	2860	0
24	20250714	193300	67994231	2860	2860	2860	2860	0
25	20250714	193200	67994231	2860	2860	2860	2860	0
26	20250714	193100	67994231	2860	2860	2860	2860	0
27	20250714	193000	67994231	2860	2860	2860	2860	0
28	20250714	192900	67994231	2860	2860	2860	2860	0
29	20250714	192800	67994231	2860	2860	2860	2860	0
30	20250714	192700	67994231	2860	2860	2860	2860	0
31	20250714	192600	67994231	2860	2860	2860	2860	0
32	20250714	192500	67994231	2860	2860	2860	2860	129
33	20250714	192400	67994231	2860	2860	2860	2860	0
34	20250714	192300	67994231	2860	2860	2860	2860	0
35	20250714	192200	67994231	2860	2860	2860	2860	0
36	20250714	192100	67994231	2860	2860	2860	2860	0
37	20250714	192000	67994231	2860	2860	2860	2860	0
38	20250714	191900	67994231	2860	2860	2860	2860	0
39	20250714	191800	67994231	2860	2860	2860	2860	0
40	20250714	191700	67994231	2860	2860	2860	2860	0
41	20250714	191600	67994231	2860	2860	2860	2860	0
42	20250714	191500	67994231	2860	2860	2860	2860	0
43	20250714	191400	67994231	2860	2860	2860	2860	0
44	20250714	191300	67994231	2860	2860	2860	2860	0
45	20250714	191200	67994231	2860	2860	2860	2860	0
46	20250714	191100	67994231	2860	2860	2860	2860	0
47	20250714	191000	67994231	2860	2860	2860	2860	0
48	20250714	190900	67994231	2860	2860	2860	2860	0
49	20250714	190800	67994231	2860	2860	2860	2860	0
50	20250714	190700	67994231	2860	2860	2860	2860	0
51	20250714	190600	67994231	2860	2860	2860	2860	0
52	20250714	190500	67994231	2860	2860	2860	2860	0
53	20250714	190400	67994231	2860	2860	2860	2860	0
54	20250714	190300	67994231	2860	2860	2860	2860	0
55	20250714	190200	67994231	2860	2860	2860	2860	0
56	20250714	190100	67994231	2860	2860	2860	2860	0
57	20250714	190000	67994231	2860	2860	2860	2860	0
58	20250714	185900	67994231	2860	2860	2860	2860	0
59	20250714	185800	67994231	2860	2860	2860	2860	0
60	20250714	185700	67994231	2860	2860	2860	2860	0
61	20250714	185600	67994231	2860	2860	2860	2860	0
62	20250714	185500	67994231	2860	2860	2860	2860	129
63	20250714	185400	67994231	2860	2860	2860	2860	0
64	20250714	185300	67994231	2860	2860	2860	2860	0
65	20250714	185200	67994231	2860	2860	2860	2860	0
66	20250714	185100	67994231	2860	2860	2860	2860	0
67	20250714	185000	67994231	2860	2860	2860	2860	0
68	20250714	184900	67994231	2860	2860	2860	2860	0
69	20250714	184800	67994231	2860	2860	2860	2860	0
70	20250714	184700	67994231	2860	2860	2860	2860	0
71	20250714	184600	67994231	2860	2860	2860	2860	0
72	20250714	184500	67994231	2860	2860	2860	2860	0
73	20250714	184400	67994231	2860	2860	2860	2860	0
74	20250714	184300	67994231	2860	2860	2860	2860	0
75	20250714	184200	67994231	2860	2860	2860	2860	0
76	20250714	184100	67994231	2860	2860	2860	2860	0
77	20250714	184000	67994231	2860	2860	2860	2860	0
78	20250714	183900	67994231	2860	2860	2860	2860	0
79	20250714	183800	67994231	2860	2860	2860	2860	0
80	20250714	183700	67994231	2860	2860	2860	2860	0
81	20250714	183600	67994231	2860	2860	2860	2860	0
82	20250714	183500	67994231	2860	2860	2860	2860	0
83	20250714	183400	67994231	2860	2860	2860	2860	0
84	20250714	183300	67994231	2860	2860	2860	2860	0
85	20250714	183200	67994231	2860	2860	2860	2860	0
86	20250714	183100	67994231	2860	2860	2860	2860	0
87	20250714	183000	67994231	2860	2860	2860	2860	0
88	20250714	182900	67994231	2860	2860	2860	2860	0
89	20250714	182800	67994231	2860	2860	2860	2860	0
90	20250714	182700	67994231	2860	2860	2860	2860	0
91	20250714	182600	67994231	2860	2860	2860	2860	0
92	20250714	182500	67994231	2860	2860	2860	2860	129
93	20250714	182400	67994231	2860	2860	2860	2860	0
94	20250714	182300	67994231	2860	2860	2860	2860	0
95	20250714	182200	67994231	2860	2860	2860	2860	0
96	20250714	182100	67994231	2860	2860	2860	2860	0
97	20250714	182000	67994231	2860	2860	2860	2860	0
98	20250714	181900	67994231	2860	2860	2860	2860	0
99	20250714	181800	67994231	2860	2860	2860	2860	0
100	20250714	181700	67994231	2860	2860	2860	2860	0
101	20250714	181600	67994231	2860	2860	2860	2860	0
102	20250714	181500	67994231	2860	2860	2860	2860	0
103	20250714	181400	67994231	2860	2860	2860	2860	0
104	20250714	181300	67994231	2860	2860	2860	2860	0
105	20250714	181200	67994231	2860	2860	2860	2860	0
106	20250714	181100	67994231	2860	2860	2860	2860	0
107	20250714	181000	67994231	2860	2860	2860	2860	0
108	20250714	180900	67994231	2860	2860	2860	2860	0
109	20250714	180800	67994231	2860	2860	2860	2860	0
110	20250714	180700	67994231	2860	2860	2860	2860	0
111	20250714	180600	67994231	2860	2860	2860	2860	0
112	20250714	180500	67994231	2860	2860	2860	2860	0
113	20250714	180400	67994231	2860	2860	2860	2860	0
114	20250714	180300	67994231	2860	2860	2860	2860	0
115	20250714	180200	67994231	2860	2860	2860	2860	0
116	20250714	180100	67994231	2860	2860	2860	2860	0
117	20250714	180000	67994231	2860	2860	2860	2860	0
118	20250714	175900	67994231	2860	2860	2860	2860	0
119	20250714	175800	67994231	2860	2860	2860	2860	0
120	20250714	175700	67994231	2860	2860	2860	2860	0
121	20250714	175600	67994231	2860	2860	2860	2860	0
122	20250714	175500	67994231	2860	2860	2860	2860	129
123	20250714	175400	67994231	2860	2860	2860	2860	0
124	20250714	175300	67994231	2860	2860	2860	2860	0
125	20250714	175200	67994231	2860	2860	2860	2860	0
126	20250714	175100	67994231	2860	2860	2860	2860	0
127	20250714	175000	67994231	2860	2860	2860	2860	0
128	20250714	174900	67994231	2860	2860	2860	2860	0
129	20250714	174800	67994231	2860	2860	2860	2860	0
130	20250714	174700	67994231	2860	2860	2860	2860	0
131	20250714	174600	67994231	2860	2860	2860	2860	0
132	20250714	174500	67994231	2860	2860	2860	2860	0
133	20250714	174400	67994231	2860	2860	2860	2860	0
134	20250714	174300	67994231	2860	2860	2860	2860	0
135	20250714	174200	67994231	2860	2860	2860	2860	0
136	20250714	174100	67994231	2860	2860	2860	2860	0
137	20250714	174000	67994231	2860	2860	2860	2860	0
138	20250714	173900	67994231	2860	2860	2860	2860	0
139	20250714	173800	67994231	2860	2860	2860	2860	0
140	20250714	173700	67994231	2860	2860	2860	2860	0
141	20250714	173600	67994231	2860	2860	2860	2860	0
142	20250714	173500	67994231	2860	2860	2860	2860	0
143	20250714	173400	67994231	2860	2860	2860	2860	0
144	20250714	173300	67994231	2860	2860	2860	2860	0
145	20250714	173200	67994231	2860	2860	2860	2860	0
146	20250714	173100	67994231	2860	2860	2860	2860	0
147	20250714	173000	67994231	2860	2860	2860	2860	0
148	20250714	172900	67994231	2860	2860	2860	2860	0
149	20250714	172800	67994231	2860	2860	2860	2860	0
150	20250714	172700	67994231	2860	2860	2860	2860	0
151	20250714	172600	67994231	2860	2860	2860	2860	0
152	20250714	172500	67994231	2860	2860	2860	2860	129
153	20250714	172400	67994231	2860	2860	2860	2860	0
154	20250714	172300	67994231	2860	2860	2860	2860	0
155	20250714	172200	67994231	2860	2860	2860	2860	0
156	20250714	172100	67994231	2860	2860	2860	2860	0
157	20250714	172000	67994231	2860	2860	2860	2860	0
158	20250714	171900	67994231	2860	2860	2860	2860	0
159	20250714	171800	67994231	2860	2860	2860	2860	0
160	20250714	171700	67994231	2860	2860	2860	2860	0
161	20250714	171600	67994231	2860	2860	2860	2860	0
162	20250714	171500	67994231	2860	2860	2860	2860	0
163	20250714	171400	67994231	2860	2860	2860	2860	0
164	20250714	171300	67994231	2860	2860	2860	2860	0
165	20250714	171200	67994231	2860	2860	2860	2860	0
166	20250714	171100	67994231	2860	2860	2860	2860	0
167	20250714	171000	67994231	2860	2860	2860	2860	0
168	20250714	170900	67994231	2860	2860	2860	2860	0
169	20250714	170800	67994231	2860	2860	2860	2860	0
170	20250714	170700	67994231	2860	2860	2860	2860	0
171	20250714	170600	67994231	2860	2860	2860	2860	0
172	20250714	170500	67994231	2860	2860	2860	2860	0
173	20250714	170400	67994231	2860	2860	2860	2860	0
174	20250714	170300	67994231	2860	2860	2860	2860	0
175	20250714	170200	67994231	2860	2860	2860	2860	0
176	20250714	170100	67994231	2860	2860	2860	2860	0
177	20250714	170000	67994231	2860	2860	2860	2860	0
178	20250714	165900	67994231	2860	2860	2860	2860	0
179	20250714	165800	67994231	2860	2860	2860	2860	0
180	20250714	165700	67994231	2860	2860	2860	2860	0
181	20250714	165600	67994231	2860	2860	2860	2860	0
182	20250714	165500	67994231	2860	2860	2860	2860	129
183	20250714	165400	67994231	2860	2860	2860	2860	0
184	20250714	165300	67994231	2860	2860	2860	2860	0
185	20250714	165200	67994231	2860	2860	2860	2860	0
186	20250714	165100	67994231	2860	2860	2860	2860	0
187	20250714	165000	67994231	2860	2860	2860	2860	0
188	20250714	164900	67994231	2860	2860	2860	2860	0
189	20250714	164800	67994231	2860	2860	2860	2860	0
190	20250714	164700	67994231	2860	2860	2860	2860	0
191	20250714	164600	67994231	2860	2860	2860	2860	0
192	20250714	164500	67994231	2860	2860	2860	2860	0
193	20250714	164400	67994231	2860	2860	2860	2860	0
194	20250714	164300	67994231	2860	2860	2860	2860	0
195	20250714	164200	67994231	2860	2860	2860	2860	0
196	20250714	164100	67994231	2860	2860	2860	2860	0
197	20250714	164000	67994231	2860	2860	2860	2860	0
198	20250714	163900	67994231	2860	2860	2860	2860	0
199	20250714	163800	67994231	2860	2860	2860	2860	0
200	20250714	163700	67994231	2860	2860	2860	2860	0
201	20250714	163600	67994231	2860	2860	2860	2860	0
202	20250714	163500	67994231	2860	2860	2860	2860	0
203	20250714	163400	67994231	2860	2860	2860	2860	0
204	20250714	163300	67994231	2860	2860	2860	2860	0
205	20250714	163200	67994231	2860	2860	2860	2860	0
206	20250714	163100	67994231	2860	2860	2860	2860	0
207	20250714	163000	67994231	2860	2860	2860	2860	0
208	20250714	162900	67994231	2860	2860	2860	2860	0
209	20250714	162800	67994231	2860	2860	2860	2860	0
210	20250714	162700	67994231	2860	2860	2860	2860	0
211	20250714	162600	67994231	2860	2860	2860	2860	0
212	20250714	162500	67994231	2860	2860	2860	2860	129
213	20250714	162400	67994231	2860	2860	2860	2860	0
214	20250714	162300	67994231	2860	2860	2860	2860	0
215	20250714	162200	67994231	2860	2860	2860	2860	0
216	20250714	162100	67994231	2860	2860	2860	2860	0
217	20250714	162000	67994231	2860	2860	2860	2860	0
218	20250714	161900	67994231	2860	2860	2860	2860	0
219	20250714	161800	67994231	2860	2860	2860	2860	0
220	20250714	161700	67994231	2860	2860	2860	2860	0
221	20250714	161600	67994231	2860	2860	2860	2860	0
222	20250714	161500	67994231	2860	2860	2860	2860	0
223	20250714	161400	67994231	2860	2860	2860	2860	0
224	20250714	161300	67994231	2860	2860	2860	2860	0
225	20250714	161200	67994231	2860	2860	2860	2860	0
226	20250714	161100	67994231	2860	2860	2860	2860	0
227	20250714	161000	67994231	2860	2860	2860	2860	0
228	20250714	160900	67994231	2860	2860	2860	2860	0
229	20250714	160800	67994231	2860	2860	2860	2860	0
230	20250714	160700	67994231	2860	2860	2860	2860	0
231	20250714	160600	67994231	2860	2860	2860	2860	0
232	20250714	160500	67994231	2860	2860	2860	2860	0
233	20250714	160400	67994231	2860	2860	2860	2860	0
234	20250714	160300	67994231	2860	2860	2860	2860	0
235	20250714	160200	67994231	2860	2860	2860	2860	0
236	20250714	160100	67994231	2860	2860	2860	2860	0
237	20250714	160000	67994231	2860	2860	2860	2860	0
238	20250714	155900	67994231	2860	2860	2860	2860	0
239	20250714	155800	67994231	2860	2860	2860	2860	0
240	20250714	155700	67994231	2860	2860	2860	2860	0
241	20250714	155600	67994231	2860	2860	2860	2860	0
242	20250714	155500	67994231	2860	2860	2860	2860	129
243	20250714	155400	67994231	2860	2860	2860	2860	0
244	20250714	155300	67994231	2860	2860	2860	2860	0
245	20250714	155200	67994231	2860	2860	2860	2860	0
246	20250714	155100	67994231	2860	2860	2860	2860	0
247	20250714	155000	67994231	2860	2860	2860	2860	0
248	20250714	154900	67994231	2860	2860	2860	2860	0
249	20250714	154800	67994231	2860	2860	2860	2860	0
250	20250714	154700	67994231	2860	2860	2860	2860	0
251	20250714	154600	67994231	2860	2860	2860	2860	0
252	20250714	154500	67994231	2860	2860	2860	2860	0
253	20250714	154400	67994231	2860	2860	2860	2860	0
254	20250714	154300	67994231	2860	2860	2860	2860	0
255	20250714	154200	67994231	2860	2860	2860	2860	0
256	20250714	154100	67994231	2860	2860	2860	2860	0
257	20250714	154000	67994231	2860	2860	2860	2860	0
258	20250714	153900	67994231	2860	2860	2860	2860	0
259	20250714	153800	67994231	2860	2860	2860	2860	0
260	20250714	153700	67994231	2860	2860	2860	2860	0
261	20250714	153600	67994231	2860	2860	2860	2860	0
262	20250714	153500	67994231	2860	2860	2860	2860	0
263	20250714	153400	67994231	2860	2860	2860	2860	0
264	20250714	153300	67994231	2860	2860	2860	2860	0
265	20250714	153200	67994231	2860	2860	2860	2860	0
266	20250714	153100	67994231	2860	2860	2860	2860	0
267	20250714	153000	67994231	2860	2860	2860	2860	129
268	20250714	152900	67625291	2860	2860	2860	2860	0
269	20250714	152800	67625291	2860	2860	2860	2860	0
270	20250714	152700	67625291	2860	2860	2860	2860	0
271	20250714	152600	67625291	2860	2860	2860	2860	0
272	20250714	152500	67625291	2860	2860	2860	2860	0
273	20250714	152400	67625291	2860	2860	2860	2860	0
274	20250714	152300	67625291	2860	2860	2860	2860	0
275	20250714	152200	67625291	2860	2860	2860	2860	0
276	20250714	152100	67625291	2860	2860	2860	2860	0
277	20250714	152000	67625291	2860	2860	2860	2860	0
278	20250714	151900	67625291	2860	2860	2860	2860	5
279	20250714	151800	67610991	2865	2865	2865	2865	0
280	20250714	151700	67610991	2865	2865	2865	2865	0
281	20250714	151600	67610991	2865	2865	2865	2865	0
282	20250714	151500	67610991	2865	2865	2865	2865	0
283	20250714	151400	67610991	2865	2865	2865	2865	0
284	20250714	151300	67610991	2865	2865	2865	2865	0
285	20250714	151200	67610991	2865	2865	2865	2865	0
286	20250714	151100	67610991	2865	2865	2865	2865	0
287	20250714	151000	67610991	2865	2865	2865	2865	78
288	20250714	150900	67387521	2865	2865	2865	2865	0
289	20250714	150800	67387521	2865	2860	2865	2860	283
290	20250714	150700	66576846	2855	2855	2855	2855	275
291	20250714	150600	65791721	2855	2855	2855	2855	0
292	20250714	150500	65791721	2855	2855	2855	2855	0
293	20250714	150400	65791721	2855	2855	2855	2855	245
294	20250714	150300	65092246	2855	2855	2855	2855	0
295	20250714	150200	65092246	2855	2855	2855	2855	0
296	20250714	150100	65092246	2855	2855	2855	2855	141
297	20250714	150000	64689691	2855	2855	2855	2855	200
298	20250714	145900	64118691	2855	2855	2855	2855	99
299	20250714	145800	63836046	2850	2850	2850	2850	0
300	20250714	145700	63836046	2850	2850	2850	2850	0
301	20250714	145600	63836046	2850	2850	2850	2850	0
302	20250714	145500	63836046	2850	2850	2850	2850	0
303	20250714	145400	63836046	2850	2855	2855	2850	1225
304	20250714	145300	60340276	2860	2860	2860	2860	0
305	20250714	145200	60340276	2860	2860	2860	2860	0
306	20250714	145100	60340276	2860	2860	2860	2860	0
307	20250714	145000	60340276	2860	2860	2860	2860	210
308	20250714	144900	59739676	2855	2855	2855	2855	0
309	20250714	144800	59739676	2855	2855	2855	2855	0
310	20250714	144700	59739676	2855	2855	2855	2855	0
311	20250714	144600	59739676	2855	2860	2860	2855	470
312	20250714	144500	58397561	2865	2865	2865	2865	1
313	20250714	144400	58394696	2865	2865	2865	2865	0
314	20250714	144300	58394696	2865	2865	2865	2865	0
315	20250714	144200	58394696	2865	2865	2865	2865	0
316	20250714	144100	58394696	2865	2865	2865	2865	0
317	20250714	144000	58394696	2865	2865	2865	2865	0
318	20250714	143900	58394696	2865	2865	2865	2865	0
319	20250714	143800	58394696	2865	2865	2865	2865	350
320	20250714	143700	57391946	2860	2860	2860	2860	0
321	20250714	143600	57391946	2860	2860	2860	2860	0
322	20250714	143500	57391946	2860	2860	2860	2860	0
323	20250714	143400	57391946	2860	2860	2860	2860	0
324	20250714	143300	57391946	2860	2860	2860	2860	0
325	20250714	143200	57391946	2860	2860	2860	2860	0
326	20250714	143100	57391946	2860	2860	2860	2860	0
327	20250714	143000	57391946	2860	2860	2860	2860	0
328	20250714	142900	57391946	2860	2860	2860	2860	0
329	20250714	142800	57391946	2860	2860	2860	2860	1
330	20250714	142700	57389086	2855	2855	2855	2855	0
331	20250714	142600	57389086	2855	2855	2855	2855	0
332	20250714	142500	57389086	2855	2855	2855	2855	0
333	20250714	142400	57389086	2855	2855	2855	2855	0
334	20250714	142300	57389086	2855	2855	2855	2855	0
335	20250714	142200	57389086	2855	2855	2855	2855	470
336	20250714	142100	56047236	2860	2860	2860	2860	0
337	20250714	142000	56047236	2860	2860	2860	2860	2
338	20250714	141900	56041516	2855	2855	2855	2855	0
339	20250714	141800	56041516	2855	2855	2855	2855	0
340	20250714	141700	56041516	2855	2855	2855	2855	0
341	20250714	141600	56041516	2855	2855	2855	2855	0
342	20250714	141500	56041516	2855	2855	2855	2855	0
343	20250714	141400	56041516	2855	2855	2855	2855	0
344	20250714	141300	56041516	2855	2855	2855	2855	0
345	20250714	141200	56041516	2855	2855	2855	2855	0
346	20250714	141100	56041516	2855	2855	2855	2855	0
347	20250714	141000	56041516	2855	2855	2855	2855	0
348	20250714	140900	56041516	2855	2855	2855	2855	0
349	20250714	140800	56041516	2855	2855	2855	2855	0
350	20250714	140700	56041516	2855	2855	2855	2855	0
351	20250714	140600	56041516	2855	2855	2855	2855	22
352	20250714	140500	55978706	2860	2860	2860	2860	0
353	20250714	140400	55978706	2860	2860	2860	2860	0
354	20250714	140300	55978706	2860	2860	2860	2860	0
355	20250714	140200	55978706	2860	2860	2860	2860	53
356	20250714	140100	55827126	2865	2865	2865	2865	0
357	20250714	140000	55827126	2865	2865	2865	2865	0
358	20250714	135900	55827126	2865	2865	2865	2865	0
359	20250714	135800	55827126	2865	2865	2865	2865	0
360	20250714	135700	55827126	2865	2865	2865	2865	0
361	20250714	135600	55827126	2865	2865	2865	2865	0
362	20250714	135500	55827126	2865	2865	2865	2865	0
363	20250714	135400	55827126	2865	2865	2865	2865	0
364	20250714	135300	55827126	2865	2865	2865	2865	85
365	20250714	135200	55583601	2860	2860	2860	2860	33
366	20250714	135100	55489221	2865	2865	2865	2865	0
367	20250714	135000	55489221	2865	2865	2865	2865	0
368	20250714	134900	55489221	2865	2865	2865	2865	0
369	20250714	134800	55489221	2865	2865	2865	2865	0
370	20250714	134700	55489221	2865	2865	2865	2865	0
371	20250714	134600	55489221	2865	2865	2865	2865	0
372	20250714	134500	55489221	2865	2865	2865	2865	0
373	20250714	134400	55489221	2865	2865	2865	2865	0
374	20250714	134300	55489221	2865	2865	2865	2865	0
375	20250714	134200	55489221	2865	2865	2865	2865	16
376	20250714	134100	55443381	2865	2865	2865	2865	0
377	20250714	134000	55443381	2865	2865	2865	2865	0
378	20250714	133900	55443381	2865	2860	2865	2860	10
379	20250714	133800	55414736	2855	2855	2855	2855	0
380	20250714	133700	55414736	2855	2855	2855	2855	0
381	20250714	133600	55414736	2855	2855	2855	2855	0
382	20250714	133500	55414736	2855	2855	2855	2855	0
383	20250714	133400	55414736	2855	2855	2855	2855	150
384	20250714	133300	54986486	2855	2855	2855	2855	0
385	20250714	133200	54986486	2855	2855	2855	2855	0
386	20250714	133100	54986486	2855	2855	2855	2855	0
387	20250714	133000	54986486	2855	2855	2855	2855	0
388	20250714	132900	54986486	2855	2855	2855	2855	0
389	20250714	132800	54986486	2855	2855	2855	2855	0
390	20250714	132700	54986486	2855	2855	2855	2855	200
391	20250714	132600	54415486	2855	2855	2855	2855	0
392	20250714	132500	54415486	2855	2855	2855	2855	0
393	20250714	132400	54415486	2855	2855	2855	2855	0
394	20250714	132300	54415486	2855	2855	2855	2855	0
395	20250714	132200	54415486	2855	2855	2855	2855	0
396	20250714	132100	54415486	2855	2855	2855	2855	0
397	20250714	132000	54415486	2855	2855	2855	2855	0
398	20250714	131900	54415486	2855	2855	2855	2855	0
399	20250714	131800	54415486	2855	2855	2855	2855	0
400	20250714	131700	54415486	2855	2855	2855	2855	0
401	20250714	131600	54415486	2855	2855	2855	2855	0
402	20250714	131500	54415486	2855	2855	2855	2855	0
403	20250714	131400	54415486	2855	2855	2855	2855	0
404	20250714	131300	54415486	2855	2855	2855	2855	0
405	20250714	131200	54415486	2855	2855	2855	2855	0
406	20250714	131100	54415486	2855	2855	2855	2855	0
407	20250714	131000	54415486	2855	2855	2855	2855	0
408	20250714	130900	54415486	2855	2855	2855	2855	0
409	20250714	130800	54415486	2855	2855	2855	2855	0
410	20250714	130700	54415486	2855	2855	2855	2855	0
411	20250714	130600	54415486	2855	2855	2855	2855	0
412	20250714	130500	54415486	2855	2855	2855	2855	0
413	20250714	130400	54415486	2855	2855	2855	2855	0
414	20250714	130300	54415486	2855	2855	2855	2855	90
415	20250714	130200	54158536	2855	2855	2855	2855	0
416	20250714	130100	54158536	2855	2855	2855	2855	0
417	20250714	130000	54158536	2855	2855	2855	2855	100
418	20250714	125900	53873036	2860	2860	2860	2860	0
419	20250714	125800	53873036	2860	2860	2860	2860	0
420	20250714	125700	53873036	2860	2860	2860	2860	0
421	20250714	125600	53873036	2860	2860	2860	2860	0
422	20250714	125500	53873036	2860	2860	2860	2860	0
423	20250714	125400	53873036	2860	2860	2860	2860	264
424	20250714	125300	53117996	2860	2860	2860	2860	0
425	20250714	125200	53117996	2860	2860	2860	2860	0
426	20250714	125100	53117996	2860	2860	2860	2860	0
427	20250714	125000	53117996	2860	2860	2860	2860	0
428	20250714	124900	53117996	2860	2860	2860	2860	0
429	20250714	124800	53117996	2860	2860	2860	2860	0
430	20250714	124700	53117996	2860	2860	2860	2860	0
431	20250714	124600	53117996	2860	2860	2860	2860	0
432	20250714	124500	53117996	2860	2860	2860	2860	0
433	20250714	124400	53117996	2860	2860	2860	2860	0
434	20250714	124300	53117996	2860	2860	2860	2860	200
435	20250714	124200	52545996	2865	2865	2865	2865	0
436	20250714	124100	52545996	2865	2865	2865	2865	0
437	20250714	124000	52545996	2865	2865	2865	2865	0
438	20250714	123900	52545996	2865	2865	2865	2865	0
439	20250714	123800	52545996	2865	2865	2865	2865	0
440	20250714	123700	52545996	2865	2865	2865	2865	0
441	20250714	123600	52545996	2865	2865	2865	2865	0
442	20250714	123500	52545996	2865	2865	2865	2865	0
443	20250714	123400	52545996	2865	2865	2865	2865	0
444	20250714	123300	52545996	2865	2865	2865	2865	0
445	20250714	123200	52545996	2865	2865	2865	2865	0
446	20250714	123100	52545996	2865	2865	2865	2865	1
447	20250714	123000	52543131	2865	2865	2865	2865	0
448	20250714	122900	52543131	2865	2865	2865	2865	0
449	20250714	122800	52543131	2865	2865	2865	2865	0
450	20250714	122700	52543131	2865	2865	2865	2865	0
451	20250714	122600	52543131	2865	2865	2865	2865	0
452	20250714	122500	52543131	2865	2865	2865	2865	0
453	20250714	122400	52543131	2865	2865	2865	2865	3
454	20250714	122300	52534536	2860	2860	2860	2860	0
455	20250714	122200	52534536	2860	2860	2860	2860	0
456	20250714	122100	52534536	2860	2860	2860	2860	0
457	20250714	122000	52534536	2860	2860	2860	2860	0
458	20250714	121900	52534536	2860	2860	2860	2860	0
459	20250714	121800	52534536	2860	2860	2860	2860	0
460	20250714	121700	52534536	2860	2860	2860	2860	0
461	20250714	121600	52534536	2860	2860	2860	2860	0
462	20250714	121500	52534536	2860	2860	2860	2860	0
463	20250714	121400	52534536	2860	2860	2860	2860	0
464	20250714	121300	52534536	2860	2860	2860	2860	0
465	20250714	121200	52534536	2860	2860	2860	2860	1
466	20250714	121100	52531676	2865	2865	2865	2865	20
467	20250714	121000	52474376	2865	2865	2865	2865	0
468	20250714	120900	52474376	2865	2865	2865	2865	0
469	20250714	120800	52474376	2865	2865	2865	2865	0
470	20250714	120700	52474376	2865	2865	2865	2865	0
471	20250714	120600	52474376	2865	2865	2865	2865	0
472	20250714	120500	52474376	2865	2865	2865	2865	0
473	20250714	120400	52474376	2865	2865	2865	2865	0
474	20250714	120300	52474376	2865	2865	2865	2865	0
475	20250714	120200	52474376	2865	2865	2865	2865	0
476	20250714	120100	52474376	2865	2865	2865	2865	0
477	20250714	120000	52474376	2865	2860	2865	2860	50
478	20250714	115900	52331136	2865	2855	2865	2855	100
479	20250714	115800	52044671	2850	2850	2850	2850	0
480	20250714	115700	52044671	2850	2850	2850	2850	261
481	20250714	115600	51300821	2850	2850	2850	2850	0
482	20250714	115500	51300821	2850	2850	2850	2850	0
483	20250714	115400	51300821	2850	2850	2850	2850	0
484	20250714	115300	51300821	2850	2850	2850	2850	0
485	20250714	115200	51300821	2850	2850	2850	2850	0
486	20250714	115100	51300821	2850	2850	2850	2850	0
487	20250714	115000	51300821	2850	2850	2850	2850	0
488	20250714	114900	51300821	2850	2850	2850	2850	0
489	20250714	114800	51300821	2850	2850	2850	2850	0
490	20250714	114700	51300821	2850	2850	2850	2850	0
491	20250714	114600	51300821	2850	2850	2850	2850	0
492	20250714	114500	51300821	2850	2850	2850	2850	0
493	20250714	114400	51300821	2850	2850	2850	2850	0
494	20250714	114300	51300821	2850	2850	2850	2850	0
495	20250714	114200	51300821	2850	2850	2850	2850	0
496	20250714	114100	51300821	2850	2850	2850	2850	0
497	20250714	114000	51300821	2850	2850	2850	2850	0
498	20250714	113900	51300821	2850	2850	2850	2850	0
499	20250714	113800	51300821	2850	2850	2850	2850	0
500	20250714	113700	51300821	2850	2850	2850	2850	0
501	20250714	113600	51300821	2850	2850	2850	2850	0
502	20250714	113500	51300821	2850	2855	2855	2850	1010
503	20250714	113400	48420451	2855	2855	2855	2855	0
504	20250714	113300	48420451	2855	2855	2855	2855	0
505	20250714	113200	48420451	2855	2855	2855	2855	300
506	20250714	113100	47563951	2855	2855	2855	2855	500
507	20250714	113000	46136451	2855	2855	2855	2855	0
508	20250714	112900	46136451	2855	2855	2855	2855	796
509	20250714	112800	43863871	2855	2855	2855	2855	0
510	20250714	112700	43863871	2855	2855	2855	2855	0
511	20250714	112600	43863871	2855	2855	2855	2855	500
512	20250714	112500	42436371	2857	2857	2857	2857	0
513	20250714	112400	42436371	2857	2857	2857	2857	200
514	20250714	112300	41864971	2860	2860	2860	2860	0
515	20250714	112200	41864971	2860	2860	2860	2860	0
516	20250714	112100	41864971	2860	2860	2860	2860	0
517	20250714	112000	41864971	2860	2860	2860	2860	0
518	20250714	111900	41864971	2860	2860	2860	2860	0
519	20250714	111800	41864971	2860	2860	2860	2860	0
520	20250714	111700	41864971	2860	2860	2860	2860	0
521	20250714	111600	41864971	2860	2860	2860	2860	5
522	20250714	111500	41850671	2860	2860	2860	2860	0
523	20250714	111400	41850671	2860	2860	2860	2860	296
524	20250714	111300	41004111	2865	2865	2865	2865	0
525	20250714	111200	41004111	2865	2865	2865	2865	0
526	20250714	111100	41004111	2865	2865	2865	2865	0
527	20250714	111000	41004111	2865	2865	2865	2865	0
528	20250714	110900	41004111	2865	2865	2865	2865	1
529	20250714	110800	41001246	2865	2865	2865	2865	0
530	20250714	110700	41001246	2865	2865	2865	2865	0
531	20250714	110600	41001246	2865	2865	2865	2865	0
532	20250714	110500	41001246	2865	2865	2865	2865	0
533	20250714	110400	41001246	2865	2865	2865	2865	0
534	20250714	110300	41001246	2865	2865	2865	2865	2
535	20250714	110200	40995516	2865	2865	2865	2865	36
536	20250714	110100	40892376	2870	2870	2870	2870	792
537	20250714	110000	38619336	2875	2875	2875	2875	0
538	20250714	105900	38619336	2875	2875	2875	2875	0
539	20250714	105800	38619336	2875	2875	2875	2875	0
540	20250714	105700	38619336	2875	2875	2875	2875	0
541	20250714	105600	38619336	2875	2870	2875	2870	110
542	20250714	105500	38303586	2870	2870	2870	2870	0
543	20250714	105400	38303586	2870	2870	2870	2870	0
544	20250714	105300	38303586	2870	2870	2870	2870	35
545	20250714	105200	38203136	2880	2880	2880	2880	0
546	20250714	105100	38203136	2880	2880	2880	2880	0
547	20250714	105000	38203136	2880	2880	2880	2880	2
548	20250714	104900	38197376	2880	2880	2880	2880	0
549	20250714	104800	38197376	2880	2880	2880	2880	170
550	20250714	104700	37707776	2880	2875	2880	2875	1042
551	20250714	104600	34706846	2875	2875	2875	2875	137
552	20250714	104500	34312971	2880	2880	2880	2880	1
553	20250714	104400	34310091	2875	2875	2875	2875	64
554	20250714	104300	34126091	2875	2875	2875	2875	0
555	20250714	104200	34126091	2875	2875	2875	2875	0
556	20250714	104100	34126091	2875	2875	2875	2875	0
557	20250714	104000	34126091	2875	2875	2875	2875	2
558	20250714	103900	34120341	2875	2875	2875	2875	5
559	20250714	103800	34105966	2880	2880	2880	2880	0
560	20250714	103700	34105966	2880	2875	2880	2875	1774
561	20250714	103600	28997446	2880	2880	2880	2880	0
562	20250714	103500	28997446	2880	2880	2880	2880	0
563	20250714	103400	28997446	2880	2880	2880	2880	0
564	20250714	103300	28997446	2880	2880	2880	2880	0
565	20250714	103200	28997446	2880	2880	2880	2880	0
566	20250714	103100	28997446	2880	2880	2880	2880	3
567	20250714	103000	28988806	2875	2875	2875	2875	0
568	20250714	102900	28988806	2875	2875	2875	2875	0
569	20250714	102800	28988806	2875	2875	2875	2875	0
570	20250714	102700	28988806	2875	2875	2875	2875	200
571	20250714	102600	28413806	2880	2880	2880	2880	0
572	20250714	102500	28413806	2880	2880	2880	2880	100
573	20250714	102400	28125806	2880	2880	2880	2880	200
574	20250714	102300	27549806	2880	2880	2880	2880	12
575	20250714	102200	27515246	2880	2875	2880	2875	356
576	20250714	102100	26491741	2875	2875	2875	2875	2
577	20250714	102000	26485991	2875	2875	2875	2875	4
578	20250714	101900	26474491	2875	2872	2875	2870	197
579	20250714	101800	25908968	2872	2872	2875	2872	26
580	20250714	101700	25834290	2875	2875	2875	2875	0
581	20250714	101600	25834290	2875	2875	2875	2875	0
582	20250714	101500	25834290	2875	2875	2875	2875	209
583	20250714	101400	25233415	2875	2875	2875	2875	0
584	20250714	101300	25233415	2875	2875	2875	2875	0
585	20250714	101200	25233415	2875	2875	2875	2875	0
586	20250714	101100	25233415	2875	2870	2875	2870	2
587	20250714	101000	25227670	2875	2875	2875	2875	0
588	20250714	100900	25227670	2875	2875	2875	2875	0
589	20250714	100800	25227670	2875	2875	2875	2875	0
590	20250714	100700	25227670	2875	2875	2875	2875	0
591	20250714	100600	25227670	2875	2875	2875	2875	0
592	20250714	100500	25227670	2875	2875	2875	2875	0
593	20250714	100400	25227670	2875	2875	2875	2875	0
594	20250714	100300	25227670	2875	2875	2875	2875	0
595	20250714	100200	25227670	2875	2875	2875	2875	0
596	20250714	100100	25227670	2875	2875	2875	2875	0
597	20250714	100000	25227670	2875	2875	2875	2875	0
598	20250714	095900	25227670	2875	2875	2875	2875	0
599	20250714	095800	25227670	2875	2875	2875	2875	0
600	20250714	095700	25227670	2875	2875	2875	2875	0
601	20250714	095600	25227670	2875	2875	2875	2875	10
602	20250714	095500	25198920	2875	2875	2875	2875	4
603	20250714	095400	25187420	2875	2875	2875	2875	9
604	20250714	095300	25161545	2875	2875	2875	2875	6
605	20250714	095200	25144295	2870	2870	2870	2870	11
606	20250714	095100	25112725	2865	2865	2865	2865	0
607	20250714	095000	25112725	2865	2865	2865	2865	0
608	20250714	094900	25112725	2865	2865	2865	2865	0
609	20250714	094800	25112725	2865	2865	2865	2865	0
610	20250714	094700	25112725	2865	2865	2865	2865	0
611	20250714	094600	25112725	2865	2865	2865	2865	10
612	20250714	094500	25084075	2860	2860	2860	2860	0
613	20250714	094400	25084075	2860	2860	2860	2860	0
614	20250714	094300	25084075	2860	2860	2860	2860	0
615	20250714	094200	25084075	2860	2860	2860	2860	0
616	20250714	094100	25084075	2860	2860	2860	2860	0
617	20250714	094000	25084075	2860	2860	2860	2860	50
618	20250714	093900	24941075	2855	2855	2855	2855	0
619	20250714	093800	24941075	2855	2855	2855	2855	0
620	20250714	093700	24941075	2855	2855	2855	2855	0
621	20250714	093600	24941075	2855	2855	2855	2855	206
622	20250714	093500	24352945	2855	2850	2855	2850	655
623	20250714	093400	22485220	2850	2850	2850	2850	0
624	20250714	093300	22485220	2850	2850	2850	2850	10
625	20250714	093200	22456720	2850	2850	2850	2850	0
626	20250714	093100	22456720	2850	2850	2850	2850	61
627	20250714	093000	22282870	2850	2850	2850	2850	3
628	20250714	092900	22274320	2855	2855	2855	2855	0
629	20250714	092800	22274320	2855	2855	2855	2855	0
630	20250714	092700	22274320	2855	2845	2855	2840	522
631	20250714	092600	20791170	2840	2840	2840	2840	0
632	20250714	092500	20791170	2840	2865	2865	2840	2252
633	20250714	092400	14361560	2865	2865	2865	2865	0
634	20250714	092300	14361560	2865	2865	2865	2865	0
635	20250714	092200	14361560	2865	2865	2865	2865	0
636	20250714	092100	14361560	2865	2865	2865	2865	0
637	20250714	092000	14361560	2865	2865	2865	2865	0
638	20250714	091900	14361560	2865	2865	2865	2865	10
639	20250714	091800	14332910	2865	2860	2865	2860	810
640	20250714	091700	12016260	2865	2865	2865	2865	105
641	20250714	091600	11715435	2870	2870	2870	2870	0
642	20250714	091500	11715435	2870	2870	2870	2870	0
643	20250714	091400	11715435	2870	2865	2870	2865	11
644	20250714	091300	11683915	2870	2870	2870	2870	0
645	20250714	091200	11683915	2870	2870	2870	2870	0
646	20250714	091100	11683915	2870	2865	2890	2865	1348
647	20250714	091000	7815085	2865	2865	2865	2865	100
648	20250714	090900	7528585	2870	2865	2870	2865	355
649	20250714	090800	6511480	2860	2860	2860	2860	20
650	20250714	090700	6454280	2845	2845	2845	2845	40
651	20250714	090600	6340480	2850	2855	2855	2850	321
652	20250714	090500	5425595	2840	2840	2840	2840	0
653	20250714	090400	5425595	2840	2840	2840	2840	306
654	20250714	090300	4556555	2840	2845	2845	2840	672
655	20250714	090200	2647290	2850	2860	2860	2850	392
656	20250714	090100	1530000	2860	2860	2865	2855	49
657	20250714	090000	1389960	2860	2860	2860	2860	486