KissMeData/101170/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	200200	196749535	5010	5010	5010	5010	55
3	20250714	200100	196749535	5010	5010	5010	5010	0
4	20250714	200000	196749535	5010	5010	5010	5010	0
5	20250714	195900	196749535	5010	5010	5010	5010	0
6	20250714	195800	196749535	5010	5010	5010	5010	0
7	20250714	195700	196749535	5010	5010	5010	5010	0
8	20250714	195600	196749535	5010	5010	5010	5010	0
9	20250714	195500	196749535	5010	5010	5010	5010	0
10	20250714	195400	196749535	5010	5010	5010	5010	0
11	20250714	195300	196749535	5010	5010	5010	5010	0
12	20250714	195200	196749535	5010	5010	5010	5010	0
13	20250714	195100	196749535	5010	5010	5010	5010	0
14	20250714	195000	196749535	5010	5010	5010	5010	0
15	20250714	194900	196749535	5010	5010	5010	5010	0
16	20250714	194800	196749535	5010	5010	5010	5010	0
17	20250714	194700	196749535	5010	5010	5010	5010	0
18	20250714	194600	196749535	5010	5010	5010	5010	0
19	20250714	194500	196749535	5010	5010	5010	5010	0
20	20250714	194400	196749535	5010	5010	5010	5010	0
21	20250714	194300	196749535	5010	5010	5010	5010	0
22	20250714	194200	196749535	5010	5010	5010	5010	0
23	20250714	194100	196749535	5010	5010	5010	5010	0
24	20250714	194000	196749535	5010	5010	5010	5010	0
25	20250714	193900	196749535	5010	5010	5010	5010	0
26	20250714	193800	196749535	5010	5010	5010	5010	0
27	20250714	193700	196749535	5010	5010	5010	5010	0
28	20250714	193600	196749535	5010	5010	5010	5010	0
29	20250714	193500	196749535	5010	5010	5010	5010	0
30	20250714	193400	196749535	5010	5010	5010	5010	0
31	20250714	193300	196749535	5010	5010	5010	5010	0
32	20250714	193200	196749535	5010	5010	5010	5010	55
33	20250714	193100	196749535	5010	5010	5010	5010	0
34	20250714	193000	196749535	5010	5010	5010	5010	0
35	20250714	192900	196749535	5010	5010	5010	5010	0
36	20250714	192800	196749535	5010	5010	5010	5010	0
37	20250714	192700	196749535	5010	5010	5010	5010	0
38	20250714	192600	196749535	5010	5010	5010	5010	0
39	20250714	192500	196749535	5010	5010	5010	5010	0
40	20250714	192400	196749535	5010	5010	5010	5010	0
41	20250714	192300	196749535	5010	5010	5010	5010	0
42	20250714	192200	196749535	5010	5010	5010	5010	0
43	20250714	192100	196749535	5010	5010	5010	5010	0
44	20250714	192000	196749535	5010	5010	5010	5010	0
45	20250714	191900	196749535	5010	5010	5010	5010	0
46	20250714	191800	196749535	5010	5010	5010	5010	0
47	20250714	191700	196749535	5010	5010	5010	5010	0
48	20250714	191600	196749535	5010	5010	5010	5010	0
49	20250714	191500	196749535	5010	5010	5010	5010	0
50	20250714	191400	196749535	5010	5010	5010	5010	0
51	20250714	191300	196749535	5010	5010	5010	5010	0
52	20250714	191200	196749535	5010	5010	5010	5010	0
53	20250714	191100	196749535	5010	5010	5010	5010	0
54	20250714	191000	196749535	5010	5010	5010	5010	0
55	20250714	190900	196749535	5010	5010	5010	5010	0
56	20250714	190800	196749535	5010	5010	5010	5010	0
57	20250714	190700	196749535	5010	5010	5010	5010	0
58	20250714	190600	196749535	5010	5010	5010	5010	0
59	20250714	190500	196749535	5010	5010	5010	5010	0
60	20250714	190400	196749535	5010	5010	5010	5010	0
61	20250714	190300	196749535	5010	5010	5010	5010	0
62	20250714	190200	196749535	5010	5010	5010	5010	55
63	20250714	190100	196749535	5010	5010	5010	5010	0
64	20250714	190000	196749535	5010	5010	5010	5010	0
65	20250714	185900	196749535	5010	5010	5010	5010	0
66	20250714	185800	196749535	5010	5010	5010	5010	0
67	20250714	185700	196749535	5010	5010	5010	5010	0
68	20250714	185600	196749535	5010	5010	5010	5010	0
69	20250714	185500	196749535	5010	5010	5010	5010	0
70	20250714	185400	196749535	5010	5010	5010	5010	0
71	20250714	185300	196749535	5010	5010	5010	5010	0
72	20250714	185200	196749535	5010	5010	5010	5010	0
73	20250714	185100	196749535	5010	5010	5010	5010	0
74	20250714	185000	196749535	5010	5010	5010	5010	0
75	20250714	184900	196749535	5010	5010	5010	5010	0
76	20250714	184800	196749535	5010	5010	5010	5010	0
77	20250714	184700	196749535	5010	5010	5010	5010	0
78	20250714	184600	196749535	5010	5010	5010	5010	0
79	20250714	184500	196749535	5010	5010	5010	5010	0
80	20250714	184400	196749535	5010	5010	5010	5010	0
81	20250714	184300	196749535	5010	5010	5010	5010	0
82	20250714	184200	196749535	5010	5010	5010	5010	0
83	20250714	184100	196749535	5010	5010	5010	5010	0
84	20250714	184000	196749535	5010	5010	5010	5010	0
85	20250714	183900	196749535	5010	5010	5010	5010	0
86	20250714	183800	196749535	5010	5010	5010	5010	0
87	20250714	183700	196749535	5010	5010	5010	5010	0
88	20250714	183600	196749535	5010	5010	5010	5010	0
89	20250714	183500	196749535	5010	5010	5010	5010	0
90	20250714	183400	196749535	5010	5010	5010	5010	0
91	20250714	183300	196749535	5010	5010	5010	5010	0
92	20250714	183200	196749535	5010	5010	5010	5010	55
93	20250714	183100	196749535	5010	5010	5010	5010	0
94	20250714	183000	196749535	5010	5010	5010	5010	0
95	20250714	182900	196749535	5010	5010	5010	5010	0
96	20250714	182800	196749535	5010	5010	5010	5010	0
97	20250714	182700	196749535	5010	5010	5010	5010	0
98	20250714	182600	196749535	5010	5010	5010	5010	0
99	20250714	182500	196749535	5010	5010	5010	5010	0
100	20250714	182400	196749535	5010	5010	5010	5010	0
101	20250714	182300	196749535	5010	5010	5010	5010	0
102	20250714	182200	196749535	5010	5010	5010	5010	0
103	20250714	182100	196749535	5010	5010	5010	5010	0
104	20250714	182000	196749535	5010	5010	5010	5010	0
105	20250714	181900	196749535	5010	5010	5010	5010	0
106	20250714	181800	196749535	5010	5010	5010	5010	0
107	20250714	181700	196749535	5010	5010	5010	5010	0
108	20250714	181600	196749535	5010	5010	5010	5010	0
109	20250714	181500	196749535	5010	5010	5010	5010	0
110	20250714	181400	196749535	5010	5010	5010	5010	0
111	20250714	181300	196749535	5010	5010	5010	5010	0
112	20250714	181200	196749535	5010	5010	5010	5010	0
113	20250714	181100	196749535	5010	5010	5010	5010	0
114	20250714	181000	196749535	5010	5010	5010	5010	0
115	20250714	180900	196749535	5010	5010	5010	5010	0
116	20250714	180800	196749535	5010	5010	5010	5010	0
117	20250714	180700	196749535	5010	5010	5010	5010	0
118	20250714	180600	196749535	5010	5010	5010	5010	0
119	20250714	180500	196749535	5010	5010	5010	5010	0
120	20250714	180400	196749535	5010	5010	5010	5010	0
121	20250714	180300	196749535	5010	5010	5010	5010	0
122	20250714	180200	196749535	5010	5010	5010	5010	55
123	20250714	180100	196749535	5010	5010	5010	5010	0
124	20250714	180000	196749535	5010	5010	5010	5010	0
125	20250714	175900	196749535	5010	5010	5010	5010	0
126	20250714	175800	196749535	5010	5010	5010	5010	0
127	20250714	175700	196749535	5010	5010	5010	5010	0
128	20250714	175600	196749535	5010	5010	5010	5010	0
129	20250714	175500	196749535	5010	5010	5010	5010	0
130	20250714	175400	196749535	5010	5010	5010	5010	0
131	20250714	175300	196749535	5010	5010	5010	5010	0
132	20250714	175200	196749535	5010	5010	5010	5010	0
133	20250714	175100	196749535	5010	5010	5010	5010	0
134	20250714	175000	196749535	5010	5010	5010	5010	0
135	20250714	174900	196749535	5010	5010	5010	5010	0
136	20250714	174800	196749535	5010	5010	5010	5010	0
137	20250714	174700	196749535	5010	5010	5010	5010	0
138	20250714	174600	196749535	5010	5010	5010	5010	0
139	20250714	174500	196749535	5010	5010	5010	5010	0
140	20250714	174400	196749535	5010	5010	5010	5010	0
141	20250714	174300	196749535	5010	5010	5010	5010	0
142	20250714	174200	196749535	5010	5010	5010	5010	0
143	20250714	174100	196749535	5010	5010	5010	5010	0
144	20250714	174000	196749535	5010	5010	5010	5010	0
145	20250714	173900	196749535	5010	5010	5010	5010	0
146	20250714	173800	196749535	5010	5010	5010	5010	0
147	20250714	173700	196749535	5010	5010	5010	5010	0
148	20250714	173600	196749535	5010	5010	5010	5010	0
149	20250714	173500	196749535	5010	5010	5010	5010	0
150	20250714	173400	196749535	5010	5010	5010	5010	0
151	20250714	173300	196749535	5010	5010	5010	5010	0
152	20250714	173200	196749535	5010	5010	5010	5010	55
153	20250714	173100	196749535	5010	5010	5010	5010	0
154	20250714	173000	196749535	5010	5010	5010	5010	0
155	20250714	172900	196749535	5010	5010	5010	5010	0
156	20250714	172800	196749535	5010	5010	5010	5010	0
157	20250714	172700	196749535	5010	5010	5010	5010	0
158	20250714	172600	196749535	5010	5010	5010	5010	0
159	20250714	172500	196749535	5010	5010	5010	5010	0
160	20250714	172400	196749535	5010	5010	5010	5010	0
161	20250714	172300	196749535	5010	5010	5010	5010	0
162	20250714	172200	196749535	5010	5010	5010	5010	0
163	20250714	172100	196749535	5010	5010	5010	5010	0
164	20250714	172000	196749535	5010	5010	5010	5010	0
165	20250714	171900	196749535	5010	5010	5010	5010	0
166	20250714	171800	196749535	5010	5010	5010	5010	0
167	20250714	171700	196749535	5010	5010	5010	5010	0
168	20250714	171600	196749535	5010	5010	5010	5010	0
169	20250714	171500	196749535	5010	5010	5010	5010	0
170	20250714	171400	196749535	5010	5010	5010	5010	0
171	20250714	171300	196749535	5010	5010	5010	5010	0
172	20250714	171200	196749535	5010	5010	5010	5010	0
173	20250714	171100	196749535	5010	5010	5010	5010	0
174	20250714	171000	196749535	5010	5010	5010	5010	0
175	20250714	170900	196749535	5010	5010	5010	5010	0
176	20250714	170800	196749535	5010	5010	5010	5010	0
177	20250714	170700	196749535	5010	5010	5010	5010	0
178	20250714	170600	196749535	5010	5010	5010	5010	0
179	20250714	170500	196749535	5010	5010	5010	5010	0
180	20250714	170400	196749535	5010	5010	5010	5010	0
181	20250714	170300	196749535	5010	5010	5010	5010	0
182	20250714	170200	196749535	5010	5010	5010	5010	55
183	20250714	170100	196749535	5010	5010	5010	5010	0
184	20250714	170000	196749535	5010	5010	5010	5010	0
185	20250714	165900	196749535	5010	5010	5010	5010	0
186	20250714	165800	196749535	5010	5010	5010	5010	0
187	20250714	165700	196749535	5010	5010	5010	5010	0
188	20250714	165600	196749535	5010	5010	5010	5010	0
189	20250714	165500	196749535	5010	5010	5010	5010	0
190	20250714	165400	196749535	5010	5010	5010	5010	0
191	20250714	165300	196749535	5010	5010	5010	5010	0
192	20250714	165200	196749535	5010	5010	5010	5010	0
193	20250714	165100	196749535	5010	5010	5010	5010	0
194	20250714	165000	196749535	5010	5010	5010	5010	0
195	20250714	164900	196749535	5010	5010	5010	5010	0
196	20250714	164800	196749535	5010	5010	5010	5010	0
197	20250714	164700	196749535	5010	5010	5010	5010	0
198	20250714	164600	196749535	5010	5010	5010	5010	0
199	20250714	164500	196749535	5010	5010	5010	5010	0
200	20250714	164400	196749535	5010	5010	5010	5010	0
201	20250714	164300	196749535	5010	5010	5010	5010	0
202	20250714	164200	196749535	5010	5010	5010	5010	0
203	20250714	164100	196749535	5010	5010	5010	5010	0
204	20250714	164000	196749535	5010	5010	5010	5010	0
205	20250714	163900	196749535	5010	5010	5010	5010	0
206	20250714	163800	196749535	5010	5010	5010	5010	0
207	20250714	163700	196749535	5010	5010	5010	5010	0
208	20250714	163600	196749535	5010	5010	5010	5010	0
209	20250714	163500	196749535	5010	5010	5010	5010	0
210	20250714	163400	196749535	5010	5010	5010	5010	0
211	20250714	163300	196749535	5010	5010	5010	5010	0
212	20250714	163200	196749535	5010	5010	5010	5010	55
213	20250714	163100	196749535	5010	5010	5010	5010	0
214	20250714	163000	196749535	5010	5010	5010	5010	0
215	20250714	162900	196749535	5010	5010	5010	5010	0
216	20250714	162800	196749535	5010	5010	5010	5010	0
217	20250714	162700	196749535	5010	5010	5010	5010	0
218	20250714	162600	196749535	5010	5010	5010	5010	0
219	20250714	162500	196749535	5010	5010	5010	5010	0
220	20250714	162400	196749535	5010	5010	5010	5010	0
221	20250714	162300	196749535	5010	5010	5010	5010	0
222	20250714	162200	196749535	5010	5010	5010	5010	0
223	20250714	162100	196749535	5010	5010	5010	5010	0
224	20250714	162000	196749535	5010	5010	5010	5010	0
225	20250714	161900	196749535	5010	5010	5010	5010	0
226	20250714	161800	196749535	5010	5010	5010	5010	0
227	20250714	161700	196749535	5010	5010	5010	5010	0
228	20250714	161600	196749535	5010	5010	5010	5010	0
229	20250714	161500	196749535	5010	5010	5010	5010	0
230	20250714	161400	196749535	5010	5010	5010	5010	0
231	20250714	161300	196749535	5010	5010	5010	5010	0
232	20250714	161200	196749535	5010	5010	5010	5010	0
233	20250714	161100	196749535	5010	5010	5010	5010	0
234	20250714	161000	196749535	5010	5010	5010	5010	0
235	20250714	160900	196749535	5010	5010	5010	5010	0
236	20250714	160800	196749535	5010	5010	5010	5010	0
237	20250714	160700	196749535	5010	5010	5010	5010	0
238	20250714	160600	196749535	5010	5010	5010	5010	0
239	20250714	160500	196749535	5010	5010	5010	5010	0
240	20250714	160400	196749535	5010	5010	5010	5010	0
241	20250714	160300	196749535	5010	5010	5010	5010	0
242	20250714	160200	196749535	5010	5010	5010	5010	55
243	20250714	160100	196749535	5010	5010	5010	5010	0
244	20250714	160000	196749535	5010	5010	5010	5010	0
245	20250714	155900	196749535	5010	5010	5010	5010	0
246	20250714	155800	196749535	5010	5010	5010	5010	0
247	20250714	155700	196749535	5010	5010	5010	5010	0
248	20250714	155600	196749535	5010	5010	5010	5010	0
249	20250714	155500	196749535	5010	5010	5010	5010	0
250	20250714	155400	196749535	5010	5010	5010	5010	0
251	20250714	155300	196749535	5010	5010	5010	5010	0
252	20250714	155200	196749535	5010	5010	5010	5010	0
253	20250714	155100	196749535	5010	5010	5010	5010	0
254	20250714	155000	196749535	5010	5010	5010	5010	0
255	20250714	154900	196749535	5010	5010	5010	5010	0
256	20250714	154800	196749535	5010	5010	5010	5010	0
257	20250714	154700	196749535	5010	5010	5010	5010	0
258	20250714	154600	196749535	5010	5010	5010	5010	0
259	20250714	154500	196749535	5010	5010	5010	5010	0
260	20250714	154400	196749535	5010	5010	5010	5010	0
261	20250714	154300	196749535	5010	5010	5010	5010	0
262	20250714	154200	196749535	5010	5010	5010	5010	0
263	20250714	154100	196749535	5010	5010	5010	5010	0
264	20250714	154000	196749535	5010	5010	5010	5010	0
265	20250714	153900	196749535	5010	5010	5010	5010	0
266	20250714	153800	196749535	5010	5010	5010	5010	0
267	20250714	153700	196749535	5010	5010	5010	5010	0
268	20250714	153600	196749535	5010	5010	5010	5010	0
269	20250714	153500	196749535	5010	5010	5010	5010	0
270	20250714	153400	196749535	5010	5010	5010	5010	0
271	20250714	153300	196749535	5010	5010	5010	5010	0
272	20250714	153200	196749535	5010	5010	5010	5010	55
273	20250714	153100	196749535	5010	5010	5010	5010	0
274	20250714	153000	196749535	5010	5010	5010	5010	55
275	20250714	152900	196473985	5000	5000	5000	5000	0
276	20250714	152800	196473985	5000	5000	5000	5000	0
277	20250714	152700	196473985	5000	5000	5000	5000	0
278	20250714	152600	196473985	5000	5000	5000	5000	0
279	20250714	152500	196473985	5000	5000	5000	5000	0
280	20250714	152400	196473985	5000	5000	5000	5000	0
281	20250714	152300	196473985	5000	5000	5000	5000	0
282	20250714	152200	196473985	5000	5000	5000	5000	0
283	20250714	152100	196473985	5000	5000	5000	5000	0
284	20250714	152000	196473985	5000	5000	5000	5000	0
285	20250714	151900	196473985	5000	5000	5000	5000	0
286	20250714	151800	196473985	5000	5000	5000	5000	0
287	20250714	151700	196473985	5000	5000	5000	5000	0
288	20250714	151600	196473985	5000	5000	5000	5000	0
289	20250714	151500	196473985	5000	5000	5000	5000	20
290	20250714	151400	196373985	5000	5000	5000	5000	3548
291	20250714	151300	178633985	5010	5010	5010	5010	3
292	20250714	151200	178618955	5000	5000	5000	5000	0
293	20250714	151100	178618955	5000	5000	5000	5000	259
294	20250714	151000	177323955	5000	5000	5000	5000	0
295	20250714	150900	177323955	5000	5000	5000	5000	0
296	20250714	150800	177323955	5000	5000	5000	5000	0
297	20250714	150700	177323955	5000	5000	5000	5000	0
298	20250714	150600	177323955	5000	5000	5000	5000	0
299	20250714	150500	177323955	5000	5000	5000	5000	0
300	20250714	150400	177323955	5000	5000	5000	5000	0
301	20250714	150300	177323955	5000	5000	5000	5000	0
302	20250714	150200	177323955	5000	5000	5000	5000	37
303	20250714	150100	177138955	5010	5010	5010	5010	17
304	20250714	150000	177053785	5000	5000	5000	5000	0
305	20250714	145900	177053785	5000	5000	5000	5000	0
306	20250714	145800	177053785	5000	5000	5000	5000	136
307	20250714	145700	176373785	4980	5000	5010	4980	916
308	20250714	145600	171794045	5010	5010	5010	5010	0
309	20250714	145500	171794045	5010	5010	5010	5010	0
310	20250714	145400	171794045	5010	5000	5010	4980	102
311	20250714	145300	171284055	5000	5000	5000	4980	167
312	20250714	145200	170449175	5000	4995	5000	4995	2
313	20250714	145100	170439180	4975	4995	4995	4975	2
314	20250714	145000	170429210	4970	4990	5010	4970	889
315	20250714	144900	165985530	4990	4990	4990	4990	0
316	20250714	144800	165985530	4990	4990	4990	4990	0
317	20250714	144700	165985530	4990	4990	4990	4990	0
318	20250714	144600	165985530	4990	4990	4990	4990	0
319	20250714	144500	165985530	4990	4990	4990	4990	0
320	20250714	144400	165985530	4990	4990	4990	4990	0
321	20250714	144300	165985530	4990	4990	4990	4990	0
322	20250714	144200	165985530	4990	4990	4990	4990	0
323	20250714	144100	165985530	4990	4990	4990	4990	0
324	20250714	144000	165985530	4990	4990	4990	4990	0
325	20250714	143900	165985530	4990	4990	4990	4990	0
326	20250714	143800	165985530	4990	4990	4990	4990	0
327	20250714	143700	165985530	4990	4990	4990	4990	0
328	20250714	143600	165985530	4990	4990	4990	4990	0
329	20250714	143500	165985530	4990	4990	4990	4990	0
330	20250714	143400	165985530	4990	4990	4990	4990	0
331	20250714	143300	165985530	4990	4990	4990	4990	0
332	20250714	143200	165985530	4990	4990	4990	4990	0
333	20250714	143100	165985530	4990	4990	4990	4990	0
334	20250714	143000	165985530	4990	4970	4990	4970	18
335	20250714	142900	165896050	4990	4990	4990	4990	0
336	20250714	142800	165896050	4990	4990	4990	4990	0
337	20250714	142700	165896050	4990	4990	4990	4990	0
338	20250714	142600	165896050	4990	4990	4990	4990	0
339	20250714	142500	165896050	4990	4990	4990	4990	0
340	20250714	142400	165896050	4990	4990	4990	4990	0
341	20250714	142300	165896050	4990	4990	4990	4990	0
342	20250714	142200	165896050	4990	4990	4990	4990	0
343	20250714	142100	165896050	4990	4985	4990	4985	6
344	20250714	142000	165866135	4985	4985	4985	4985	0
345	20250714	141900	165866135	4985	4985	4985	4985	0
346	20250714	141800	165866135	4985	4985	4985	4985	0
347	20250714	141700	165866135	4985	4985	4985	4985	0
348	20250714	141600	165866135	4985	4985	4985	4985	0
349	20250714	141500	165866135	4985	4970	4985	4970	46
350	20250714	141400	165637500	4985	4985	4985	4985	0
351	20250714	141300	165637500	4985	4985	4985	4985	0
352	20250714	141200	165637500	4985	4985	4985	4985	0
353	20250714	141100	165637500	4985	4985	4985	4985	0
354	20250714	141000	165637500	4985	4985	4985	4985	0
355	20250714	140900	165637500	4985	4985	4985	4985	11
356	20250714	140800	165582665	4965	4985	4985	4965	23
357	20250714	140700	165468070	4985	4985	4985	4985	0
358	20250714	140600	165468070	4985	4985	4985	4985	0
359	20250714	140500	165468070	4985	4985	4985	4985	0
360	20250714	140400	165468070	4985	4985	4985	4985	50
361	20250714	140300	165218820	4985	4985	4985	4985	0
362	20250714	140200	165218820	4985	4985	4985	4985	0
363	20250714	140100	165218820	4985	4985	4985	4985	0
364	20250714	140000	165218820	4985	4985	4985	4985	0
365	20250714	135900	165218820	4985	4985	4985	4985	0
366	20250714	135800	165218820	4985	4985	4985	4985	0
367	20250714	135700	165218820	4985	4985	4985	4985	0
368	20250714	135600	165218820	4985	4985	4985	4985	0
369	20250714	135500	165218820	4985	4985	4985	4985	0
370	20250714	135400	165218820	4985	4980	4985	4980	2
371	20250714	135300	165208855	4980	4980	4980	4980	0
372	20250714	135200	165208855	4980	4980	4980	4980	0
373	20250714	135100	165208855	4980	4980	4980	4980	0
374	20250714	135000	165208855	4980	4980	4980	4980	0
375	20250714	134900	165208855	4980	4980	4980	4980	0
376	20250714	134800	165208855	4980	4980	4980	4980	0
377	20250714	134700	165208855	4980	4980	4980	4980	0
378	20250714	134600	165208855	4980	4980	4980	4980	0
379	20250714	134500	165208855	4980	4980	4980	4980	0
380	20250714	134400	165208855	4980	4980	4980	4980	0
381	20250714	134300	165208855	4980	4980	4980	4980	0
382	20250714	134200	165208855	4980	4980	4980	4980	0
383	20250714	134100	165208855	4980	4980	4980	4980	0
384	20250714	134000	165208855	4980	4980	4980	4980	0
385	20250714	133900	165208855	4980	4965	4980	4955	203
386	20250714	133800	164202490	4985	4985	4985	4985	0
387	20250714	133700	164202490	4985	4985	4985	4985	1
388	20250714	133600	164197505	4965	4970	4970	4965	200
389	20250714	133500	163203950	4990	4990	4990	4990	0
390	20250714	133400	163203950	4990	4990	4990	4990	0
391	20250714	133300	163203950	4990	4985	4990	4985	34
392	20250714	133200	163034455	4985	4985	4985	4985	0
393	20250714	133100	163034455	4985	4985	4985	4985	0
394	20250714	133000	163034455	4985	4985	4985	4985	0
395	20250714	132900	163034455	4985	4985	4985	4985	0
396	20250714	132800	163034455	4985	4985	4985	4985	1
397	20250714	132700	163029470	4980	4980	4980	4980	0
398	20250714	132600	163029470	4980	4980	4980	4980	3
399	20250714	132500	163014530	4975	4995	4995	4955	10317
400	20250714	132400	111611655	5000	5000	5000	5000	0
401	20250714	132300	111611655	5000	5000	5000	5000	0
402	20250714	132200	111611655	5000	5000	5000	5000	5
403	20250714	132100	111586655	4990	4990	4990	4990	0
404	20250714	132000	111586655	4990	4990	4990	4990	25
405	20250714	131900	111461905	4990	4990	4990	4990	0
406	20250714	131800	111461905	4990	4990	4990	4990	78
407	20250714	131700	111072685	4990	4990	4990	4990	0
408	20250714	131600	111072685	4990	4990	4990	4990	0
409	20250714	131500	111072685	4990	5000	5000	4990	2
410	20250714	131400	111062695	4990	4990	4990	4990	0
411	20250714	131300	111062695	4990	4990	4990	4990	0
412	20250714	131200	111062695	4990	4990	4990	4990	0
413	20250714	131100	111062695	4990	4990	4990	4990	0
414	20250714	131000	111062695	4990	4990	4990	4990	0
415	20250714	130900	111062695	4990	4990	5000	4990	1317
416	20250714	130800	104484865	5000	5000	5000	5000	1
417	20250714	130700	104479865	4990	4990	4990	4990	0
418	20250714	130600	104479865	4990	4990	4990	4990	0
419	20250714	130500	104479865	4990	5000	5000	4990	4
420	20250714	130400	104459895	4990	4995	4995	4990	100
421	20250714	130300	103960795	4995	4995	4995	4995	0
422	20250714	130200	103960795	4995	4995	4995	4995	0
423	20250714	130100	103960795	4995	4995	4995	4995	0
424	20250714	130000	103960795	4995	4995	4995	4995	0
425	20250714	125900	103960795	4995	4995	4995	4995	0
426	20250714	125800	103960795	4995	4995	4995	4995	0
427	20250714	125700	103960795	4995	4995	4995	4995	3
428	20250714	125600	103945810	4990	4990	4990	4990	1
429	20250714	125500	103940820	4990	5000	5000	4990	294
430	20250714	125400	102472135	5000	5000	5000	5000	0
431	20250714	125300	102472135	5000	5000	5000	5000	0
432	20250714	125200	102472135	5000	5000	5000	5000	0
433	20250714	125100	102472135	5000	5000	5000	5000	0
434	20250714	125000	102472135	5000	5000	5000	5000	0
435	20250714	124900	102472135	5000	5000	5000	5000	0
436	20250714	124800	102472135	5000	5000	5000	5000	0
437	20250714	124700	102472135	5000	5000	5000	5000	0
438	20250714	124600	102472135	5000	5000	5000	5000	0
439	20250714	124500	102472135	5000	5000	5000	5000	0
440	20250714	124400	102472135	5000	5000	5000	5000	0
441	20250714	124300	102472135	5000	5000	5000	5000	0
442	20250714	124200	102472135	5000	5000	5000	5000	0
443	20250714	124100	102472135	5000	5000	5000	5000	0
444	20250714	124000	102472135	5000	5000	5000	5000	0
445	20250714	123900	102472135	5000	5000	5000	5000	0
446	20250714	123800	102472135	5000	5000	5000	5000	1
447	20250714	123700	102467135	5010	5010	5010	5010	0
448	20250714	123600	102467135	5010	5010	5010	5010	0
449	20250714	123500	102467135	5010	5010	5010	5010	0
450	20250714	123400	102467135	5010	5010	5010	5010	0
451	20250714	123300	102467135	5010	5010	5010	5010	0
452	20250714	123200	102467135	5010	5010	5010	5010	0
453	20250714	123100	102467135	5010	5010	5010	5010	0
454	20250714	123000	102467135	5010	5010	5010	5010	0
455	20250714	122900	102467135	5010	5010	5010	5010	0
456	20250714	122800	102467135	5010	5010	5010	5010	0
457	20250714	122700	102467135	5010	5010	5010	5010	0
458	20250714	122600	102467135	5010	5010	5010	5010	0
459	20250714	122500	102467135	5010	5010	5010	5010	0
460	20250714	122400	102467135	5010	5010	5010	5010	0
461	20250714	122300	102467135	5010	5010	5010	5010	0
462	20250714	122200	102467135	5010	5010	5010	5010	0
463	20250714	122100	102467135	5010	5010	5010	5010	0
464	20250714	122000	102467135	5010	5010	5010	5010	0
465	20250714	121900	102467135	5010	5010	5010	5010	0
466	20250714	121800	102467135	5010	5010	5010	5010	0
467	20250714	121700	102467135	5010	5010	5010	5010	0
468	20250714	121600	102467135	5010	5010	5010	5010	1
469	20250714	121500	102462125	5010	5010	5010	5010	0
470	20250714	121400	102462125	5010	4990	5010	4990	1001
471	20250714	121300	97467115	5010	5010	5010	5010	0
472	20250714	121200	97467115	5010	5010	5010	5010	0
473	20250714	121100	97467115	5010	5010	5010	5010	0
474	20250714	121000	97467115	5010	5010	5010	5010	0
475	20250714	120900	97467115	5010	5010	5010	5010	1
476	20250714	120800	97462105	5020	5020	5020	5020	0
477	20250714	120700	97462105	5020	5020	5020	5020	0
478	20250714	120600	97462105	5020	5020	5020	5020	0
479	20250714	120500	97462105	5020	5020	5020	5020	1
480	20250714	120400	97457085	4995	4995	4995	4995	0
481	20250714	120300	97457085	4995	4995	5020	4995	1824
482	20250714	120200	88346180	5020	5020	5020	5020	0
483	20250714	120100	88346180	5020	5020	5020	5020	1
484	20250714	120000	88341160	5000	5000	5000	5000	2
485	20250714	115900	88331160	5000	5000	5000	5000	26
486	20250714	115800	88201160	5020	5020	5020	5020	1
487	20250714	115700	88196140	5020	5020	5020	5020	1
488	20250714	115600	88191120	5000	5000	5000	5000	0
489	20250714	115500	88191120	5000	5000	5020	5000	752
490	20250714	115400	84431100	5020	5020	5020	5020	0
491	20250714	115300	84431100	5020	5020	5020	5020	0
492	20250714	115200	84431100	5020	5020	5020	5020	0
493	20250714	115100	84431100	5020	5020	5020	5020	0
494	20250714	115000	84431100	5020	5020	5020	5020	0
495	20250714	114900	84431100	5020	5020	5020	5020	1
496	20250714	114800	84426080	5010	5020	5020	5010	2
497	20250714	114700	84416050	5010	5010	5010	5010	1
498	20250714	114600	84411040	5020	5020	5020	5020	0
499	20250714	114500	84411040	5020	5020	5020	5020	1
500	20250714	114400	84406020	5020	5020	5020	5020	0
501	20250714	114300	84406020	5020	5020	5020	5020	0
502	20250714	114200	84406020	5020	5020	5020	5020	0
503	20250714	114100	84406020	5020	5020	5020	5020	0
504	20250714	114000	84406020	5020	5020	5020	5020	0
505	20250714	113900	84406020	5020	5020	5020	5020	0
506	20250714	113800	84406020	5020	5020	5020	5020	0
507	20250714	113700	84406020	5020	5020	5020	5020	1
508	20250714	113600	84401000	5010	5010	5010	5010	0
509	20250714	113500	84401000	5010	5010	5010	5010	39
510	20250714	113400	84205610	5020	5020	5020	5020	199
511	20250714	113300	83206630	5020	5020	5020	5020	0
512	20250714	113200	83206630	5020	5020	5020	5020	0
513	20250714	113100	83206630	5020	5020	5020	5020	0
514	20250714	113000	83206630	5020	5020	5020	5020	0
515	20250714	112900	83206630	5020	5020	5020	5020	0
516	20250714	112800	83206630	5020	5020	5020	5020	0
517	20250714	112700	83206630	5020	5020	5020	5020	0
518	20250714	112600	83206630	5020	5020	5020	5020	0
519	20250714	112500	83206630	5020	5020	5020	5020	0
520	20250714	112400	83206630	5020	5020	5020	5020	10
521	20250714	112300	83156430	5020	5020	5020	5020	0
522	20250714	112200	83156430	5020	5020	5020	5020	0
523	20250714	112100	83156430	5020	5020	5020	5020	0
524	20250714	112000	83156430	5020	5000	5020	4995	169
525	20250714	111900	82312240	5020	5020	5020	5020	199
526	20250714	111800	81313260	5020	5020	5020	5020	0
527	20250714	111700	81313260	5020	5020	5020	5020	0
528	20250714	111600	81313260	5020	5020	5020	5020	0
529	20250714	111500	81313260	5020	5020	5020	5020	0
530	20250714	111400	81313260	5020	5020	5020	5020	0
531	20250714	111300	81313260	5020	5020	5020	5020	0
532	20250714	111200	81313260	5020	5000	5020	4995	4419
533	20250714	111100	59219840	5030	5030	5030	5030	0
534	20250714	111000	59219840	5030	5000	5030	5000	11
535	20250714	110900	59164810	5030	5030	5030	5030	0
536	20250714	110800	59164810	5030	5030	5030	5030	0
537	20250714	110700	59164810	5030	5030	5030	5030	0
538	20250714	110600	59164810	5030	5030	5030	5030	0
539	20250714	110500	59164810	5030	5030	5030	5030	0
540	20250714	110400	59164810	5030	5030	5030	5030	0
541	20250714	110300	59164810	5030	5010	5030	5010	302
542	20250714	110200	57651770	5010	5010	5010	5010	700
543	20250714	110100	54144770	5040	5040	5040	5040	0
544	20250714	110000	54144770	5040	5040	5040	5040	0
545	20250714	105900	54144770	5040	5040	5040	5040	0
546	20250714	105800	54144770	5040	5040	5040	5040	0
547	20250714	105700	54144770	5040	5040	5040	5040	2
548	20250714	105600	54134690	5040	5040	5040	5040	0
549	20250714	105500	54134690	5040	5040	5040	5040	1
550	20250714	105400	54129650	5040	5040	5040	5040	0
551	20250714	105300	54129650	5040	5030	5040	5030	2
552	20250714	105200	54119580	5010	5010	5010	5010	1
553	20250714	105100	54114570	5040	5030	5040	5030	2
554	20250714	105000	54104500	5030	5030	5030	5030	0
555	20250714	104900	54104500	5030	5030	5030	5030	0
556	20250714	104800	54104500	5030	5030	5030	5030	0
557	20250714	104700	54104500	5030	5030	5030	5030	1
558	20250714	104600	54099470	5010	5010	5010	5010	161
559	20250714	104500	53292860	5030	5030	5030	5030	0
560	20250714	104400	53292860	5030	5030	5030	5030	0
561	20250714	104300	53292860	5030	5030	5030	5030	0
562	20250714	104200	53292860	5030	5030	5030	5030	0
563	20250714	104100	53292860	5030	5030	5030	5030	1
564	20250714	104000	53287830	5020	5020	5020	5020	0
565	20250714	103900	53287830	5020	5020	5020	5020	1
566	20250714	103800	53282810	5030	5030	5030	5030	0
567	20250714	103700	53282810	5030	5030	5030	5030	1
568	20250714	103600	53277780	5020	5020	5020	5020	5
569	20250714	103500	53252680	5030	5030	5030	5030	0
570	20250714	103400	53252680	5030	5030	5030	5030	0
571	20250714	103300	53252680	5030	5030	5030	5030	2
572	20250714	103200	53242620	5030	5030	5030	5030	0
573	20250714	103100	53242620	5030	5030	5030	5030	0
574	20250714	103000	53242620	5030	5030	5030	5030	0
575	20250714	102900	53242620	5030	5030	5030	5030	0
576	20250714	102800	53242620	5030	5030	5030	5030	0
577	20250714	102700	53242620	5030	5030	5030	5030	1
578	20250714	102600	53237590	5010	5010	5010	5010	4
579	20250714	102500	53217550	5030	5030	5030	5030	0
580	20250714	102400	53217550	5030	5030	5030	5030	0
581	20250714	102300	53217550	5030	5030	5030	5030	0
582	20250714	102200	53217550	5030	5030	5030	5030	0
583	20250714	102100	53217550	5030	5030	5030	5030	10
584	20250714	102000	53167250	5030	5030	5030	5030	1
585	20250714	101900	53162220	5030	5030	5030	5030	0
586	20250714	101800	53162220	5030	5030	5030	5030	0
587	20250714	101700	53162220	5030	5030	5030	5030	576
588	20250714	101600	50264940	5030	5030	5030	5030	0
589	20250714	101500	50264940	5030	5030	5030	5030	1
590	20250714	101400	50259910	5000	5010	5030	5000	30
591	20250714	101300	50109860	5040	5040	5040	5040	1
592	20250714	101200	50104820	5030	5030	5030	5030	100
593	20250714	101100	49601820	5030	5030	5030	5030	0
594	20250714	101000	49601820	5030	5030	5030	5030	0
595	20250714	100900	49601820	5030	5030	5030	5030	0
596	20250714	100800	49601820	5030	5030	5030	5030	0
597	20250714	100700	49601820	5030	5030	5030	5030	0
598	20250714	100600	49601820	5030	5030	5030	5030	0
599	20250714	100500	49601820	5030	5030	5030	5030	0
600	20250714	100400	49601820	5030	5030	5030	5030	1
601	20250714	100300	49596790	5030	5030	5030	5030	0
602	20250714	100200	49596790	5030	5030	5030	5030	1
603	20250714	100100	49591760	5030	5030	5030	5030	0
604	20250714	100000	49591760	5030	5030	5030	5030	0
605	20250714	095900	49591760	5030	5030	5030	5030	0
606	20250714	095800	49591760	5030	5030	5030	5030	0
607	20250714	095700	49591760	5030	5030	5030	5030	1
608	20250714	095600	49586730	5030	5030	5030	5030	0
609	20250714	095500	49586730	5030	5030	5030	5030	0
610	20250714	095400	49586730	5030	5030	5030	5030	1
611	20250714	095300	49581700	5030	5030	5030	5030	1
612	20250714	095200	49576670	5010	5010	5010	5010	0
613	20250714	095100	49576670	5010	5010	5010	5010	0
614	20250714	095000	49576670	5010	5010	5010	5010	0
615	20250714	094900	49576670	5010	5020	5020	5010	1798
616	20250714	094800	40568680	5020	5020	5020	5020	28
617	20250714	094700	40428120	5020	5020	5020	5020	533
618	20250714	094600	37752460	5030	5030	5030	5030	0
619	20250714	094500	37752460	5030	5030	5030	5030	1
620	20250714	094400	37747430	5020	5020	5020	5020	20
621	20250714	094300	37647030	5040	5040	5040	5040	0
622	20250714	094200	37647030	5040	5040	5040	5040	0
623	20250714	094100	37647030	5040	5040	5040	5040	0
624	20250714	094000	37647030	5040	5030	5040	5030	2
625	20250714	093900	37636960	5040	5040	5040	5040	0
626	20250714	093800	37636960	5040	5020	5040	5020	40
627	20250714	093700	37435950	5030	5030	5030	5030	0
628	20250714	093600	37435950	5030	5030	5030	5030	0
629	20250714	093500	37435950	5030	5030	5030	5030	0
630	20250714	093400	37435950	5030	5030	5030	5030	1
631	20250714	093300	37430920	5040	5040	5040	5040	0
632	20250714	093200	37430920	5040	5040	5040	5040	0
633	20250714	093100	37430920	5040	5030	5040	5030	587
634	20250714	093000	34478300	5040	5040	5040	5040	0
635	20250714	092900	34478300	5040	5040	5040	5040	0
636	20250714	092800	34478300	5040	5040	5040	5040	0
637	20250714	092700	34478300	5040	5040	5040	5040	0
638	20250714	092600	34478300	5040	5040	5040	5040	0
639	20250714	092500	34478300	5040	5040	5040	5040	0
640	20250714	092400	34478300	5040	5040	5040	5040	0
641	20250714	092300	34478300	5040	5040	5040	5040	0
642	20250714	092200	34478300	5040	5040	5040	5040	0
643	20250714	092100	34478300	5040	5040	5040	5040	1
644	20250714	092000	34473260	5030	5030	5030	5030	10
645	20250714	091900	34422960	5040	5040	5040	5040	2
646	20250714	091800	34412880	5050	5030	5050	5030	2305
647	20250714	091700	22811150	5030	5030	5030	5030	0
648	20250714	091600	22811150	5030	5030	5030	5030	0
649	20250714	091500	22811150	5030	5030	5030	5030	0
650	20250714	091400	22811150	5030	5030	5030	5030	0
651	20250714	091300	22811150	5030	5010	5030	5010	511
652	20250714	091200	20251020	5030	5020	5030	5020	163
653	20250714	091100	19432750	5020	5010	5020	5010	177
654	20250714	091000	18545350	5010	5010	5010	5010	9
655	20250714	090900	18500260	5010	5010	5010	5010	277
656	20250714	090800	17112490	5010	5010	5010	5010	1
657	20250714	090700	17107480	5010	5010	5010	4990	417
658	20250714	090600	15026610	4990	4990	4990	4990	0
659	20250714	090500	15026610	4990	5000	5000	4990	2050
660	20250714	090400	4793500	5020	5020	5020	5020	1
661	20250714	090300	4788480	4995	5000	5020	4995	621
662	20250714	090200	1683500	5000	5000	5000	5000	14
663	20250714	090100	1613500	5020	5010	5020	5010	21
664	20250714	090000	1508090	5000	5030	5030	5000	300