KissMeData/094800/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	195700	126069638	4450	4450	4450	4450	2118
3	20250714	195600	126069638	4450	4450	4450	4450	0
4	20250714	195500	126069638	4450	4450	4450	4450	0
5	20250714	195400	126069638	4450	4450	4450	4450	0
6	20250714	195300	126069638	4450	4450	4450	4450	0
7	20250714	195200	126069638	4450	4450	4450	4450	0
8	20250714	195100	126069638	4450	4450	4450	4450	0
9	20250714	195000	126069638	4450	4450	4450	4450	0
10	20250714	194900	126069638	4450	4450	4450	4450	0
11	20250714	194800	126069638	4450	4450	4450	4450	0
12	20250714	194700	126069638	4450	4450	4450	4450	0
13	20250714	194600	126069638	4450	4450	4450	4450	0
14	20250714	194500	126069638	4450	4450	4450	4450	0
15	20250714	194400	126069638	4450	4450	4450	4450	0
16	20250714	194300	126069638	4450	4450	4450	4450	0
17	20250714	194200	126069638	4450	4450	4450	4450	0
18	20250714	194100	126069638	4450	4450	4450	4450	0
19	20250714	194000	126069638	4450	4450	4450	4450	0
20	20250714	193900	126069638	4450	4450	4450	4450	0
21	20250714	193800	126069638	4450	4450	4450	4450	0
22	20250714	193700	126069638	4450	4450	4450	4450	0
23	20250714	193600	126069638	4450	4450	4450	4450	0
24	20250714	193500	126069638	4450	4450	4450	4450	0
25	20250714	193400	126069638	4450	4450	4450	4450	0
26	20250714	193300	126069638	4450	4450	4450	4450	0
27	20250714	193200	126069638	4450	4450	4450	4450	0
28	20250714	193100	126069638	4450	4450	4450	4450	0
29	20250714	193000	126069638	4450	4450	4450	4450	0
30	20250714	192900	126069638	4450	4450	4450	4450	0
31	20250714	192800	126069638	4450	4450	4450	4450	0
32	20250714	192700	126069638	4450	4450	4450	4450	2118
33	20250714	192600	126069638	4450	4450	4450	4450	0
34	20250714	192500	126069638	4450	4450	4450	4450	0
35	20250714	192400	126069638	4450	4450	4450	4450	0
36	20250714	192300	126069638	4450	4450	4450	4450	0
37	20250714	192200	126069638	4450	4450	4450	4450	0
38	20250714	192100	126069638	4450	4450	4450	4450	0
39	20250714	192000	126069638	4450	4450	4450	4450	0
40	20250714	191900	126069638	4450	4450	4450	4450	0
41	20250714	191800	126069638	4450	4450	4450	4450	0
42	20250714	191700	126069638	4450	4450	4450	4450	0
43	20250714	191600	126069638	4450	4450	4450	4450	0
44	20250714	191500	126069638	4450	4450	4450	4450	0
45	20250714	191400	126069638	4450	4450	4450	4450	0
46	20250714	191300	126069638	4450	4450	4450	4450	0
47	20250714	191200	126069638	4450	4450	4450	4450	0
48	20250714	191100	126069638	4450	4450	4450	4450	0
49	20250714	191000	126069638	4450	4450	4450	4450	0
50	20250714	190900	126069638	4450	4450	4450	4450	0
51	20250714	190800	126069638	4450	4450	4450	4450	0
52	20250714	190700	126069638	4450	4450	4450	4450	0
53	20250714	190600	126069638	4450	4450	4450	4450	0
54	20250714	190500	126069638	4450	4450	4450	4450	0
55	20250714	190400	126069638	4450	4450	4450	4450	0
56	20250714	190300	126069638	4450	4450	4450	4450	0
57	20250714	190200	126069638	4450	4450	4450	4450	0
58	20250714	190100	126069638	4450	4450	4450	4450	0
59	20250714	190000	126069638	4450	4450	4450	4450	0
60	20250714	185900	126069638	4450	4450	4450	4450	0
61	20250714	185800	126069638	4450	4450	4450	4450	0
62	20250714	185700	126069638	4450	4450	4450	4450	2118
63	20250714	185600	126069638	4450	4450	4450	4450	0
64	20250714	185500	126069638	4450	4450	4450	4450	0
65	20250714	185400	126069638	4450	4450	4450	4450	0
66	20250714	185300	126069638	4450	4450	4450	4450	0
67	20250714	185200	126069638	4450	4450	4450	4450	0
68	20250714	185100	126069638	4450	4450	4450	4450	0
69	20250714	185000	126069638	4450	4450	4450	4450	0
70	20250714	184900	126069638	4450	4450	4450	4450	0
71	20250714	184800	126069638	4450	4450	4450	4450	0
72	20250714	184700	126069638	4450	4450	4450	4450	0
73	20250714	184600	126069638	4450	4450	4450	4450	0
74	20250714	184500	126069638	4450	4450	4450	4450	0
75	20250714	184400	126069638	4450	4450	4450	4450	0
76	20250714	184300	126069638	4450	4450	4450	4450	0
77	20250714	184200	126069638	4450	4450	4450	4450	0
78	20250714	184100	126069638	4450	4450	4450	4450	0
79	20250714	184000	126069638	4450	4450	4450	4450	0
80	20250714	183900	126069638	4450	4450	4450	4450	0
81	20250714	183800	126069638	4450	4450	4450	4450	0
82	20250714	183700	126069638	4450	4450	4450	4450	0
83	20250714	183600	126069638	4450	4450	4450	4450	0
84	20250714	183500	126069638	4450	4450	4450	4450	0
85	20250714	183400	126069638	4450	4450	4450	4450	0
86	20250714	183300	126069638	4450	4450	4450	4450	0
87	20250714	183200	126069638	4450	4450	4450	4450	0
88	20250714	183100	126069638	4450	4450	4450	4450	0
89	20250714	183000	126069638	4450	4450	4450	4450	0
90	20250714	182900	126069638	4450	4450	4450	4450	0
91	20250714	182800	126069638	4450	4450	4450	4450	0
92	20250714	182700	126069638	4450	4450	4450	4450	2118
93	20250714	182600	126069638	4450	4450	4450	4450	0
94	20250714	182500	126069638	4450	4450	4450	4450	0
95	20250714	182400	126069638	4450	4450	4450	4450	0
96	20250714	182300	126069638	4450	4450	4450	4450	0
97	20250714	182200	126069638	4450	4450	4450	4450	0
98	20250714	182100	126069638	4450	4450	4450	4450	0
99	20250714	182000	126069638	4450	4450	4450	4450	0
100	20250714	181900	126069638	4450	4450	4450	4450	0
101	20250714	181800	126069638	4450	4450	4450	4450	0
102	20250714	181700	126069638	4450	4450	4450	4450	0
103	20250714	181600	126069638	4450	4450	4450	4450	0
104	20250714	181500	126069638	4450	4450	4450	4450	0
105	20250714	181400	126069638	4450	4450	4450	4450	0
106	20250714	181300	126069638	4450	4450	4450	4450	0
107	20250714	181200	126069638	4450	4450	4450	4450	0
108	20250714	181100	126069638	4450	4450	4450	4450	0
109	20250714	181000	126069638	4450	4450	4450	4450	0
110	20250714	180900	126069638	4450	4450	4450	4450	0
111	20250714	180800	126069638	4450	4450	4450	4450	0
112	20250714	180700	126069638	4450	4450	4450	4450	0
113	20250714	180600	126069638	4450	4450	4450	4450	0
114	20250714	180500	126069638	4450	4450	4450	4450	0
115	20250714	180400	126069638	4450	4450	4450	4450	0
116	20250714	180300	126069638	4450	4450	4450	4450	0
117	20250714	180200	126069638	4450	4450	4450	4450	0
118	20250714	180100	126069638	4450	4450	4450	4450	0
119	20250714	180000	126069638	4450	4450	4450	4450	0
120	20250714	175900	126069638	4450	4450	4450	4450	0
121	20250714	175800	126069638	4450	4450	4450	4450	0
122	20250714	175700	126069638	4450	4450	4450	4450	2118
123	20250714	175600	126069638	4450	4450	4450	4450	0
124	20250714	175500	126069638	4450	4450	4450	4450	0
125	20250714	175400	126069638	4450	4450	4450	4450	0
126	20250714	175300	126069638	4450	4450	4450	4450	0
127	20250714	175200	126069638	4450	4450	4450	4450	0
128	20250714	175100	126069638	4450	4450	4450	4450	0
129	20250714	175000	126069638	4450	4450	4450	4450	0
130	20250714	174900	126069638	4450	4450	4450	4450	0
131	20250714	174800	126069638	4450	4450	4450	4450	0
132	20250714	174700	126069638	4450	4450	4450	4450	0
133	20250714	174600	126069638	4450	4450	4450	4450	0
134	20250714	174500	126069638	4450	4450	4450	4450	0
135	20250714	174400	126069638	4450	4450	4450	4450	0
136	20250714	174300	126069638	4450	4450	4450	4450	0
137	20250714	174200	126069638	4450	4450	4450	4450	0
138	20250714	174100	126069638	4450	4450	4450	4450	0
139	20250714	174000	126069638	4450	4450	4450	4450	0
140	20250714	173900	126069638	4450	4450	4450	4450	0
141	20250714	173800	126069638	4450	4450	4450	4450	0
142	20250714	173700	126069638	4450	4450	4450	4450	0
143	20250714	173600	126069638	4450	4450	4450	4450	0
144	20250714	173500	126069638	4450	4450	4450	4450	0
145	20250714	173400	126069638	4450	4450	4450	4450	0
146	20250714	173300	126069638	4450	4450	4450	4450	0
147	20250714	173200	126069638	4450	4450	4450	4450	0
148	20250714	173100	126069638	4450	4450	4450	4450	0
149	20250714	173000	126069638	4450	4450	4450	4450	0
150	20250714	172900	126069638	4450	4450	4450	4450	0
151	20250714	172800	126069638	4450	4450	4450	4450	0
152	20250714	172700	126069638	4450	4450	4450	4450	2118
153	20250714	172600	126069638	4450	4450	4450	4450	0
154	20250714	172500	126069638	4450	4450	4450	4450	0
155	20250714	172400	126069638	4450	4450	4450	4450	0
156	20250714	172300	126069638	4450	4450	4450	4450	0
157	20250714	172200	126069638	4450	4450	4450	4450	0
158	20250714	172100	126069638	4450	4450	4450	4450	0
159	20250714	172000	126069638	4450	4450	4450	4450	0
160	20250714	171900	126069638	4450	4450	4450	4450	0
161	20250714	171800	126069638	4450	4450	4450	4450	0
162	20250714	171700	126069638	4450	4450	4450	4450	0
163	20250714	171600	126069638	4450	4450	4450	4450	0
164	20250714	171500	126069638	4450	4450	4450	4450	0
165	20250714	171400	126069638	4450	4450	4450	4450	0
166	20250714	171300	126069638	4450	4450	4450	4450	0
167	20250714	171200	126069638	4450	4450	4450	4450	0
168	20250714	171100	126069638	4450	4450	4450	4450	0
169	20250714	171000	126069638	4450	4450	4450	4450	0
170	20250714	170900	126069638	4450	4450	4450	4450	0
171	20250714	170800	126069638	4450	4450	4450	4450	0
172	20250714	170700	126069638	4450	4450	4450	4450	0
173	20250714	170600	126069638	4450	4450	4450	4450	0
174	20250714	170500	126069638	4450	4450	4450	4450	0
175	20250714	170400	126069638	4450	4450	4450	4450	0
176	20250714	170300	126069638	4450	4450	4450	4450	0
177	20250714	170200	126069638	4450	4450	4450	4450	0
178	20250714	170100	126069638	4450	4450	4450	4450	0
179	20250714	170000	126069638	4450	4450	4450	4450	0
180	20250714	165900	126069638	4450	4450	4450	4450	0
181	20250714	165800	126069638	4450	4450	4450	4450	0
182	20250714	165700	126069638	4450	4450	4450	4450	2118
183	20250714	165600	126069638	4450	4450	4450	4450	0
184	20250714	165500	126069638	4450	4450	4450	4450	0
185	20250714	165400	126069638	4450	4450	4450	4450	0
186	20250714	165300	126069638	4450	4450	4450	4450	0
187	20250714	165200	126069638	4450	4450	4450	4450	0
188	20250714	165100	126069638	4450	4450	4450	4450	0
189	20250714	165000	126069638	4450	4450	4450	4450	0
190	20250714	164900	126069638	4450	4450	4450	4450	0
191	20250714	164800	126069638	4450	4450	4450	4450	0
192	20250714	164700	126069638	4450	4450	4450	4450	0
193	20250714	164600	126069638	4450	4450	4450	4450	0
194	20250714	164500	126069638	4450	4450	4450	4450	0
195	20250714	164400	126069638	4450	4450	4450	4450	0
196	20250714	164300	126069638	4450	4450	4450	4450	0
197	20250714	164200	126069638	4450	4450	4450	4450	0
198	20250714	164100	126069638	4450	4450	4450	4450	0
199	20250714	164000	126069638	4450	4450	4450	4450	0
200	20250714	163900	126069638	4450	4450	4450	4450	0
201	20250714	163800	126069638	4450	4450	4450	4450	0
202	20250714	163700	126069638	4450	4450	4450	4450	0
203	20250714	163600	126069638	4450	4450	4450	4450	0
204	20250714	163500	126069638	4450	4450	4450	4450	0
205	20250714	163400	126069638	4450	4450	4450	4450	0
206	20250714	163300	126069638	4450	4450	4450	4450	0
207	20250714	163200	126069638	4450	4450	4450	4450	0
208	20250714	163100	126069638	4450	4450	4450	4450	0
209	20250714	163000	126069638	4450	4450	4450	4450	0
210	20250714	162900	126069638	4450	4450	4450	4450	0
211	20250714	162800	126069638	4450	4450	4450	4450	0
212	20250714	162700	126069638	4450	4450	4450	4450	2118
213	20250714	162600	126069638	4450	4450	4450	4450	0
214	20250714	162500	126069638	4450	4450	4450	4450	0
215	20250714	162400	126069638	4450	4450	4450	4450	0
216	20250714	162300	126069638	4450	4450	4450	4450	0
217	20250714	162200	126069638	4450	4450	4450	4450	0
218	20250714	162100	126069638	4450	4450	4450	4450	0
219	20250714	162000	126069638	4450	4450	4450	4450	0
220	20250714	161900	126069638	4450	4450	4450	4450	0
221	20250714	161800	126069638	4450	4450	4450	4450	0
222	20250714	161700	126069638	4450	4450	4450	4450	0
223	20250714	161600	126069638	4450	4450	4450	4450	0
224	20250714	161500	126069638	4450	4450	4450	4450	0
225	20250714	161400	126069638	4450	4450	4450	4450	0
226	20250714	161300	126069638	4450	4450	4450	4450	0
227	20250714	161200	126069638	4450	4450	4450	4450	0
228	20250714	161100	126069638	4450	4450	4450	4450	0
229	20250714	161000	126069638	4450	4450	4450	4450	0
230	20250714	160900	126069638	4450	4450	4450	4450	0
231	20250714	160800	126069638	4450	4450	4450	4450	0
232	20250714	160700	126069638	4450	4450	4450	4450	0
233	20250714	160600	126069638	4450	4450	4450	4450	0
234	20250714	160500	126069638	4450	4450	4450	4450	0
235	20250714	160400	126069638	4450	4450	4450	4450	0
236	20250714	160300	126069638	4450	4450	4450	4450	0
237	20250714	160200	126069638	4450	4450	4450	4450	0
238	20250714	160100	126069638	4450	4450	4450	4450	0
239	20250714	160000	126069638	4450	4450	4450	4450	0
240	20250714	155900	126069638	4450	4450	4450	4450	0
241	20250714	155800	126069638	4450	4450	4450	4450	0
242	20250714	155700	126069638	4450	4450	4450	4450	2118
243	20250714	155600	126069638	4450	4450	4450	4450	0
244	20250714	155500	126069638	4450	4450	4450	4450	0
245	20250714	155400	126069638	4450	4450	4450	4450	0
246	20250714	155300	126069638	4450	4450	4450	4450	0
247	20250714	155200	126069638	4450	4450	4450	4450	0
248	20250714	155100	126069638	4450	4450	4450	4450	0
249	20250714	155000	126069638	4450	4450	4450	4450	0
250	20250714	154900	126069638	4450	4450	4450	4450	0
251	20250714	154800	126069638	4450	4450	4450	4450	0
252	20250714	154700	126069638	4450	4450	4450	4450	0
253	20250714	154600	126069638	4450	4450	4450	4450	0
254	20250714	154500	126069638	4450	4450	4450	4450	0
255	20250714	154400	126069638	4450	4450	4450	4450	0
256	20250714	154300	126069638	4450	4450	4450	4450	0
257	20250714	154200	126069638	4450	4450	4450	4450	0
258	20250714	154100	126069638	4450	4450	4450	4450	0
259	20250714	154000	126069638	4450	4450	4450	4450	0
260	20250714	153900	126069638	4450	4450	4450	4450	0
261	20250714	153800	126069638	4450	4450	4450	4450	0
262	20250714	153700	126069638	4450	4450	4450	4450	0
263	20250714	153600	126069638	4450	4450	4450	4450	0
264	20250714	153500	126069638	4450	4450	4450	4450	0
265	20250714	153400	126069638	4450	4450	4450	4450	0
266	20250714	153300	126069638	4450	4450	4450	4450	0
267	20250714	153200	126069638	4450	4450	4450	4450	0
268	20250714	153100	126069638	4450	4450	4450	4450	0
269	20250714	153000	126069638	4450	4450	4450	4450	2118
270	20250714	152900	116644538	4485	4485	4485	4485	0
271	20250714	152800	116644538	4485	4485	4485	4485	0
272	20250714	152700	116644538	4485	4485	4485	4485	0
273	20250714	152600	116644538	4485	4485	4485	4485	0
274	20250714	152500	116644538	4485	4485	4485	4485	0
275	20250714	152400	116644538	4485	4485	4485	4485	0
276	20250714	152300	116644538	4485	4485	4485	4485	0
277	20250714	152200	116644538	4485	4485	4485	4485	0
278	20250714	152100	116644538	4485	4485	4485	4485	0
279	20250714	152000	116644538	4485	4485	4485	4485	0
280	20250714	151900	116644538	4485	4485	4485	4485	0
281	20250714	151800	116644538	4485	4485	4485	4485	0
282	20250714	151700	116644538	4485	4485	4485	4485	0
283	20250714	151600	116644538	4485	4465	4485	4455	753
284	20250714	151500	113274658	4465	4475	4475	4455	2341
285	20250714	151400	102811733	4470	4470	4470	4470	0
286	20250714	151300	102811733	4470	4470	4470	4470	0
287	20250714	151200	102811733	4470	4470	4470	4470	0
288	20250714	151100	102811733	4470	4470	4470	4470	0
289	20250714	151000	102811733	4470	4470	4470	4470	0
290	20250714	150900	102811733	4470	4470	4470	4470	0
291	20250714	150800	102811733	4470	4470	4470	4470	0
292	20250714	150700	102811733	4470	4470	4470	4470	0
293	20250714	150600	102811733	4470	4470	4470	4470	0
294	20250714	150500	102811733	4470	4470	4470	4470	0
295	20250714	150400	102811733	4470	4470	4470	4470	0
296	20250714	150300	102811733	4470	4470	4470	4470	0
297	20250714	150200	102811733	4470	4470	4470	4470	0
298	20250714	150100	102811733	4470	4470	4470	4470	0
299	20250714	150000	102811733	4470	4470	4470	4470	0
300	20250714	145900	102811733	4470	4470	4470	4470	0
301	20250714	145800	102811733	4470	4470	4470	4470	0
302	20250714	145700	102811733	4470	4470	4470	4470	0
303	20250714	145600	102811733	4470	4470	4470	4470	0
304	20250714	145500	102811733	4470	4470	4470	4470	966
305	20250714	145400	98493713	4460	4460	4460	4460	0
306	20250714	145300	98493713	4460	4460	4460	4460	158
307	20250714	145200	97789033	4450	4450	4450	4450	0
308	20250714	145100	97789033	4450	4450	4450	4450	0
309	20250714	145000	97789033	4450	4450	4450	4450	0
310	20250714	144900	97789033	4450	4467	4467	4450	10000
311	20250714	144800	53244965	4470	4470	4470	4470	0
312	20250714	144700	53244965	4470	4470	4470	4470	0
313	20250714	144600	53244965	4470	4470	4470	4470	0
314	20250714	144500	53244965	4470	4470	4470	4470	0
315	20250714	144400	53244965	4470	4470	4470	4470	0
316	20250714	144300	53244965	4470	4470	4470	4470	0
317	20250714	144200	53244965	4470	4470	4470	4470	0
318	20250714	144100	53244965	4470	4470	4470	4470	0
319	20250714	144000	53244965	4470	4470	4470	4470	0
320	20250714	143900	53244965	4470	4470	4470	4470	0
321	20250714	143800	53244965	4470	4470	4470	4470	0
322	20250714	143700	53244965	4470	4470	4470	4470	0
323	20250714	143600	53244965	4470	4470	4470	4470	0
324	20250714	143500	53244965	4470	4470	4470	4470	0
325	20250714	143400	53244965	4470	4470	4470	4470	0
326	20250714	143300	53244965	4470	4470	4470	4470	0
327	20250714	143200	53244965	4470	4470	4470	4470	0
328	20250714	143100	53244965	4470	4470	4470	4470	0
329	20250714	143000	53244965	4470	4470	4470	4470	0
330	20250714	142900	53244965	4470	4470	4470	4470	0
331	20250714	142800	53244965	4470	4470	4470	4470	0
332	20250714	142700	53244965	4470	4470	4470	4470	0
333	20250714	142600	53244965	4470	4470	4470	4470	0
334	20250714	142500	53244965	4470	4470	4470	4470	0
335	20250714	142400	53244965	4470	4470	4470	4470	0
336	20250714	142300	53244965	4470	4470	4470	4470	0
337	20250714	142200	53244965	4470	4470	4470	4470	0
338	20250714	142100	53244965	4470	4480	4480	4470	1038
339	20250714	142000	48605085	4480	4480	4480	4480	0
340	20250714	141900	48605085	4480	4480	4480	4480	0
341	20250714	141800	48605085	4480	4480	4480	4480	0
342	20250714	141700	48605085	4480	4480	4480	4480	0
343	20250714	141600	48605085	4480	4480	4480	4480	0
344	20250714	141500	48605085	4480	4480	4480	4480	0
345	20250714	141400	48605085	4480	4480	4480	4480	0
346	20250714	141300	48605085	4480	4480	4480	4480	0
347	20250714	141200	48605085	4480	4480	4480	4480	0
348	20250714	141100	48605085	4480	4480	4480	4480	0
349	20250714	141000	48605085	4480	4480	4480	4480	0
350	20250714	140900	48605085	4480	4480	4480	4480	0
351	20250714	140800	48605085	4480	4480	4480	4480	0
352	20250714	140700	48605085	4480	4480	4480	4480	0
353	20250714	140600	48605085	4480	4480	4480	4480	0
354	20250714	140500	48605085	4480	4480	4480	4480	0
355	20250714	140400	48605085	4480	4480	4480	4480	0
356	20250714	140300	48605085	4480	4480	4480	4480	0
357	20250714	140200	48605085	4480	4480	4480	4480	0
358	20250714	140100	48605085	4480	4480	4480	4480	0
359	20250714	140000	48605085	4480	4480	4480	4480	0
360	20250714	135900	48605085	4480	4480	4480	4480	0
361	20250714	135800	48605085	4480	4480	4480	4480	0
362	20250714	135700	48605085	4480	4480	4480	4480	35
363	20250714	135600	48448285	4480	4480	4480	4480	0
364	20250714	135500	48448285	4480	4480	4480	4480	0
365	20250714	135400	48448285	4480	4480	4480	4480	70
366	20250714	135300	48134685	4465	4465	4465	4465	0
367	20250714	135200	48134685	4465	4465	4465	4465	0
368	20250714	135100	48134685	4465	4465	4465	4465	0
369	20250714	135000	48134685	4465	4465	4465	4465	0
370	20250714	134900	48134685	4465	4465	4465	4465	0
371	20250714	134800	48134685	4465	4465	4465	4465	0
372	20250714	134700	48134685	4465	4465	4465	4465	0
373	20250714	134600	48134685	4465	4465	4465	4465	0
374	20250714	134500	48134685	4465	4465	4465	4465	0
375	20250714	134400	48134685	4465	4465	4465	4465	0
376	20250714	134300	48134685	4465	4465	4465	4465	0
377	20250714	134200	48134685	4465	4465	4465	4465	0
378	20250714	134100	48134685	4465	4465	4465	4465	0
379	20250714	134000	48134685	4465	4465	4465	4465	0
380	20250714	133900	48134685	4465	4465	4465	4465	0
381	20250714	133800	48134685	4465	4465	4465	4465	0
382	20250714	133700	48134685	4465	4465	4465	4465	0
383	20250714	133600	48134685	4465	4465	4465	4465	0
384	20250714	133500	48134685	4465	4465	4465	4465	0
385	20250714	133400	48134685	4465	4465	4465	4465	0
386	20250714	133300	48134685	4465	4465	4465	4465	0
387	20250714	133200	48134685	4465	4465	4465	4465	0
388	20250714	133100	48134685	4465	4465	4465	4465	0
389	20250714	133000	48134685	4465	4465	4465	4465	0
390	20250714	132900	48134685	4465	4465	4465	4465	0
391	20250714	132800	48134685	4465	4465	4465	4465	0
392	20250714	132700	48134685	4465	4465	4465	4465	0
393	20250714	132600	48134685	4465	4465	4465	4465	0
394	20250714	132500	48134685	4465	4465	4465	4465	0
395	20250714	132400	48134685	4465	4465	4465	4465	0
396	20250714	132300	48134685	4465	4465	4465	4465	0
397	20250714	132200	48134685	4465	4465	4465	4465	0
398	20250714	132100	48134685	4465	4465	4465	4465	0
399	20250714	132000	48134685	4465	4465	4465	4465	0
400	20250714	131900	48134685	4465	4465	4465	4465	0
401	20250714	131800	48134685	4465	4465	4465	4465	0
402	20250714	131700	48134685	4465	4465	4465	4465	0
403	20250714	131600	48134685	4465	4465	4465	4465	0
404	20250714	131500	48134685	4465	4465	4465	4465	0
405	20250714	131400	48134685	4465	4465	4465	4465	0
406	20250714	131300	48134685	4465	4465	4465	4465	0
407	20250714	131200	48134685	4465	4465	4465	4465	0
408	20250714	131100	48134685	4465	4465	4465	4465	0
409	20250714	131000	48134685	4465	4465	4465	4465	0
410	20250714	130900	48134685	4465	4465	4465	4465	0
411	20250714	130800	48134685	4465	4465	4465	4465	0
412	20250714	130700	48134685	4465	4465	4465	4465	0
413	20250714	130600	48134685	4465	4465	4465	4465	0
414	20250714	130500	48134685	4465	4465	4465	4465	0
415	20250714	130400	48134685	4465	4465	4465	4465	0
416	20250714	130300	48134685	4465	4465	4465	4465	0
417	20250714	130200	48134685	4465	4465	4465	4465	0
418	20250714	130100	48134685	4465	4465	4465	4465	0
419	20250714	130000	48134685	4465	4465	4465	4465	0
420	20250714	125900	48134685	4465	4465	4465	4465	0
421	20250714	125800	48134685	4465	4465	4465	4465	0
422	20250714	125700	48134685	4465	4465	4465	4465	0
423	20250714	125600	48134685	4465	4465	4465	4465	0
424	20250714	125500	48134685	4465	4465	4465	4465	0
425	20250714	125400	48134685	4465	4465	4465	4465	0
426	20250714	125300	48134685	4465	4465	4465	4465	0
427	20250714	125200	48134685	4465	4465	4465	4465	636
428	20250714	125100	45294945	4465	4465	4465	4465	0
429	20250714	125000	45294945	4465	4465	4465	4465	0
430	20250714	124900	45294945	4465	4465	4465	4465	0
431	20250714	124800	45294945	4465	4465	4465	4465	0
432	20250714	124700	45294945	4465	4465	4465	4465	0
433	20250714	124600	45294945	4465	4465	4465	4465	0
434	20250714	124500	45294945	4465	4465	4465	4465	0
435	20250714	124400	45294945	4465	4465	4465	4465	0
436	20250714	124300	45294945	4465	4465	4465	4465	0
437	20250714	124200	45294945	4465	4465	4465	4465	0
438	20250714	124100	45294945	4465	4465	4465	4465	0
439	20250714	124000	45294945	4465	4465	4465	4465	0
440	20250714	123900	45294945	4465	4465	4465	4465	0
441	20250714	123800	45294945	4465	4465	4465	4465	0
442	20250714	123700	45294945	4465	4465	4465	4465	0
443	20250714	123600	45294945	4465	4465	4465	4465	0
444	20250714	123500	45294945	4465	4465	4465	4465	0
445	20250714	123400	45294945	4465	4465	4465	4465	0
446	20250714	123300	45294945	4465	4465	4465	4465	0
447	20250714	123200	45294945	4465	4465	4465	4465	0
448	20250714	123100	45294945	4465	4465	4465	4465	0
449	20250714	123000	45294945	4465	4465	4465	4465	0
450	20250714	122900	45294945	4465	4465	4465	4465	0
451	20250714	122800	45294945	4465	4465	4465	4465	0
452	20250714	122700	45294945	4465	4465	4465	4465	0
453	20250714	122600	45294945	4465	4465	4465	4465	0
454	20250714	122500	45294945	4465	4465	4465	4465	0
455	20250714	122400	45294945	4465	4465	4465	4465	30
456	20250714	122300	45160995	4460	4460	4460	4460	0
457	20250714	122200	45160995	4460	4460	4460	4460	0
458	20250714	122100	45160995	4460	4460	4460	4460	0
459	20250714	122000	45160995	4460	4460	4460	4460	0
460	20250714	121900	45160995	4460	4460	4460	4460	0
461	20250714	121800	45160995	4460	4460	4460	4460	0
462	20250714	121700	45160995	4460	4460	4460	4460	0
463	20250714	121600	45160995	4460	4460	4460	4460	0
464	20250714	121500	45160995	4460	4460	4460	4460	0
465	20250714	121400	45160995	4460	4460	4460	4460	0
466	20250714	121300	45160995	4460	4460	4460	4460	0
467	20250714	121200	45160995	4460	4460	4460	4460	0
468	20250714	121100	45160995	4460	4460	4460	4460	0
469	20250714	121000	45160995	4460	4460	4460	4460	0
470	20250714	120900	45160995	4460	4460	4460	4460	0
471	20250714	120800	45160995	4460	4460	4460	4460	0
472	20250714	120700	45160995	4460	4460	4460	4460	1
473	20250714	120600	45156535	4460	4460	4460	4460	0
474	20250714	120500	45156535	4460	4460	4460	4460	0
475	20250714	120400	45156535	4460	4460	4460	4460	0
476	20250714	120300	45156535	4460	4460	4460	4460	0
477	20250714	120200	45156535	4460	4460	4460	4460	0
478	20250714	120100	45156535	4460	4460	4460	4460	0
479	20250714	120000	45156535	4460	4470	4470	4460	771
480	20250714	115900	41712940	4475	4475	4475	4475	0
481	20250714	115800	41712940	4475	4475	4475	4475	0
482	20250714	115700	41712940	4475	4475	4475	4475	0
483	20250714	115600	41712940	4475	4475	4475	4475	0
484	20250714	115500	41712940	4475	4475	4475	4475	0
485	20250714	115400	41712940	4475	4475	4475	4475	0
486	20250714	115300	41712940	4475	4475	4475	4475	0
487	20250714	115200	41712940	4475	4475	4475	4475	0
488	20250714	115100	41712940	4475	4475	4475	4475	0
489	20250714	115000	41712940	4475	4475	4475	4475	0
490	20250714	114900	41712940	4475	4475	4475	4475	0
491	20250714	114800	41712940	4475	4475	4475	4475	0
492	20250714	114700	41712940	4475	4475	4475	4475	312
493	20250714	114600	40316740	4465	4465	4465	4465	0
494	20250714	114500	40316740	4465	4465	4465	4465	0
495	20250714	114400	40316740	4465	4465	4465	4465	0
496	20250714	114300	40316740	4465	4465	4465	4465	0
497	20250714	114200	40316740	4465	4465	4465	4465	0
498	20250714	114100	40316740	4465	4465	4465	4465	0
499	20250714	114000	40316740	4465	4465	4465	4465	0
500	20250714	113900	40316740	4465	4465	4465	4465	0
501	20250714	113800	40316740	4465	4465	4465	4465	0
502	20250714	113700	40316740	4465	4465	4465	4465	0
503	20250714	113600	40316740	4465	4465	4465	4465	0
504	20250714	113500	40316740	4465	4465	4465	4465	0
505	20250714	113400	40316740	4465	4465	4465	4465	0
506	20250714	113300	40316740	4465	4465	4465	4465	0
507	20250714	113200	40316740	4465	4465	4465	4465	0
508	20250714	113100	40316740	4465	4465	4465	4465	0
509	20250714	113000	40316740	4465	4465	4465	4465	0
510	20250714	112900	40316740	4465	4465	4465	4465	0
511	20250714	112800	40316740	4465	4465	4465	4465	0
512	20250714	112700	40316740	4465	4465	4465	4465	0
513	20250714	112600	40316740	4465	4465	4465	4465	0
514	20250714	112500	40316740	4465	4465	4465	4465	0
515	20250714	112400	40316740	4465	4465	4465	4465	0
516	20250714	112300	40316740	4465	4465	4465	4465	0
517	20250714	112200	40316740	4465	4465	4465	4465	0
518	20250714	112100	40316740	4465	4465	4465	4465	0
519	20250714	112000	40316740	4465	4465	4465	4465	0
520	20250714	111900	40316740	4465	4465	4465	4465	0
521	20250714	111800	40316740	4465	4465	4465	4465	0
522	20250714	111700	40316740	4465	4465	4465	4465	0
523	20250714	111600	40316740	4465	4465	4465	4465	0
524	20250714	111500	40316740	4465	4465	4465	4465	0
525	20250714	111400	40316740	4465	4465	4465	4465	0
526	20250714	111300	40316740	4465	4465	4465	4465	0
527	20250714	111200	40316740	4465	4465	4465	4465	0
528	20250714	111100	40316740	4465	4465	4465	4465	0
529	20250714	111000	40316740	4465	4465	4465	4465	0
530	20250714	110900	40316740	4465	4465	4465	4465	0
531	20250714	110800	40316740	4465	4465	4465	4465	0
532	20250714	110700	40316740	4465	4465	4465	4465	0
533	20250714	110600	40316740	4465	4465	4465	4465	0
534	20250714	110500	40316740	4465	4465	4465	4465	0
535	20250714	110400	40316740	4465	4465	4465	4465	0
536	20250714	110300	40316740	4465	4465	4465	4465	0
537	20250714	110200	40316740	4465	4465	4465	4465	0
538	20250714	110100	40316740	4465	4465	4465	4465	615
539	20250714	110000	37570765	4460	4460	4460	4460	0
540	20250714	105900	37570765	4460	4460	4460	4460	0
541	20250714	105800	37570765	4460	4460	4460	4460	0
542	20250714	105700	37570765	4460	4460	4460	4460	0
543	20250714	105600	37570765	4460	4460	4460	4460	0
544	20250714	105500	37570765	4460	4460	4460	4460	0
545	20250714	105400	37570765	4460	4460	4460	4460	0
546	20250714	105300	37570765	4460	4460	4460	4460	0
547	20250714	105200	37570765	4460	4460	4460	4460	0
548	20250714	105100	37570765	4460	4460	4460	4460	0
549	20250714	105000	37570765	4460	4460	4460	4460	0
550	20250714	104900	37570765	4460	4460	4460	4460	1
551	20250714	104800	37566305	4465	4465	4465	4465	0
552	20250714	104700	37566305	4465	4465	4465	4465	0
553	20250714	104600	37566305	4465	4465	4465	4465	0
554	20250714	104500	37566305	4465	4465	4465	4465	0
555	20250714	104400	37566305	4465	4465	4465	4465	0
556	20250714	104300	37566305	4465	4465	4465	4465	0
557	20250714	104200	37566305	4465	4475	4475	4465	5000
558	20250714	104100	15218065	4485	4485	4485	4485	0
559	20250714	104000	15218065	4485	4485	4485	4485	0
560	20250714	103900	15218065	4485	4485	4485	4485	0
561	20250714	103800	15218065	4485	4485	4485	4485	0
562	20250714	103700	15218065	4485	4485	4485	4485	0
563	20250714	103600	15218065	4485	4485	4485	4485	0
564	20250714	103500	15218065	4485	4485	4485	4485	0
565	20250714	103400	15218065	4485	4485	4485	4485	0
566	20250714	103300	15218065	4485	4485	4485	4485	0
567	20250714	103200	15218065	4485	4485	4485	4485	0
568	20250714	103100	15218065	4485	4485	4485	4485	3
569	20250714	103000	15204610	4485	4485	4485	4485	0
570	20250714	102900	15204610	4485	4485	4485	4485	0
571	20250714	102800	15204610	4485	4485	4485	4485	0
572	20250714	102700	15204610	4485	4485	4485	4485	0
573	20250714	102600	15204610	4485	4485	4485	4485	0
574	20250714	102500	15204610	4485	4485	4485	4485	0
575	20250714	102400	15204610	4485	4485	4485	4485	0
576	20250714	102300	15204610	4485	4485	4485	4485	0
577	20250714	102200	15204610	4485	4485	4485	4485	0
578	20250714	102100	15204610	4485	4485	4485	4485	0
579	20250714	102000	15204610	4485	4485	4485	4485	0
580	20250714	101900	15204610	4485	4485	4485	4485	0
581	20250714	101800	15204610	4485	4485	4485	4485	0
582	20250714	101700	15204610	4485	4485	4485	4485	0
583	20250714	101600	15204610	4485	4485	4485	4485	0
584	20250714	101500	15204610	4485	4485	4485	4485	0
585	20250714	101400	15204610	4485	4485	4485	4485	0
586	20250714	101300	15204610	4485	4485	4485	4485	0
587	20250714	101200	15204610	4485	4485	4485	4485	0
588	20250714	101100	15204610	4485	4485	4485	4485	0
589	20250714	101000	15204610	4485	4485	4485	4485	0
590	20250714	100900	15204610	4485	4485	4485	4485	0
591	20250714	100800	15204610	4485	4485	4485	4485	0
592	20250714	100700	15204610	4485	4485	4485	4485	0
593	20250714	100600	15204610	4485	4485	4485	4485	0
594	20250714	100500	15204610	4485	4485	4485	4485	0
595	20250714	100400	15204610	4485	4485	4485	4485	0
596	20250714	100300	15204610	4485	4485	4485	4485	0
597	20250714	100200	15204610	4485	4485	4485	4485	0
598	20250714	100100	15204610	4485	4485	4485	4485	0
599	20250714	100000	15204610	4485	4485	4485	4485	0
600	20250714	095900	15204610	4485	4485	4485	4485	0
601	20250714	095800	15204610	4485	4485	4485	4485	0
602	20250714	095700	15204610	4485	4485	4485	4485	0
603	20250714	095600	15204610	4485	4485	4485	4485	0
604	20250714	095500	15204610	4485	4485	4485	4485	0
605	20250714	095400	15204610	4485	4485	4485	4485	0
606	20250714	095300	15204610	4485	4485	4485	4485	0
607	20250714	095200	15204610	4485	4485	4485	4485	0
608	20250714	095100	15204610	4485	4485	4485	4485	0
609	20250714	095000	15204610	4485	4485	4485	4485	0
610	20250714	094900	15204610	4485	4485	4485	4485	0
611	20250714	094800	15204610	4485	4485	4485	4485	0
612	20250714	094700	15204610	4485	4485	4485	4485	0
613	20250714	094600	15204610	4485	4485	4485	4485	0
614	20250714	094500	15204610	4485	4485	4485	4485	0
615	20250714	094400	15204610	4485	4485	4485	4485	0
616	20250714	094300	15204610	4485	4485	4485	4485	0
617	20250714	094200	15204610	4485	4485	4485	4485	0
618	20250714	094100	15204610	4485	4485	4485	4485	0
619	20250714	094000	15204610	4485	4485	4485	4485	0
620	20250714	093900	15204610	4485	4485	4485	4485	300
621	20250714	093800	13859110	4485	4485	4485	4485	0
622	20250714	093700	13859110	4485	4485	4485	4485	0
623	20250714	093600	13859110	4485	4485	4485	4485	0
624	20250714	093500	13859110	4485	4485	4485	4485	0
625	20250714	093400	13859110	4485	4485	4485	4485	0
626	20250714	093300	13859110	4485	4485	4485	4485	0
627	20250714	093200	13859110	4485	4485	4485	4485	0
628	20250714	093100	13859110	4485	4485	4485	4485	0
629	20250714	093000	13859110	4485	4485	4485	4485	217
630	20250714	092900	12885865	4470	4470	4470	4470	432
631	20250714	092800	10954825	4470	4470	4470	4470	0
632	20250714	092700	10954825	4470	4470	4470	4470	0
633	20250714	092600	10954825	4470	4470	4470	4470	0
634	20250714	092500	10954825	4470	4470	4470	4470	0
635	20250714	092400	10954825	4470	4470	4470	4470	0
636	20250714	092300	10954825	4470	4470	4470	4470	0
637	20250714	092200	10954825	4470	4470	4470	4470	52
638	20250714	092100	10722385	4470	4470	4470	4470	0
639	20250714	092000	10722385	4470	4470	4470	4470	0
640	20250714	091900	10722385	4470	4460	4470	4460	1914
641	20250714	091800	2166825	4465	4465	4465	4465	0
642	20250714	091700	2166825	4465	4465	4465	4465	0
643	20250714	091600	2166825	4465	4465	4465	4465	3
644	20250714	091500	2153430	4470	4470	4470	4470	0
645	20250714	091400	2153430	4470	4470	4470	4470	0
646	20250714	091300	2153430	4470	4470	4470	4470	0
647	20250714	091200	2153430	4470	4470	4470	4470	0
648	20250714	091100	2153430	4470	4470	4470	4470	0
649	20250714	091000	2153430	4470	4470	4470	4470	17
650	20250714	090900	2077440	4470	4470	4470	4470	0
651	20250714	090800	2077440	4470	4470	4470	4470	0
652	20250714	090700	2077440	4470	4470	4470	4470	0
653	20250714	090600	2077440	4470	4470	4470	4470	0
654	20250714	090500	2077440	4470	4470	4470	4470	0
655	20250714	090400	2077440	4470	4470	4470	4470	0
656	20250714	090300	2077440	4470	4470	4470	4470	41
657	20250714	090200	1894170	4470	4470	4470	4470	0
658	20250714	090100	1894170	4470	4470	4470	4470	1
659	20250714	090000	1889700	4470	4500	4500	4470	420