KissMeData/214260/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	203700	209470030	15540	15540	15540	15540	420
3	20250714	203600	209470030	15540	15540	15540	15540	0
4	20250714	203500	209470030	15540	15540	15540	15540	0
5	20250714	203400	209470030	15540	15540	15540	15540	0
6	20250714	203300	209470030	15540	15540	15540	15540	0
7	20250714	203200	209470030	15540	15540	15540	15540	0
8	20250714	203100	209470030	15540	15540	15540	15540	0
9	20250714	203000	209470030	15540	15540	15540	15540	0
10	20250714	202900	209470030	15540	15540	15540	15540	0
11	20250714	202800	209470030	15540	15540	15540	15540	0
12	20250714	202700	209470030	15540	15540	15540	15540	0
13	20250714	202600	209470030	15540	15540	15540	15540	0
14	20250714	202500	209470030	15540	15540	15540	15540	0
15	20250714	202400	209470030	15540	15540	15540	15540	0
16	20250714	202300	209470030	15540	15540	15540	15540	0
17	20250714	202200	209470030	15540	15540	15540	15540	0
18	20250714	202100	209470030	15540	15540	15540	15540	0
19	20250714	202000	209470030	15540	15540	15540	15540	0
20	20250714	201900	209470030	15540	15540	15540	15540	0
21	20250714	201800	209470030	15540	15540	15540	15540	0
22	20250714	201700	209470030	15540	15540	15540	15540	0
23	20250714	201600	209470030	15540	15540	15540	15540	0
24	20250714	201500	209470030	15540	15540	15540	15540	0
25	20250714	201400	209470030	15540	15540	15540	15540	0
26	20250714	201300	209470030	15540	15540	15540	15540	0
27	20250714	201200	209470030	15540	15540	15540	15540	0
28	20250714	201100	209470030	15540	15540	15540	15540	0
29	20250714	201000	209470030	15540	15540	15540	15540	0
30	20250714	200900	209470030	15540	15540	15540	15540	0
31	20250714	200800	209470030	15540	15540	15540	15540	0
32	20250714	200700	209470030	15540	15540	15540	15540	420
33	20250714	200600	209470030	15540	15540	15540	15540	0
34	20250714	200500	209470030	15540	15540	15540	15540	0
35	20250714	200400	209470030	15540	15540	15540	15540	0
36	20250714	200300	209470030	15540	15540	15540	15540	0
37	20250714	200200	209470030	15540	15540	15540	15540	0
38	20250714	200100	209470030	15540	15540	15540	15540	0
39	20250714	200000	209470030	15540	15540	15540	15540	0
40	20250714	195900	209470030	15540	15540	15540	15540	0
41	20250714	195800	209470030	15540	15540	15540	15540	0
42	20250714	195700	209470030	15540	15540	15540	15540	0
43	20250714	195600	209470030	15540	15540	15540	15540	0
44	20250714	195500	209470030	15540	15540	15540	15540	0
45	20250714	195400	209470030	15540	15540	15540	15540	0
46	20250714	195300	209470030	15540	15540	15540	15540	0
47	20250714	195200	209470030	15540	15540	15540	15540	0
48	20250714	195100	209470030	15540	15540	15540	15540	0
49	20250714	195000	209470030	15540	15540	15540	15540	0
50	20250714	194900	209470030	15540	15540	15540	15540	0
51	20250714	194800	209470030	15540	15540	15540	15540	0
52	20250714	194700	209470030	15540	15540	15540	15540	0
53	20250714	194600	209470030	15540	15540	15540	15540	0
54	20250714	194500	209470030	15540	15540	15540	15540	0
55	20250714	194400	209470030	15540	15540	15540	15540	0
56	20250714	194300	209470030	15540	15540	15540	15540	0
57	20250714	194200	209470030	15540	15540	15540	15540	0
58	20250714	194100	209470030	15540	15540	15540	15540	0
59	20250714	194000	209470030	15540	15540	15540	15540	0
60	20250714	193900	209470030	15540	15540	15540	15540	0
61	20250714	193800	209470030	15540	15540	15540	15540	0
62	20250714	193700	209470030	15540	15540	15540	15540	420
63	20250714	193600	209470030	15540	15540	15540	15540	0
64	20250714	193500	209470030	15540	15540	15540	15540	0
65	20250714	193400	209470030	15540	15540	15540	15540	0
66	20250714	193300	209470030	15540	15540	15540	15540	0
67	20250714	193200	209470030	15540	15540	15540	15540	0
68	20250714	193100	209470030	15540	15540	15540	15540	0
69	20250714	193000	209470030	15540	15540	15540	15540	0
70	20250714	192900	209470030	15540	15540	15540	15540	0
71	20250714	192800	209470030	15540	15540	15540	15540	0
72	20250714	192700	209470030	15540	15540	15540	15540	0
73	20250714	192600	209470030	15540	15540	15540	15540	0
74	20250714	192500	209470030	15540	15540	15540	15540	0
75	20250714	192400	209470030	15540	15540	15540	15540	0
76	20250714	192300	209470030	15540	15540	15540	15540	0
77	20250714	192200	209470030	15540	15540	15540	15540	0
78	20250714	192100	209470030	15540	15540	15540	15540	0
79	20250714	192000	209470030	15540	15540	15540	15540	0
80	20250714	191900	209470030	15540	15540	15540	15540	0
81	20250714	191800	209470030	15540	15540	15540	15540	0
82	20250714	191700	209470030	15540	15540	15540	15540	0
83	20250714	191600	209470030	15540	15540	15540	15540	0
84	20250714	191500	209470030	15540	15540	15540	15540	0
85	20250714	191400	209470030	15540	15540	15540	15540	0
86	20250714	191300	209470030	15540	15540	15540	15540	0
87	20250714	191200	209470030	15540	15540	15540	15540	0
88	20250714	191100	209470030	15540	15540	15540	15540	0
89	20250714	191000	209470030	15540	15540	15540	15540	0
90	20250714	190900	209470030	15540	15540	15540	15540	0
91	20250714	190800	209470030	15540	15540	15540	15540	0
92	20250714	190700	209470030	15540	15540	15540	15540	420
93	20250714	190600	209470030	15540	15540	15540	15540	0
94	20250714	190500	209470030	15540	15540	15540	15540	0
95	20250714	190400	209470030	15540	15540	15540	15540	0
96	20250714	190300	209470030	15540	15540	15540	15540	0
97	20250714	190200	209470030	15540	15540	15540	15540	0
98	20250714	190100	209470030	15540	15540	15540	15540	0
99	20250714	190000	209470030	15540	15540	15540	15540	0
100	20250714	185900	209470030	15540	15540	15540	15540	0
101	20250714	185800	209470030	15540	15540	15540	15540	0
102	20250714	185700	209470030	15540	15540	15540	15540	0
103	20250714	185600	209470030	15540	15540	15540	15540	0
104	20250714	185500	209470030	15540	15540	15540	15540	0
105	20250714	185400	209470030	15540	15540	15540	15540	0
106	20250714	185300	209470030	15540	15540	15540	15540	0
107	20250714	185200	209470030	15540	15540	15540	15540	0
108	20250714	185100	209470030	15540	15540	15540	15540	0
109	20250714	185000	209470030	15540	15540	15540	15540	0
110	20250714	184900	209470030	15540	15540	15540	15540	0
111	20250714	184800	209470030	15540	15540	15540	15540	0
112	20250714	184700	209470030	15540	15540	15540	15540	0
113	20250714	184600	209470030	15540	15540	15540	15540	0
114	20250714	184500	209470030	15540	15540	15540	15540	0
115	20250714	184400	209470030	15540	15540	15540	15540	0
116	20250714	184300	209470030	15540	15540	15540	15540	0
117	20250714	184200	209470030	15540	15540	15540	15540	0
118	20250714	184100	209470030	15540	15540	15540	15540	0
119	20250714	184000	209470030	15540	15540	15540	15540	0
120	20250714	183900	209470030	15540	15540	15540	15540	0
121	20250714	183800	209470030	15540	15540	15540	15540	0
122	20250714	183700	209470030	15540	15540	15540	15540	420
123	20250714	183600	209470030	15540	15540	15540	15540	0
124	20250714	183500	209470030	15540	15540	15540	15540	0
125	20250714	183400	209470030	15540	15540	15540	15540	0
126	20250714	183300	209470030	15540	15540	15540	15540	0
127	20250714	183200	209470030	15540	15540	15540	15540	0
128	20250714	183100	209470030	15540	15540	15540	15540	0
129	20250714	183000	209470030	15540	15540	15540	15540	0
130	20250714	182900	209470030	15540	15540	15540	15540	0
131	20250714	182800	209470030	15540	15540	15540	15540	0
132	20250714	182700	209470030	15540	15540	15540	15540	0
133	20250714	182600	209470030	15540	15540	15540	15540	0
134	20250714	182500	209470030	15540	15540	15540	15540	0
135	20250714	182400	209470030	15540	15540	15540	15540	0
136	20250714	182300	209470030	15540	15540	15540	15540	0
137	20250714	182200	209470030	15540	15540	15540	15540	0
138	20250714	182100	209470030	15540	15540	15540	15540	0
139	20250714	182000	209470030	15540	15540	15540	15540	0
140	20250714	181900	209470030	15540	15540	15540	15540	0
141	20250714	181800	209470030	15540	15540	15540	15540	0
142	20250714	181700	209470030	15540	15540	15540	15540	0
143	20250714	181600	209470030	15540	15540	15540	15540	0
144	20250714	181500	209470030	15540	15540	15540	15540	0
145	20250714	181400	209470030	15540	15540	15540	15540	0
146	20250714	181300	209470030	15540	15540	15540	15540	0
147	20250714	181200	209470030	15540	15540	15540	15540	0
148	20250714	181100	209470030	15540	15540	15540	15540	0
149	20250714	181000	209470030	15540	15540	15540	15540	0
150	20250714	180900	209470030	15540	15540	15540	15540	0
151	20250714	180800	209470030	15540	15540	15540	15540	0
152	20250714	180700	209470030	15540	15540	15540	15540	420
153	20250714	180600	209470030	15540	15540	15540	15540	0
154	20250714	180500	209470030	15540	15540	15540	15540	0
155	20250714	180400	209470030	15540	15540	15540	15540	0
156	20250714	180300	209470030	15540	15540	15540	15540	0
157	20250714	180200	209470030	15540	15540	15540	15540	0
158	20250714	180100	209470030	15540	15540	15540	15540	0
159	20250714	180000	209470030	15540	15540	15540	15540	0
160	20250714	175900	209470030	15540	15540	15540	15540	0
161	20250714	175800	209470030	15540	15540	15540	15540	0
162	20250714	175700	209470030	15540	15540	15540	15540	0
163	20250714	175600	209470030	15540	15540	15540	15540	0
164	20250714	175500	209470030	15540	15540	15540	15540	0
165	20250714	175400	209470030	15540	15540	15540	15540	0
166	20250714	175300	209470030	15540	15540	15540	15540	0
167	20250714	175200	209470030	15540	15540	15540	15540	0
168	20250714	175100	209470030	15540	15540	15540	15540	0
169	20250714	175000	209470030	15540	15540	15540	15540	0
170	20250714	174900	209470030	15540	15540	15540	15540	0
171	20250714	174800	209470030	15540	15540	15540	15540	0
172	20250714	174700	209470030	15540	15540	15540	15540	0
173	20250714	174600	209470030	15540	15540	15540	15540	0
174	20250714	174500	209470030	15540	15540	15540	15540	0
175	20250714	174400	209470030	15540	15540	15540	15540	0
176	20250714	174300	209470030	15540	15540	15540	15540	0
177	20250714	174200	209470030	15540	15540	15540	15540	0
178	20250714	174100	209470030	15540	15540	15540	15540	0
179	20250714	174000	209470030	15540	15540	15540	15540	0
180	20250714	173900	209470030	15540	15540	15540	15540	0
181	20250714	173800	209470030	15540	15540	15540	15540	0
182	20250714	173700	209470030	15540	15540	15540	15540	420
183	20250714	173600	209470030	15540	15540	15540	15540	0
184	20250714	173500	209470030	15540	15540	15540	15540	0
185	20250714	173400	209470030	15540	15540	15540	15540	0
186	20250714	173300	209470030	15540	15540	15540	15540	0
187	20250714	173200	209470030	15540	15540	15540	15540	0
188	20250714	173100	209470030	15540	15540	15540	15540	0
189	20250714	173000	209470030	15540	15540	15540	15540	0
190	20250714	172900	209470030	15540	15540	15540	15540	0
191	20250714	172800	209470030	15540	15540	15540	15540	0
192	20250714	172700	209470030	15540	15540	15540	15540	0
193	20250714	172600	209470030	15540	15540	15540	15540	0
194	20250714	172500	209470030	15540	15540	15540	15540	0
195	20250714	172400	209470030	15540	15540	15540	15540	0
196	20250714	172300	209470030	15540	15540	15540	15540	0
197	20250714	172200	209470030	15540	15540	15540	15540	0
198	20250714	172100	209470030	15540	15540	15540	15540	0
199	20250714	172000	209470030	15540	15540	15540	15540	0
200	20250714	171900	209470030	15540	15540	15540	15540	0
201	20250714	171800	209470030	15540	15540	15540	15540	0
202	20250714	171700	209470030	15540	15540	15540	15540	0
203	20250714	171600	209470030	15540	15540	15540	15540	0
204	20250714	171500	209470030	15540	15540	15540	15540	0
205	20250714	171400	209470030	15540	15540	15540	15540	0
206	20250714	171300	209470030	15540	15540	15540	15540	0
207	20250714	171200	209470030	15540	15540	15540	15540	0
208	20250714	171100	209470030	15540	15540	15540	15540	0
209	20250714	171000	209470030	15540	15540	15540	15540	0
210	20250714	170900	209470030	15540	15540	15540	15540	0
211	20250714	170800	209470030	15540	15540	15540	15540	0
212	20250714	170700	209470030	15540	15540	15540	15540	420
213	20250714	170600	209470030	15540	15540	15540	15540	0
214	20250714	170500	209470030	15540	15540	15540	15540	0
215	20250714	170400	209470030	15540	15540	15540	15540	0
216	20250714	170300	209470030	15540	15540	15540	15540	0
217	20250714	170200	209470030	15540	15540	15540	15540	0
218	20250714	170100	209470030	15540	15540	15540	15540	0
219	20250714	170000	209470030	15540	15540	15540	15540	0
220	20250714	165900	209470030	15540	15540	15540	15540	0
221	20250714	165800	209470030	15540	15540	15540	15540	0
222	20250714	165700	209470030	15540	15540	15540	15540	0
223	20250714	165600	209470030	15540	15540	15540	15540	0
224	20250714	165500	209470030	15540	15540	15540	15540	0
225	20250714	165400	209470030	15540	15540	15540	15540	0
226	20250714	165300	209470030	15540	15540	15540	15540	0
227	20250714	165200	209470030	15540	15540	15540	15540	0
228	20250714	165100	209470030	15540	15540	15540	15540	0
229	20250714	165000	209470030	15540	15540	15540	15540	0
230	20250714	164900	209470030	15540	15540	15540	15540	0
231	20250714	164800	209470030	15540	15540	15540	15540	0
232	20250714	164700	209470030	15540	15540	15540	15540	0
233	20250714	164600	209470030	15540	15540	15540	15540	0
234	20250714	164500	209470030	15540	15540	15540	15540	0
235	20250714	164400	209470030	15540	15540	15540	15540	0
236	20250714	164300	209470030	15540	15540	15540	15540	0
237	20250714	164200	209470030	15540	15540	15540	15540	0
238	20250714	164100	209470030	15540	15540	15540	15540	0
239	20250714	164000	209470030	15540	15540	15540	15540	0
240	20250714	163900	209470030	15540	15540	15540	15540	0
241	20250714	163800	209470030	15540	15540	15540	15540	0
242	20250714	163700	209470030	15540	15540	15540	15540	420
243	20250714	163600	209470030	15540	15540	15540	15540	0
244	20250714	163500	209470030	15540	15540	15540	15540	0
245	20250714	163400	209470030	15540	15540	15540	15540	0
246	20250714	163300	209470030	15540	15540	15540	15540	0
247	20250714	163200	209470030	15540	15540	15540	15540	0
248	20250714	163100	209470030	15540	15540	15540	15540	0
249	20250714	163000	209470030	15540	15540	15540	15540	0
250	20250714	162900	209470030	15540	15540	15540	15540	0
251	20250714	162800	209470030	15540	15540	15540	15540	0
252	20250714	162700	209470030	15540	15540	15540	15540	0
253	20250714	162600	209470030	15540	15540	15540	15540	0
254	20250714	162500	209470030	15540	15540	15540	15540	0
255	20250714	162400	209470030	15540	15540	15540	15540	0
256	20250714	162300	209470030	15540	15540	15540	15540	0
257	20250714	162200	209470030	15540	15540	15540	15540	0
258	20250714	162100	209470030	15540	15540	15540	15540	0
259	20250714	162000	209470030	15540	15540	15540	15540	0
260	20250714	161900	209470030	15540	15540	15540	15540	0
261	20250714	161800	209470030	15540	15540	15540	15540	0
262	20250714	161700	209470030	15540	15540	15540	15540	0
263	20250714	161600	209470030	15540	15540	15540	15540	0
264	20250714	161500	209470030	15540	15540	15540	15540	0
265	20250714	161400	209470030	15540	15540	15540	15540	0
266	20250714	161300	209470030	15540	15540	15540	15540	0
267	20250714	161200	209470030	15540	15540	15540	15540	0
268	20250714	161100	209470030	15540	15540	15540	15540	0
269	20250714	161000	209470030	15540	15540	15540	15540	0
270	20250714	160900	209470030	15540	15540	15540	15540	0
271	20250714	160800	209470030	15540	15540	15540	15540	0
272	20250714	160700	209470030	15540	15540	15540	15540	420
273	20250714	160600	209470030	15540	15540	15540	15540	0
274	20250714	160500	209470030	15540	15540	15540	15540	0
275	20250714	160400	209470030	15540	15540	15540	15540	0
276	20250714	160300	209470030	15540	15540	15540	15540	0
277	20250714	160200	209470030	15540	15540	15540	15540	0
278	20250714	160100	209470030	15540	15540	15540	15540	0
279	20250714	160000	209470030	15540	15540	15540	15540	0
280	20250714	155900	209470030	15540	15540	15540	15540	0
281	20250714	155800	209470030	15540	15540	15540	15540	0
282	20250714	155700	209470030	15540	15540	15540	15540	0
283	20250714	155600	209470030	15540	15540	15540	15540	0
284	20250714	155500	209470030	15540	15540	15540	15540	0
285	20250714	155400	209470030	15540	15540	15540	15540	0
286	20250714	155300	209470030	15540	15540	15540	15540	0
287	20250714	155200	209470030	15540	15540	15540	15540	0
288	20250714	155100	209470030	15540	15540	15540	15540	0
289	20250714	155000	209470030	15540	15540	15540	15540	0
290	20250714	154900	209470030	15540	15540	15540	15540	0
291	20250714	154800	209470030	15540	15540	15540	15540	0
292	20250714	154700	209470030	15540	15540	15540	15540	0
293	20250714	154600	209470030	15540	15540	15540	15540	0
294	20250714	154500	209470030	15540	15540	15540	15540	0
295	20250714	154400	209470030	15540	15540	15540	15540	0
296	20250714	154300	209470030	15540	15540	15540	15540	0
297	20250714	154200	209470030	15540	15540	15540	15540	0
298	20250714	154100	209470030	15540	15540	15540	15540	0
299	20250714	154000	209470030	15540	15540	15540	15540	0
300	20250714	153900	209470030	15540	15540	15540	15540	0
301	20250714	153800	209470030	15540	15540	15540	15540	0
302	20250714	153700	209470030	15540	15540	15540	15540	420
303	20250714	153600	209470030	15540	15540	15540	15540	0
304	20250714	153500	209470030	15540	15540	15540	15540	0
305	20250714	153400	209470030	15540	15540	15540	15540	0
306	20250714	153300	209470030	15540	15540	15540	15540	0
307	20250714	153200	209470030	15540	15540	15540	15540	0
308	20250714	153100	209470030	15540	15540	15540	15540	0
309	20250714	153000	209470030	15540	15540	15540	15540	420
310	20250714	152900	202943230	15440	15440	15440	15440	0
311	20250714	152800	202943230	15440	15440	15440	15440	0
312	20250714	152700	202943230	15440	15440	15440	15440	0
313	20250714	152600	202943230	15440	15440	15440	15440	0
314	20250714	152500	202943230	15440	15440	15440	15440	0
315	20250714	152400	202943230	15440	15440	15440	15440	0
316	20250714	152300	202943230	15440	15440	15440	15440	0
317	20250714	152200	202943230	15440	15440	15440	15440	0
318	20250714	152100	202943230	15440	15440	15440	15440	0
319	20250714	152000	202943230	15440	15440	15440	15440	0
320	20250714	151900	202943230	15440	15490	15520	15440	82
321	20250714	151800	201675120	15440	15440	15440	15440	1
322	20250714	151700	201659680	15430	15430	15430	15430	0
323	20250714	151600	201659680	15430	15430	15430	15430	0
324	20250714	151500	201659680	15430	15430	15430	15430	0
325	20250714	151400	201659680	15430	15440	15440	15430	28
326	20250714	151300	201227410	15440	15440	15440	15440	2
327	20250714	151200	201196530	15450	15450	15450	15450	0
328	20250714	151100	201196530	15450	15450	15450	15450	0
329	20250714	151000	201196530	15450	15470	15470	15450	20
330	20250714	150900	200887490	15520	15520	15520	15520	0
331	20250714	150800	200887490	15520	15490	15520	15490	12
332	20250714	150700	200701580	15530	15530	15530	15530	1
333	20250714	150600	200686050	15490	15490	15490	15490	0
334	20250714	150500	200686050	15490	15490	15490	15490	0
335	20250714	150400	200686050	15490	15490	15490	15490	0
336	20250714	150300	200686050	15490	15490	15490	15490	0
337	20250714	150200	200686050	15490	15490	15490	15490	19
338	20250714	150100	200391740	15470	15470	15470	15470	6
339	20250714	150000	200298920	15470	15470	15470	15470	0
340	20250714	145900	200298920	15470	15470	15470	15470	0
341	20250714	145800	200298920	15470	15470	15470	15470	1
342	20250714	145700	200283450	15480	15480	15480	15480	1
343	20250714	145600	200267970	15490	15490	15490	15490	0
344	20250714	145500	200267970	15490	15490	15490	15490	0
345	20250714	145400	200267970	15490	15490	15490	15490	1
346	20250714	145300	200252480	15430	15440	15490	15430	20
347	20250714	145200	199943760	15490	15490	15490	15490	0
348	20250714	145100	199943760	15490	15490	15490	15490	1
349	20250714	145000	199928270	15460	15490	15490	15460	2
350	20250714	144900	199897320	15450	15450	15450	15450	0
351	20250714	144800	199897320	15450	15450	15450	15450	0
352	20250714	144700	199897320	15450	15510	15510	15450	205
353	20250714	144600	196729770	15510	15510	15510	15510	0
354	20250714	144500	196729770	15510	15510	15510	15510	12
355	20250714	144400	196543650	15450	15450	15450	15450	0
356	20250714	144300	196543650	15450	15450	15450	15450	0
357	20250714	144200	196543650	15450	15450	15450	15450	1
358	20250714	144100	196528200	15510	15510	15510	15510	1
359	20250714	144000	196512690	15450	15450	15450	15450	5
360	20250714	143900	196435440	15450	15450	15450	15450	2
361	20250714	143800	196404540	15510	15510	15510	15510	5
362	20250714	143700	196326990	15450	15450	15450	15450	0
363	20250714	143600	196326990	15450	15450	15450	15450	16
364	20250714	143500	196079790	15450	15450	15450	15450	2
365	20250714	143400	196048890	15510	15510	15510	15510	0
366	20250714	143300	196048890	15510	15510	15510	15510	1
367	20250714	143200	196033380	15450	15450	15450	15450	2
368	20250714	143100	196002480	15510	15510	15510	15510	5
369	20250714	143000	195924930	15510	15510	15510	15510	0
370	20250714	142900	195924930	15510	15510	15510	15510	0
371	20250714	142800	195924930	15510	15510	15510	15510	0
372	20250714	142700	195924930	15510	15450	15510	15450	20
373	20250714	142600	195615870	15510	15510	15510	15510	17
374	20250714	142500	195352200	15510	15510	15510	15510	0
375	20250714	142400	195352200	15510	15510	15510	15510	0
376	20250714	142300	195352200	15510	15510	15510	15510	0
377	20250714	142200	195352200	15510	15510	15510	15510	0
378	20250714	142100	195352200	15510	15510	15510	15510	0
379	20250714	142000	195352200	15510	15510	15510	15510	0
380	20250714	141900	195352200	15510	15450	15510	15450	2
381	20250714	141800	195321240	15450	15450	15450	15450	32
382	20250714	141700	194826840	15420	15420	15420	15420	2
383	20250714	141600	194796000	15450	15450	15450	15450	0
384	20250714	141500	194796000	15450	15450	15450	15450	0
385	20250714	141400	194796000	15450	15450	15450	15450	0
386	20250714	141300	194796000	15450	15450	15450	15450	0
387	20250714	141200	194796000	15450	15450	15450	15450	0
388	20250714	141100	194796000	15450	15450	15450	15450	0
389	20250714	141000	194796000	15450	15450	15450	15450	0
390	20250714	140900	194796000	15450	15450	15450	15450	80
391	20250714	140800	193560000	15450	15450	15450	15450	0
392	20250714	140700	193560000	15450	15450	15450	15450	0
393	20250714	140600	193560000	15450	15450	15450	15450	0
394	20250714	140500	193560000	15450	15450	15450	15450	0
395	20250714	140400	193560000	15450	15510	15510	15450	6
396	20250714	140300	193467120	15540	15540	15540	15540	0
397	20250714	140200	193467120	15540	15540	15540	15540	0
398	20250714	140100	193467120	15540	15530	15540	15530	2
399	20250714	140000	193436050	15490	15480	15490	15480	70
400	20250714	135900	192351790	15490	15440	15490	15440	2
401	20250714	135800	192320860	15440	15440	15440	15440	0
402	20250714	135700	192320860	15440	15440	15440	15440	26
403	20250714	135600	191919420	15440	15440	15440	15440	0
404	20250714	135500	191919420	15440	15440	15440	15440	0
405	20250714	135400	191919420	15440	15440	15440	15440	0
406	20250714	135300	191919420	15440	15440	15440	15440	9
407	20250714	135200	191780460	15420	15420	15420	15420	50
408	20250714	135100	191009460	15420	15410	15420	15410	48
409	20250714	135000	190269690	15420	15420	15420	15420	0
410	20250714	134900	190269690	15420	15420	15420	15420	0
411	20250714	134800	190269690	15420	15370	15420	15370	35
412	20250714	134700	189731690	15380	15410	15410	15380	8
413	20250714	134600	189608440	15410	15410	15410	15410	1
414	20250714	134500	189593030	15410	15410	15410	15410	0
415	20250714	134400	189593030	15410	15410	15410	15410	10
416	20250714	134300	189438930	15410	15410	15410	15410	0
417	20250714	134200	189438930	15410	15410	15410	15410	0
418	20250714	134100	189438930	15410	15380	15410	15380	55
419	20250714	134000	188592820	15410	15410	15410	15410	0
420	20250714	133900	188592820	15410	15410	15410	15410	18
421	20250714	133800	188315440	15410	15380	15410	15380	2
422	20250714	133700	188284650	15380	15380	15380	15380	20
423	20250714	133600	187977050	15380	15380	15380	15380	0
424	20250714	133500	187977050	15380	15380	15380	15380	0
425	20250714	133400	187977050	15380	15380	15380	15380	0
426	20250714	133300	187977050	15380	15380	15380	15380	0
427	20250714	133200	187977050	15380	15380	15380	15380	0
428	20250714	133100	187977050	15380	15380	15380	15380	0
429	20250714	133000	187977050	15380	15420	15420	15380	89
430	20250714	132900	186605870	15370	15370	15370	15370	0
431	20250714	132800	186605870	15370	15370	15370	15370	0
432	20250714	132700	186605870	15370	15370	15370	15370	0
433	20250714	132600	186605870	15370	15370	15370	15370	0
434	20250714	132500	186605870	15370	15370	15370	15370	0
435	20250714	132400	186605870	15370	15370	15370	15370	0
436	20250714	132300	186605870	15370	15370	15370	15370	0
437	20250714	132200	186605870	15370	15370	15370	15370	0
438	20250714	132100	186605870	15370	15360	15370	15360	114
439	20250714	132000	184854670	15360	15360	15360	15360	5
440	20250714	131900	184777870	15350	15400	15400	15350	863
441	20250714	131800	171518590	15400	15410	15410	15400	136
442	20250714	131700	169424030	15400	15400	15400	15400	0
443	20250714	131600	169424030	15400	15400	15400	15400	0
444	20250714	131500	169424030	15400	15400	15400	15400	108
445	20250714	131400	167760830	15410	15410	15410	15410	0
446	20250714	131300	167760830	15410	15410	15410	15410	192
447	20250714	131200	164802110	15410	15410	15410	15410	17
448	20250714	131100	164540140	15410	15420	15420	15410	731
449	20250714	131000	153270140	15420	15420	15420	15420	41
450	20250714	130900	152637920	15420	15420	15420	15420	0
451	20250714	130800	152637920	15420	15440	15440	15420	395
452	20250714	130700	146543780	15440	15440	15440	15440	9
453	20250714	130600	146404820	15430	15430	15430	15430	0
454	20250714	130500	146404820	15430	15430	15430	15430	0
455	20250714	130400	146404820	15430	15430	15430	15430	0
456	20250714	130300	146404820	15430	15440	15440	15430	78
457	20250714	130200	145201180	15440	15440	15440	15440	12
458	20250714	130100	145015900	15440	15440	15440	15440	0
459	20250714	130000	145015900	15440	15440	15440	15440	10
460	20250714	125900	144861500	15440	15440	15440	15440	0
461	20250714	125800	144861500	15440	15440	15440	15440	0
462	20250714	125700	144861500	15440	15440	15440	15440	0
463	20250714	125600	144861500	15440	15440	15440	15440	55
464	20250714	125500	144012300	15440	15440	15440	15440	0
465	20250714	125400	144012300	15440	15440	15440	15440	1
466	20250714	125300	143996860	15440	15440	15440	15440	0
467	20250714	125200	143996860	15440	15440	15440	15440	0
468	20250714	125100	143996860	15440	15440	15440	15440	25
469	20250714	125000	143610860	15440	15440	15440	15440	0
470	20250714	124900	143610860	15440	15440	15440	15440	0
471	20250714	124800	143610860	15440	15440	15440	15440	0
472	20250714	124700	143610860	15440	15460	15460	15430	807
473	20250714	124600	131157300	15460	15460	15460	15460	0
474	20250714	124500	131157300	15460	15460	15460	15460	0
475	20250714	124400	131157300	15460	15460	15460	15460	0
476	20250714	124300	131157300	15460	15460	15460	15460	4
477	20250714	124200	131095460	15500	15500	15500	15500	10
478	20250714	124100	130940460	15510	15510	15510	15510	1
479	20250714	124000	130924950	15510	15510	15510	15510	0
480	20250714	123900	130924950	15510	15510	15510	15510	0
481	20250714	123800	130924950	15510	15510	15510	15510	9
482	20250714	123700	130785360	15510	15510	15510	15510	0
483	20250714	123600	130785360	15510	15510	15510	15510	0
484	20250714	123500	130785360	15510	15510	15510	15510	0
485	20250714	123400	130785360	15510	15510	15510	15510	0
486	20250714	123300	130785360	15510	15510	15510	15510	0
487	20250714	123200	130785360	15510	15510	15510	15510	0
488	20250714	123100	130785360	15510	15510	15510	15510	0
489	20250714	123000	130785360	15510	15510	15510	15510	0
490	20250714	122900	130785360	15510	15510	15510	15510	0
491	20250714	122800	130785360	15510	15510	15510	15510	0
492	20250714	122700	130785360	15510	15510	15510	15510	0
493	20250714	122600	130785360	15510	15510	15510	15510	0
494	20250714	122500	130785360	15510	15510	15510	15510	23
495	20250714	122400	130428630	15620	15620	15620	15620	0
496	20250714	122300	130428630	15620	15620	15620	15620	0
497	20250714	122200	130428630	15620	15620	15620	15620	0
498	20250714	122100	130428630	15620	15620	15620	15620	0
499	20250714	122000	130428630	15620	15620	15620	15620	0
500	20250714	121900	130428630	15620	15620	15620	15620	0
501	20250714	121800	130428630	15620	15620	15620	15620	0
502	20250714	121700	130428630	15620	15620	15620	15620	2
503	20250714	121600	130397390	15620	15610	15620	15610	38
504	20250714	121500	129803840	15620	15550	15620	15550	60
505	20250714	121400	128869890	15550	15500	15550	15500	14
506	20250714	121300	128652690	15490	15480	15490	15480	60
507	20250714	121200	127723870	15430	15430	15430	15430	16
508	20250714	121100	127476990	15480	15480	15480	15480	1
509	20250714	121000	127461510	15430	15430	15430	15430	90
510	20250714	120900	126072810	15510	15430	15510	15430	15
511	20250714	120800	125841280	15510	15440	15510	15440	18
512	20250714	120700	125563290	15520	15520	15520	15520	0
513	20250714	120600	125563290	15520	15520	15520	15520	0
514	20250714	120500	125563290	15520	15520	15520	15520	0
515	20250714	120400	125563290	15520	15520	15520	15520	0
516	20250714	120300	125563290	15520	15520	15520	15520	0
517	20250714	120200	125563290	15520	15520	15520	15520	0
518	20250714	120100	125563290	15520	15520	15520	15520	0
519	20250714	120000	125563290	15520	15530	15530	15510	25
520	20250714	115900	125175300	15420	15420	15420	15420	61
521	20250714	115800	124234680	15410	15440	15440	15410	635
522	20250714	115700	114442970	15440	15440	15440	15440	0
523	20250714	115600	114442970	15440	15440	15440	15440	508
524	20250714	115500	106599450	15450	15450	15450	15450	5
525	20250714	115400	106522200	15450	15490	15490	15450	427
526	20250714	115300	99921750	15480	15480	15480	15480	12
527	20250714	115200	99735990	15480	15480	15480	15480	0
528	20250714	115100	99735990	15480	15480	15480	15480	0
529	20250714	115000	99735990	15480	15480	15480	15480	0
530	20250714	114900	99735990	15480	15480	15480	15480	0
531	20250714	114800	99735990	15480	15480	15480	15480	1
532	20250714	114700	99720510	15480	15480	15480	15480	10
533	20250714	114600	99565710	15490	15490	15490	15490	0
534	20250714	114500	99565710	15490	15490	15490	15490	7
535	20250714	114400	99457280	15480	15480	15480	15480	0
536	20250714	114300	99457280	15480	15480	15480	15480	0
537	20250714	114200	99457280	15480	15480	15480	15480	0
538	20250714	114100	99457280	15480	15500	15500	15480	14
539	20250714	114000	99240520	15470	15470	15470	15470	0
540	20250714	113900	99240520	15470	15470	15470	15470	0
541	20250714	113800	99240520	15470	15470	15470	15470	0
542	20250714	113700	99240520	15470	15470	15470	15470	0
543	20250714	113600	99240520	15470	15470	15470	15470	0
544	20250714	113500	99240520	15470	15470	15470	15470	0
545	20250714	113400	99240520	15470	15470	15470	15470	0
546	20250714	113300	99240520	15470	15470	15470	15470	0
547	20250714	113200	99240520	15470	15480	15480	15470	26
548	20250714	113100	98838150	15500	15480	15500	15480	255
549	20250714	113000	94885970	15520	15490	15520	15480	5
550	20250714	112900	94808500	15490	15490	15490	15490	45
551	20250714	112800	94111450	15530	15530	15530	15530	0
552	20250714	112700	94111450	15530	15530	15530	15530	0
553	20250714	112600	94111450	15530	15530	15530	15530	0
554	20250714	112500	94111450	15530	15530	15530	15530	0
555	20250714	112400	94111450	15530	15530	15530	15530	0
556	20250714	112300	94111450	15530	15530	15530	15530	0
557	20250714	112200	94111450	15530	15530	15530	15530	5
558	20250714	112100	94033800	15530	15530	15530	15530	0
559	20250714	112000	94033800	15530	15530	15530	15530	55
560	20250714	111900	93179650	15520	15520	15520	15520	4
561	20250714	111800	93117570	15490	15490	15490	15490	0
562	20250714	111700	93117570	15490	15490	15490	15490	0
563	20250714	111600	93117570	15490	15490	15490	15490	1
564	20250714	111500	93102080	15490	15490	15490	15490	16
565	20250714	111400	92854240	15490	15490	15490	15490	0
566	20250714	111300	92854240	15490	15490	15490	15490	0
567	20250714	111200	92854240	15490	15500	15500	15490	2
568	20250714	111100	92823250	15500	15500	15500	15500	0
569	20250714	111000	92823250	15500	15500	15500	15500	13
570	20250714	110900	92621750	15530	15530	15530	15530	0
571	20250714	110800	92621750	15530	15530	15530	15530	0
572	20250714	110700	92621750	15530	15530	15530	15530	1
573	20250714	110600	92606220	15480	15480	15480	15480	0
574	20250714	110500	92606220	15480	15480	15480	15480	104
575	20250714	110400	90996300	15480	15520	15520	15480	740
576	20250714	110300	79532630	15510	15510	15510	15510	0
577	20250714	110200	79532630	15510	15510	15510	15510	0
578	20250714	110100	79532630	15510	15510	15510	15510	0
579	20250714	110000	79532630	15510	15510	15510	15510	0
580	20250714	105900	79532630	15510	15510	15510	15510	0
581	20250714	105800	79532630	15510	15510	15510	15510	0
582	20250714	105700	79532630	15510	15510	15510	15510	5
583	20250714	105600	79455080	15620	15620	15620	15620	0
584	20250714	105500	79455080	15620	15620	15620	15620	0
585	20250714	105400	79455080	15620	15620	15620	15620	0
586	20250714	105300	79455080	15620	15620	15620	15620	0
587	20250714	105200	79455080	15620	15620	15620	15620	0
588	20250714	105100	79455080	15620	15620	15620	15620	0
589	20250714	105000	79455080	15620	15620	15620	15620	1
590	20250714	104900	79439460	15510	15540	15540	15510	135
591	20250714	104800	77344170	15540	15540	15540	15540	1
592	20250714	104700	77328630	15630	15630	15630	15630	0
593	20250714	104600	77328630	15630	15600	15630	15600	5
594	20250714	104500	77250540	15550	15550	15550	15550	60
595	20250714	104400	76317540	15620	15620	15620	15620	0
596	20250714	104300	76317540	15620	15620	15620	15620	0
597	20250714	104200	76317540	15620	15620	15620	15620	0
598	20250714	104100	76317540	15620	15620	15620	15620	0
599	20250714	104000	76317540	15620	15620	15620	15620	0
600	20250714	103900	76317540	15620	15620	15620	15620	0
601	20250714	103800	76317540	15620	15620	15620	15620	0
602	20250714	103700	76317540	15620	15620	15620	15620	0
603	20250714	103600	76317540	15620	15620	15620	15620	0
604	20250714	103500	76317540	15620	15620	15620	15620	0
605	20250714	103400	76317540	15620	15620	15620	15620	1
606	20250714	103300	76301920	15550	15550	15550	15550	16
607	20250714	103200	76053120	15620	15620	15620	15620	1
608	20250714	103100	76037500	15550	15550	15550	15550	6
609	20250714	103000	75944200	15550	15550	15550	15550	0
610	20250714	102900	75944200	15550	15550	15550	15550	0
611	20250714	102800	75944200	15550	15550	15550	15550	0
612	20250714	102700	75944200	15550	15560	15560	15550	95
613	20250714	102600	74466930	15550	15550	15550	15550	0
614	20250714	102500	74466930	15550	15550	15550	15550	0
615	20250714	102400	74466930	15550	15560	15560	15550	45
616	20250714	102300	73767080	15570	15570	15570	15570	392
617	20250714	102200	67663640	15570	15570	15570	15570	130
618	20250714	102100	65639540	15570	15570	15570	15570	0
619	20250714	102000	65639540	15570	15630	15630	15570	7
620	20250714	101900	65530490	15630	15630	15630	15630	1
621	20250714	101800	65514860	15630	15630	15630	15630	0
622	20250714	101700	65514860	15630	15630	15630	15630	0
623	20250714	101600	65514860	15630	15630	15630	15630	10
624	20250714	101500	65358560	15580	15580	15580	15580	0
625	20250714	101400	65358560	15580	15580	15580	15580	186
626	20250714	101300	62460680	15580	15580	15580	15580	0
627	20250714	101200	62460680	15580	15580	15580	15580	10
628	20250714	101100	62304880	15630	15630	15630	15630	0
629	20250714	101000	62304880	15630	15630	15630	15630	0
630	20250714	100900	62304880	15630	15630	15630	15630	1
631	20250714	100800	62289250	15630	15630	15630	15630	0
632	20250714	100700	62289250	15630	15630	15630	15630	0
633	20250714	100600	62289250	15630	15630	15630	15630	0
634	20250714	100500	62289250	15630	15630	15630	15630	0
635	20250714	100400	62289250	15630	15630	15630	15630	0
636	20250714	100300	62289250	15630	15630	15630	15630	1
637	20250714	100200	62273620	15570	15570	15570	15570	10
638	20250714	100100	62117920	15630	15630	15630	15630	0
639	20250714	100000	62117920	15630	15560	15630	15560	30
640	20250714	095900	61651050	15570	15570	15570	15570	521
641	20250714	095800	53539080	15570	15590	15590	15570	53
642	20250714	095700	52713650	15590	15590	15590	15590	0
643	20250714	095600	52713650	15590	15590	15590	15590	1
644	20250714	095500	52698060	15650	15650	15650	15650	0
645	20250714	095400	52698060	15650	15570	15650	15570	16
646	20250714	095300	52448480	15590	15590	15590	15590	4
647	20250714	095200	52386120	15570	15570	15570	15570	0
648	20250714	095100	52386120	15570	15570	15570	15570	1
649	20250714	095000	52370550	15580	15580	15580	15580	1
650	20250714	094900	52354970	15640	15590	15640	15580	145
651	20250714	094800	50094970	15640	15640	15640	15640	0
652	20250714	094700	50094970	15640	15640	15640	15640	2
653	20250714	094600	50063690	15640	15570	15640	15570	120
654	20250714	094500	48195150	15560	15560	15560	15560	15
655	20250714	094400	47961750	15560	15560	15560	15560	0
656	20250714	094300	47961750	15560	15580	15580	15560	66
657	20250714	094200	46934750	15650	15650	15650	15650	0
658	20250714	094100	46934750	15650	15650	15650	15650	1
659	20250714	094000	46919100	15560	15580	15580	15560	16
660	20250714	093900	46669960	15590	15650	15650	15590	844
661	20250714	093800	33501060	15650	15650	15650	15650	0
662	20250714	093700	33501060	15650	15650	15650	15650	45
663	20250714	093600	32796810	15730	15730	15730	15730	0
664	20250714	093500	32796810	15730	15730	15730	15730	1
665	20250714	093400	32781080	15660	15660	15660	15660	52
666	20250714	093300	31966760	15660	15730	15730	15660	12
667	20250714	093200	31778770	15740	15740	15740	15740	0
668	20250714	093100	31778770	15740	15740	15740	15740	0
669	20250714	093000	31778770	15740	15740	15740	15740	1
670	20250714	092900	31763030	15650	15700	15700	15650	2
671	20250714	092800	31731680	15700	15700	15700	15700	5
672	20250714	092700	31653180	15700	15700	15700	15700	50
673	20250714	092600	30868180	15740	15740	15740	15740	0
674	20250714	092500	30868180	15740	15740	15740	15740	0
675	20250714	092400	30868180	15740	15740	15740	15740	0
676	20250714	092300	30868180	15740	15740	15740	15740	0
677	20250714	092200	30868180	15740	15740	15740	15740	1
678	20250714	092100	30852440	15660	15660	15660	15660	49
679	20250714	092000	30085100	15740	15740	15740	15740	20
680	20250714	091900	29770300	15740	15740	15740	15740	0
681	20250714	091800	29770300	15740	15740	15740	15740	205
682	20250714	091700	26543600	15740	15740	15740	15740	29
683	20250714	091600	26087140	15740	15730	15740	15730	49
684	20250714	091500	25316070	15640	15640	15640	15640	0
685	20250714	091400	25316070	15640	15650	15660	15640	306
686	20250714	091300	20529100	15670	15680	15680	15670	152
687	20250714	091200	18147140	15680	15680	15680	15680	0
688	20250714	091100	18147140	15680	15680	15680	15680	2
689	20250714	091000	18115780	15740	15730	15740	15730	137
690	20250714	090900	15959730	15730	15730	15730	15730	5
691	20250714	090800	15881080	15730	15730	15730	15730	201
692	20250714	090700	12719350	15640	15640	15640	15640	10
693	20250714	090600	12562950	15640	15640	15640	15640	7
694	20250714	090500	12453470	15660	15640	15670	15640	58
695	20250714	090400	11545700	15400	15650	15650	15400	458
696	20250714	090300	4400580	15640	15670	15670	15640	6
697	20250714	090200	4306650	15670	15670	15670	15670	4
698	20250714	090100	4243970	15870	15710	15870	15610	214
699	20250714	090000	885090	15730	15870	15870	15730	56