KissMeData/236340/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	204700	15600	2600	2600	2600	2600	5
3	20250714	204600	15600	2600	2600	2600	2600	0
4	20250714	204500	15600	2600	2600	2600	2600	0
5	20250714	204400	15600	2600	2600	2600	2600	0
6	20250714	204300	15600	2600	2600	2600	2600	0
7	20250714	204200	15600	2600	2600	2600	2600	0
8	20250714	204100	15600	2600	2600	2600	2600	0
9	20250714	204000	15600	2600	2600	2600	2600	0
10	20250714	203900	15600	2600	2600	2600	2600	0
11	20250714	203800	15600	2600	2600	2600	2600	0
12	20250714	203700	15600	2600	2600	2600	2600	0
13	20250714	203600	15600	2600	2600	2600	2600	0
14	20250714	203500	15600	2600	2600	2600	2600	0
15	20250714	203400	15600	2600	2600	2600	2600	0
16	20250714	203300	15600	2600	2600	2600	2600	0
17	20250714	203200	15600	2600	2600	2600	2600	0
18	20250714	203100	15600	2600	2600	2600	2600	0
19	20250714	203000	15600	2600	2600	2600	2600	0
20	20250714	202900	15600	2600	2600	2600	2600	0
21	20250714	202800	15600	2600	2600	2600	2600	0
22	20250714	202700	15600	2600	2600	2600	2600	0
23	20250714	202600	15600	2600	2600	2600	2600	0
24	20250714	202500	15600	2600	2600	2600	2600	0
25	20250714	202400	15600	2600	2600	2600	2600	0
26	20250714	202300	15600	2600	2600	2600	2600	0
27	20250714	202200	15600	2600	2600	2600	2600	0
28	20250714	202100	15600	2600	2600	2600	2600	0
29	20250714	202000	15600	2600	2600	2600	2600	0
30	20250714	201900	15600	2600	2600	2600	2600	0
31	20250714	201800	15600	2600	2600	2600	2600	0
32	20250714	201700	15600	2600	2600	2600	2600	5
33	20250714	201600	15600	2600	2600	2600	2600	0
34	20250714	201500	15600	2600	2600	2600	2600	0
35	20250714	201400	15600	2600	2600	2600	2600	0
36	20250714	201300	15600	2600	2600	2600	2600	0
37	20250714	201200	15600	2600	2600	2600	2600	0
38	20250714	201100	15600	2600	2600	2600	2600	0
39	20250714	201000	15600	2600	2600	2600	2600	0
40	20250714	200900	15600	2600	2600	2600	2600	0
41	20250714	200800	15600	2600	2600	2600	2600	0
42	20250714	200700	15600	2600	2600	2600	2600	0
43	20250714	200600	15600	2600	2600	2600	2600	0
44	20250714	200500	15600	2600	2600	2600	2600	0
45	20250714	200400	15600	2600	2600	2600	2600	0
46	20250714	200300	15600	2600	2600	2600	2600	0
47	20250714	200200	15600	2600	2600	2600	2600	0
48	20250714	200100	15600	2600	2600	2600	2600	0
49	20250714	200000	15600	2600	2600	2600	2600	0
50	20250714	195900	15600	2600	2600	2600	2600	0
51	20250714	195800	15600	2600	2600	2600	2600	0
52	20250714	195700	15600	2600	2600	2600	2600	0
53	20250714	195600	15600	2600	2600	2600	2600	0
54	20250714	195500	15600	2600	2600	2600	2600	0
55	20250714	195400	15600	2600	2600	2600	2600	0
56	20250714	195300	15600	2600	2600	2600	2600	0
57	20250714	195200	15600	2600	2600	2600	2600	0
58	20250714	195100	15600	2600	2600	2600	2600	0
59	20250714	195000	15600	2600	2600	2600	2600	0
60	20250714	194900	15600	2600	2600	2600	2600	0
61	20250714	194800	15600	2600	2600	2600	2600	0
62	20250714	194700	15600	2600	2600	2600	2600	5
63	20250714	194600	15600	2600	2600	2600	2600	0
64	20250714	194500	15600	2600	2600	2600	2600	0
65	20250714	194400	15600	2600	2600	2600	2600	0
66	20250714	194300	15600	2600	2600	2600	2600	0
67	20250714	194200	15600	2600	2600	2600	2600	0
68	20250714	194100	15600	2600	2600	2600	2600	0
69	20250714	194000	15600	2600	2600	2600	2600	0
70	20250714	193900	15600	2600	2600	2600	2600	0
71	20250714	193800	15600	2600	2600	2600	2600	0
72	20250714	193700	15600	2600	2600	2600	2600	0
73	20250714	193600	15600	2600	2600	2600	2600	0
74	20250714	193500	15600	2600	2600	2600	2600	0
75	20250714	193400	15600	2600	2600	2600	2600	0
76	20250714	193300	15600	2600	2600	2600	2600	0
77	20250714	193200	15600	2600	2600	2600	2600	0
78	20250714	193100	15600	2600	2600	2600	2600	0
79	20250714	193000	15600	2600	2600	2600	2600	0
80	20250714	192900	15600	2600	2600	2600	2600	0
81	20250714	192800	15600	2600	2600	2600	2600	0
82	20250714	192700	15600	2600	2600	2600	2600	0
83	20250714	192600	15600	2600	2600	2600	2600	0
84	20250714	192500	15600	2600	2600	2600	2600	0
85	20250714	192400	15600	2600	2600	2600	2600	0
86	20250714	192300	15600	2600	2600	2600	2600	0
87	20250714	192200	15600	2600	2600	2600	2600	0
88	20250714	192100	15600	2600	2600	2600	2600	0
89	20250714	192000	15600	2600	2600	2600	2600	0
90	20250714	191900	15600	2600	2600	2600	2600	0
91	20250714	191800	15600	2600	2600	2600	2600	0
92	20250714	191700	15600	2600	2600	2600	2600	5
93	20250714	191600	15600	2600	2600	2600	2600	0
94	20250714	191500	15600	2600	2600	2600	2600	0
95	20250714	191400	15600	2600	2600	2600	2600	0
96	20250714	191300	15600	2600	2600	2600	2600	0
97	20250714	191200	15600	2600	2600	2600	2600	0
98	20250714	191100	15600	2600	2600	2600	2600	0
99	20250714	191000	15600	2600	2600	2600	2600	0
100	20250714	190900	15600	2600	2600	2600	2600	0
101	20250714	190800	15600	2600	2600	2600	2600	0
102	20250714	190700	15600	2600	2600	2600	2600	0
103	20250714	190600	15600	2600	2600	2600	2600	0
104	20250714	190500	15600	2600	2600	2600	2600	0
105	20250714	190400	15600	2600	2600	2600	2600	0
106	20250714	190300	15600	2600	2600	2600	2600	0
107	20250714	190200	15600	2600	2600	2600	2600	0
108	20250714	190100	15600	2600	2600	2600	2600	0
109	20250714	190000	15600	2600	2600	2600	2600	0
110	20250714	185900	15600	2600	2600	2600	2600	0
111	20250714	185800	15600	2600	2600	2600	2600	0
112	20250714	185700	15600	2600	2600	2600	2600	0
113	20250714	185600	15600	2600	2600	2600	2600	0
114	20250714	185500	15600	2600	2600	2600	2600	0
115	20250714	185400	15600	2600	2600	2600	2600	0
116	20250714	185300	15600	2600	2600	2600	2600	0
117	20250714	185200	15600	2600	2600	2600	2600	0
118	20250714	185100	15600	2600	2600	2600	2600	0
119	20250714	185000	15600	2600	2600	2600	2600	0
120	20250714	184900	15600	2600	2600	2600	2600	0
121	20250714	184800	15600	2600	2600	2600	2600	0
122	20250714	184700	15600	2600	2600	2600	2600	5
123	20250714	184600	15600	2600	2600	2600	2600	0
124	20250714	184500	15600	2600	2600	2600	2600	0
125	20250714	184400	15600	2600	2600	2600	2600	0
126	20250714	184300	15600	2600	2600	2600	2600	0
127	20250714	184200	15600	2600	2600	2600	2600	0
128	20250714	184100	15600	2600	2600	2600	2600	0
129	20250714	184000	15600	2600	2600	2600	2600	0
130	20250714	183900	15600	2600	2600	2600	2600	0
131	20250714	183800	15600	2600	2600	2600	2600	0
132	20250714	183700	15600	2600	2600	2600	2600	0
133	20250714	183600	15600	2600	2600	2600	2600	0
134	20250714	183500	15600	2600	2600	2600	2600	0
135	20250714	183400	15600	2600	2600	2600	2600	0
136	20250714	183300	15600	2600	2600	2600	2600	0
137	20250714	183200	15600	2600	2600	2600	2600	0
138	20250714	183100	15600	2600	2600	2600	2600	0
139	20250714	183000	15600	2600	2600	2600	2600	0
140	20250714	182900	15600	2600	2600	2600	2600	0
141	20250714	182800	15600	2600	2600	2600	2600	0
142	20250714	182700	15600	2600	2600	2600	2600	0
143	20250714	182600	15600	2600	2600	2600	2600	0
144	20250714	182500	15600	2600	2600	2600	2600	0
145	20250714	182400	15600	2600	2600	2600	2600	0
146	20250714	182300	15600	2600	2600	2600	2600	0
147	20250714	182200	15600	2600	2600	2600	2600	0
148	20250714	182100	15600	2600	2600	2600	2600	0
149	20250714	182000	15600	2600	2600	2600	2600	0
150	20250714	181900	15600	2600	2600	2600	2600	0
151	20250714	181800	15600	2600	2600	2600	2600	0
152	20250714	181700	15600	2600	2600	2600	2600	5
153	20250714	181600	15600	2600	2600	2600	2600	0
154	20250714	181500	15600	2600	2600	2600	2600	0
155	20250714	181400	15600	2600	2600	2600	2600	0
156	20250714	181300	15600	2600	2600	2600	2600	0
157	20250714	181200	15600	2600	2600	2600	2600	0
158	20250714	181100	15600	2600	2600	2600	2600	0
159	20250714	181000	15600	2600	2600	2600	2600	0
160	20250714	180900	15600	2600	2600	2600	2600	0
161	20250714	180800	15600	2600	2600	2600	2600	0
162	20250714	180700	15600	2600	2600	2600	2600	0
163	20250714	180600	15600	2600	2600	2600	2600	0
164	20250714	180500	15600	2600	2600	2600	2600	0
165	20250714	180400	15600	2600	2600	2600	2600	0
166	20250714	180300	15600	2600	2600	2600	2600	0
167	20250714	180200	15600	2600	2600	2600	2600	0
168	20250714	180100	15600	2600	2600	2600	2600	0
169	20250714	180000	15600	2600	2600	2600	2600	0
170	20250714	175900	15600	2600	2600	2600	2600	0
171	20250714	175800	15600	2600	2600	2600	2600	0
172	20250714	175700	15600	2600	2600	2600	2600	0
173	20250714	175600	15600	2600	2600	2600	2600	0
174	20250714	175500	15600	2600	2600	2600	2600	0
175	20250714	175400	15600	2600	2600	2600	2600	0
176	20250714	175300	15600	2600	2600	2600	2600	0
177	20250714	175200	15600	2600	2600	2600	2600	0
178	20250714	175100	15600	2600	2600	2600	2600	0
179	20250714	175000	15600	2600	2600	2600	2600	0
180	20250714	174900	15600	2600	2600	2600	2600	0
181	20250714	174800	15600	2600	2600	2600	2600	0
182	20250714	174700	15600	2600	2600	2600	2600	5
183	20250714	174600	15600	2600	2600	2600	2600	0
184	20250714	174500	15600	2600	2600	2600	2600	0
185	20250714	174400	15600	2600	2600	2600	2600	0
186	20250714	174300	15600	2600	2600	2600	2600	0
187	20250714	174200	15600	2600	2600	2600	2600	0
188	20250714	174100	15600	2600	2600	2600	2600	0
189	20250714	174000	15600	2600	2600	2600	2600	0
190	20250714	173900	15600	2600	2600	2600	2600	0
191	20250714	173800	15600	2600	2600	2600	2600	0
192	20250714	173700	15600	2600	2600	2600	2600	0
193	20250714	173600	15600	2600	2600	2600	2600	0
194	20250714	173500	15600	2600	2600	2600	2600	0
195	20250714	173400	15600	2600	2600	2600	2600	0
196	20250714	173300	15600	2600	2600	2600	2600	0
197	20250714	173200	15600	2600	2600	2600	2600	0
198	20250714	173100	15600	2600	2600	2600	2600	0
199	20250714	173000	15600	2600	2600	2600	2600	0
200	20250714	172900	15600	2600	2600	2600	2600	0
201	20250714	172800	15600	2600	2600	2600	2600	0
202	20250714	172700	15600	2600	2600	2600	2600	0
203	20250714	172600	15600	2600	2600	2600	2600	0
204	20250714	172500	15600	2600	2600	2600	2600	0
205	20250714	172400	15600	2600	2600	2600	2600	0
206	20250714	172300	15600	2600	2600	2600	2600	0
207	20250714	172200	15600	2600	2600	2600	2600	0
208	20250714	172100	15600	2600	2600	2600	2600	0
209	20250714	172000	15600	2600	2600	2600	2600	0
210	20250714	171900	15600	2600	2600	2600	2600	0
211	20250714	171800	15600	2600	2600	2600	2600	0
212	20250714	171700	15600	2600	2600	2600	2600	5
213	20250714	171600	15600	2600	2600	2600	2600	0
214	20250714	171500	15600	2600	2600	2600	2600	0
215	20250714	171400	15600	2600	2600	2600	2600	0
216	20250714	171300	15600	2600	2600	2600	2600	0
217	20250714	171200	15600	2600	2600	2600	2600	0
218	20250714	171100	15600	2600	2600	2600	2600	0
219	20250714	171000	15600	2600	2600	2600	2600	0
220	20250714	170900	15600	2600	2600	2600	2600	0
221	20250714	170800	15600	2600	2600	2600	2600	0
222	20250714	170700	15600	2600	2600	2600	2600	0
223	20250714	170600	15600	2600	2600	2600	2600	0
224	20250714	170500	15600	2600	2600	2600	2600	0
225	20250714	170400	15600	2600	2600	2600	2600	0
226	20250714	170300	15600	2600	2600	2600	2600	0
227	20250714	170200	15600	2600	2600	2600	2600	0
228	20250714	170100	15600	2600	2600	2600	2600	0
229	20250714	170000	15600	2600	2600	2600	2600	0
230	20250714	165900	15600	2600	2600	2600	2600	0
231	20250714	165800	15600	2600	2600	2600	2600	0
232	20250714	165700	15600	2600	2600	2600	2600	0
233	20250714	165600	15600	2600	2600	2600	2600	0
234	20250714	165500	15600	2600	2600	2600	2600	0
235	20250714	165400	15600	2600	2600	2600	2600	0
236	20250714	165300	15600	2600	2600	2600	2600	0
237	20250714	165200	15600	2600	2600	2600	2600	0
238	20250714	165100	15600	2600	2600	2600	2600	0
239	20250714	165000	15600	2600	2600	2600	2600	0
240	20250714	164900	15600	2600	2600	2600	2600	0
241	20250714	164800	15600	2600	2600	2600	2600	0
242	20250714	164700	15600	2600	2600	2600	2600	5
243	20250714	164600	15600	2600	2600	2600	2600	0
244	20250714	164500	15600	2600	2600	2600	2600	0
245	20250714	164400	15600	2600	2600	2600	2600	0
246	20250714	164300	15600	2600	2600	2600	2600	0
247	20250714	164200	15600	2600	2600	2600	2600	0
248	20250714	164100	15600	2600	2600	2600	2600	0
249	20250714	164000	15600	2600	2600	2600	2600	0
250	20250714	163900	15600	2600	2600	2600	2600	0
251	20250714	163800	15600	2600	2600	2600	2600	0
252	20250714	163700	15600	2600	2600	2600	2600	0
253	20250714	163600	15600	2600	2600	2600	2600	0
254	20250714	163500	15600	2600	2600	2600	2600	0
255	20250714	163400	15600	2600	2600	2600	2600	0
256	20250714	163300	15600	2600	2600	2600	2600	0
257	20250714	163200	15600	2600	2600	2600	2600	0
258	20250714	163100	15600	2600	2600	2600	2600	0
259	20250714	163000	15600	2600	2600	2600	2600	0
260	20250714	162900	15600	2600	2600	2600	2600	0
261	20250714	162800	15600	2600	2600	2600	2600	0
262	20250714	162700	15600	2600	2600	2600	2600	0
263	20250714	162600	15600	2600	2600	2600	2600	0
264	20250714	162500	15600	2600	2600	2600	2600	0
265	20250714	162400	15600	2600	2600	2600	2600	0
266	20250714	162300	15600	2600	2600	2600	2600	0
267	20250714	162200	15600	2600	2600	2600	2600	0
268	20250714	162100	15600	2600	2600	2600	2600	0
269	20250714	162000	15600	2600	2600	2600	2600	0
270	20250714	161900	15600	2600	2600	2600	2600	0
271	20250714	161800	15600	2600	2600	2600	2600	0
272	20250714	161700	15600	2600	2600	2600	2600	5
273	20250714	161600	15600	2600	2600	2600	2600	0
274	20250714	161500	15600	2600	2600	2600	2600	0
275	20250714	161400	15600	2600	2600	2600	2600	0
276	20250714	161300	15600	2600	2600	2600	2600	0
277	20250714	161200	15600	2600	2600	2600	2600	0
278	20250714	161100	15600	2600	2600	2600	2600	0
279	20250714	161000	15600	2600	2600	2600	2600	0
280	20250714	160900	15600	2600	2600	2600	2600	0
281	20250714	160800	15600	2600	2600	2600	2600	0
282	20250714	160700	15600	2600	2600	2600	2600	0
283	20250714	160600	15600	2600	2600	2600	2600	0
284	20250714	160500	15600	2600	2600	2600	2600	0
285	20250714	160400	15600	2600	2600	2600	2600	0
286	20250714	160300	15600	2600	2600	2600	2600	0
287	20250714	160200	15600	2600	2600	2600	2600	0
288	20250714	160100	15600	2600	2600	2600	2600	0
289	20250714	160000	15600	2600	2600	2600	2600	0
290	20250714	155900	15600	2600	2600	2600	2600	0
291	20250714	155800	15600	2600	2600	2600	2600	0
292	20250714	155700	15600	2600	2600	2600	2600	0
293	20250714	155600	15600	2600	2600	2600	2600	0
294	20250714	155500	15600	2600	2600	2600	2600	0
295	20250714	155400	15600	2600	2600	2600	2600	0
296	20250714	155300	15600	2600	2600	2600	2600	0
297	20250714	155200	15600	2600	2600	2600	2600	0
298	20250714	155100	15600	2600	2600	2600	2600	0
299	20250714	155000	15600	2600	2600	2600	2600	0
300	20250714	154900	15600	2600	2600	2600	2600	0
301	20250714	154800	15600	2600	2600	2600	2600	0
302	20250714	154700	15600	2600	2600	2600	2600	5
303	20250714	154600	15600	2600	2600	2600	2600	0
304	20250714	154500	15600	2600	2600	2600	2600	0
305	20250714	154400	15600	2600	2600	2600	2600	0
306	20250714	154300	15600	2600	2600	2600	2600	0
307	20250714	154200	15600	2600	2600	2600	2600	0
308	20250714	154100	15600	2600	2600	2600	2600	0
309	20250714	154000	15600	2600	2600	2600	2600	0
310	20250714	153900	15600	2600	2600	2600	2600	0
311	20250714	153800	15600	2600	2600	2600	2600	0
312	20250714	153700	15600	2600	2600	2600	2600	0
313	20250714	153600	15600	2600	2600	2600	2600	0
314	20250714	153500	15600	2600	2600	2600	2600	0
315	20250714	153400	15600	2600	2600	2600	2600	0
316	20250714	153300	15600	2600	2600	2600	2600	0
317	20250714	153200	15600	2600	2600	2600	2600	0
318	20250714	153100	15600	2600	2600	2600	2600	0
319	20250714	153000	15600	2600	2600	2600	2600	0
320	20250714	152900	15600	2600	2600	2600	2600	0
321	20250714	152800	15600	2600	2600	2600	2600	0
322	20250714	152700	15600	2600	2600	2600	2600	0
323	20250714	152600	15600	2600	2600	2600	2600	0
324	20250714	152500	15600	2600	2600	2600	2600	0
325	20250714	152400	15600	2600	2600	2600	2600	0
326	20250714	152300	15600	2600	2600	2600	2600	0
327	20250714	152200	15600	2600	2600	2600	2600	0
328	20250714	152100	15600	2600	2600	2600	2600	0
329	20250714	152000	15600	2600	2600	2600	2600	0
330	20250714	151900	15600	2600	2600	2600	2600	0
331	20250714	151800	15600	2600	2600	2600	2600	0
332	20250714	151700	15600	2600	2600	2600	2600	0
333	20250714	151600	15600	2600	2600	2600	2600	0
334	20250714	151500	15600	2600	2600	2600	2600	0
335	20250714	151400	15600	2600	2600	2600	2600	0
336	20250714	151300	15600	2600	2600	2600	2600	0
337	20250714	151200	15600	2600	2600	2600	2600	0
338	20250714	151100	15600	2600	2600	2600	2600	0
339	20250714	151000	15600	2600	2600	2600	2600	0
340	20250714	150900	15600	2600	2600	2600	2600	0
341	20250714	150800	15600	2600	2600	2600	2600	0
342	20250714	150700	15600	2600	2600	2600	2600	0
343	20250714	150600	15600	2600	2600	2600	2600	0
344	20250714	150500	15600	2600	2600	2600	2600	0
345	20250714	150400	15600	2600	2600	2600	2600	0
346	20250714	150300	15600	2600	2600	2600	2600	0
347	20250714	150200	15600	2600	2600	2600	2600	0
348	20250714	150100	15600	2600	2600	2600	2600	0
349	20250714	150000	15600	2600	2600	2600	2600	0
350	20250714	145900	15600	2600	2600	2600	2600	0
351	20250714	145800	15600	2600	2600	2600	2600	0
352	20250714	145700	15600	2600	2600	2600	2600	0
353	20250714	145600	15600	2600	2600	2600	2600	0
354	20250714	145500	15600	2600	2600	2600	2600	0
355	20250714	145400	15600	2600	2600	2600	2600	5
356	20250714	145300	2600	2600	2600	2600	2600	0
357	20250714	145200	2600	2600	2600	2600	2600	0
358	20250714	145100	2600	2600	2600	2600	2600	0
359	20250714	145000	2600	2600	2600	2600	2600	0
360	20250714	144900	2600	2600	2600	2600	2600	0
361	20250714	144800	2600	2600	2600	2600	2600	0
362	20250714	144700	2600	2600	2600	2600	2600	0
363	20250714	144600	2600	2600	2600	2600	2600	0
364	20250714	144500	2600	2600	2600	2600	2600	0
365	20250714	144400	2600	2600	2600	2600	2600	0
366	20250714	144300	2600	2600	2600	2600	2600	0
367	20250714	144200	2600	2600	2600	2600	2600	0
368	20250714	144100	2600	2600	2600	2600	2600	0
369	20250714	144000	2600	2600	2600	2600	2600	0
370	20250714	143900	2600	2600	2600	2600	2600	0
371	20250714	143800	2600	2600	2600	2600	2600	0
372	20250714	143700	2600	2600	2600	2600	2600	0
373	20250714	143600	2600	2600	2600	2600	2600	0
374	20250714	143500	2600	2600	2600	2600	2600	0
375	20250714	143400	2600	2600	2600	2600	2600	0
376	20250714	143300	2600	2600	2600	2600	2600	0
377	20250714	143200	2600	2600	2600	2600	2600	0
378	20250714	143100	2600	2600	2600	2600	2600	0
379	20250714	143000	2600	2600	2600	2600	2600	0
380	20250714	142900	2600	2600	2600	2600	2600	0
381	20250714	142800	2600	2600	2600	2600	2600	0
382	20250714	142700	2600	2600	2600	2600	2600	0
383	20250714	142600	2600	2600	2600	2600	2600	0
384	20250714	142500	2600	2600	2600	2600	2600	0
385	20250714	142400	2600	2600	2600	2600	2600	0
386	20250714	142300	2600	2600	2600	2600	2600	0
387	20250714	142200	2600	2600	2600	2600	2600	0
388	20250714	142100	2600	2600	2600	2600	2600	0
389	20250714	142000	2600	2600	2600	2600	2600	0
390	20250714	141900	2600	2600	2600	2600	2600	0
391	20250714	141800	2600	2600	2600	2600	2600	0
392	20250714	141700	2600	2600	2600	2600	2600	0
393	20250714	141600	2600	2600	2600	2600	2600	0
394	20250714	141500	2600	2600	2600	2600	2600	0
395	20250714	141400	2600	2600	2600	2600	2600	0
396	20250714	141300	2600	2600	2600	2600	2600	0
397	20250714	141200	2600	2600	2600	2600	2600	0
398	20250714	141100	2600	2600	2600	2600	2600	0
399	20250714	141000	2600	2600	2600	2600	2600	0
400	20250714	140900	2600	2600	2600	2600	2600	0
401	20250714	140800	2600	2600	2600	2600	2600	0
402	20250714	140700	2600	2600	2600	2600	2600	0
403	20250714	140600	2600	2600	2600	2600	2600	0
404	20250714	140500	2600	2600	2600	2600	2600	0
405	20250714	140400	2600	2600	2600	2600	2600	0
406	20250714	140300	2600	2600	2600	2600	2600	0
407	20250714	140200	2600	2600	2600	2600	2600	0
408	20250714	140100	2600	2600	2600	2600	2600	0
409	20250714	140000	2600	2600	2600	2600	2600	0
410	20250714	135900	2600	2600	2600	2600	2600	0
411	20250714	135800	2600	2600	2600	2600	2600	0
412	20250714	135700	2600	2600	2600	2600	2600	0
413	20250714	135600	2600	2600	2600	2600	2600	0
414	20250714	135500	2600	2600	2600	2600	2600	0
415	20250714	135400	2600	2600	2600	2600	2600	0
416	20250714	135300	2600	2600	2600	2600	2600	0
417	20250714	135200	2600	2600	2600	2600	2600	0
418	20250714	135100	2600	2600	2600	2600	2600	0
419	20250714	135000	2600	2600	2600	2600	2600	0
420	20250714	134900	2600	2600	2600	2600	2600	0
421	20250714	134800	2600	2600	2600	2600	2600	0
422	20250714	134700	2600	2600	2600	2600	2600	0
423	20250714	134600	2600	2600	2600	2600	2600	0
424	20250714	134500	2600	2600	2600	2600	2600	0
425	20250714	134400	2600	2600	2600	2600	2600	0
426	20250714	134300	2600	2600	2600	2600	2600	0
427	20250714	134200	2600	2600	2600	2600	2600	0
428	20250714	134100	2600	2600	2600	2600	2600	0
429	20250714	134000	2600	2600	2600	2600	2600	0
430	20250714	133900	2600	2600	2600	2600	2600	0
431	20250714	133800	2600	2600	2600	2600	2600	0
432	20250714	133700	2600	2600	2600	2600	2600	0
433	20250714	133600	2600	2600	2600	2600	2600	0
434	20250714	133500	2600	2600	2600	2600	2600	0
435	20250714	133400	2600	2600	2600	2600	2600	0
436	20250714	133300	2600	2600	2600	2600	2600	0
437	20250714	133200	2600	2600	2600	2600	2600	0
438	20250714	133100	2600	2600	2600	2600	2600	0
439	20250714	133000	2600	2600	2600	2600	2600	0
440	20250714	132900	2600	2600	2600	2600	2600	0
441	20250714	132800	2600	2600	2600	2600	2600	0
442	20250714	132700	2600	2600	2600	2600	2600	0
443	20250714	132600	2600	2600	2600	2600	2600	0
444	20250714	132500	2600	2600	2600	2600	2600	0
445	20250714	132400	2600	2600	2600	2600	2600	0
446	20250714	132300	2600	2600	2600	2600	2600	0
447	20250714	132200	2600	2600	2600	2600	2600	0
448	20250714	132100	2600	2600	2600	2600	2600	0
449	20250714	132000	2600	2600	2600	2600	2600	0
450	20250714	131900	2600	2600	2600	2600	2600	0
451	20250714	131800	2600	2600	2600	2600	2600	0
452	20250714	131700	2600	2600	2600	2600	2600	0
453	20250714	131600	2600	2600	2600	2600	2600	0
454	20250714	131500	2600	2600	2600	2600	2600	0
455	20250714	131400	2600	2600	2600	2600	2600	0
456	20250714	131300	2600	2600	2600	2600	2600	0
457	20250714	131200	2600	2600	2600	2600	2600	0
458	20250714	131100	2600	2600	2600	2600	2600	0
459	20250714	131000	2600	2600	2600	2600	2600	0
460	20250714	130900	2600	2600	2600	2600	2600	0
461	20250714	130800	2600	2600	2600	2600	2600	0
462	20250714	130700	2600	2600	2600	2600	2600	0
463	20250714	130600	2600	2600	2600	2600	2600	0
464	20250714	130500	2600	2600	2600	2600	2600	0
465	20250714	130400	2600	2600	2600	2600	2600	0
466	20250714	130300	2600	2600	2600	2600	2600	0
467	20250714	130200	2600	2600	2600	2600	2600	0
468	20250714	130100	2600	2600	2600	2600	2600	0
469	20250714	130000	2600	2600	2600	2600	2600	0
470	20250714	125900	2600	2600	2600	2600	2600	0
471	20250714	125800	2600	2600	2600	2600	2600	0
472	20250714	125700	2600	2600	2600	2600	2600	0
473	20250714	125600	2600	2600	2600	2600	2600	0
474	20250714	125500	2600	2600	2600	2600	2600	0
475	20250714	125400	2600	2600	2600	2600	2600	0
476	20250714	125300	2600	2600	2600	2600	2600	0
477	20250714	125200	2600	2600	2600	2600	2600	0
478	20250714	125100	2600	2600	2600	2600	2600	0
479	20250714	125000	2600	2600	2600	2600	2600	0
480	20250714	124900	2600	2600	2600	2600	2600	0
481	20250714	124800	2600	2600	2600	2600	2600	0
482	20250714	124700	2600	2600	2600	2600	2600	0
483	20250714	124600	2600	2600	2600	2600	2600	0
484	20250714	124500	2600	2600	2600	2600	2600	0
485	20250714	124400	2600	2600	2600	2600	2600	0
486	20250714	124300	2600	2600	2600	2600	2600	0
487	20250714	124200	2600	2600	2600	2600	2600	0
488	20250714	124100	2600	2600	2600	2600	2600	0
489	20250714	124000	2600	2600	2600	2600	2600	0
490	20250714	123900	2600	2600	2600	2600	2600	0
491	20250714	123800	2600	2600	2600	2600	2600	0
492	20250714	123700	2600	2600	2600	2600	2600	0
493	20250714	123600	2600	2600	2600	2600	2600	0
494	20250714	123500	2600	2600	2600	2600	2600	0
495	20250714	123400	2600	2600	2600	2600	2600	0
496	20250714	123300	2600	2600	2600	2600	2600	0
497	20250714	123200	2600	2600	2600	2600	2600	0
498	20250714	123100	2600	2600	2600	2600	2600	0
499	20250714	123000	2600	2600	2600	2600	2600	0
500	20250714	122900	2600	2600	2600	2600	2600	0
501	20250714	122800	2600	2600	2600	2600	2600	0
502	20250714	122700	2600	2600	2600	2600	2600	0
503	20250714	122600	2600	2600	2600	2600	2600	0
504	20250714	122500	2600	2600	2600	2600	2600	0
505	20250714	122400	2600	2600	2600	2600	2600	0
506	20250714	122300	2600	2600	2600	2600	2600	0
507	20250714	122200	2600	2600	2600	2600	2600	0
508	20250714	122100	2600	2600	2600	2600	2600	0
509	20250714	122000	2600	2600	2600	2600	2600	0
510	20250714	121900	2600	2600	2600	2600	2600	0
511	20250714	121800	2600	2600	2600	2600	2600	0
512	20250714	121700	2600	2600	2600	2600	2600	0
513	20250714	121600	2600	2600	2600	2600	2600	0
514	20250714	121500	2600	2600	2600	2600	2600	0
515	20250714	121400	2600	2600	2600	2600	2600	0
516	20250714	121300	2600	2600	2600	2600	2600	0
517	20250714	121200	2600	2600	2600	2600	2600	0
518	20250714	121100	2600	2600	2600	2600	2600	0
519	20250714	121000	2600	2600	2600	2600	2600	0
520	20250714	120900	2600	2600	2600	2600	2600	0
521	20250714	120800	2600	2600	2600	2600	2600	0
522	20250714	120700	2600	2600	2600	2600	2600	0
523	20250714	120600	2600	2600	2600	2600	2600	0
524	20250714	120500	2600	2600	2600	2600	2600	0
525	20250714	120400	2600	2600	2600	2600	2600	0
526	20250714	120300	2600	2600	2600	2600	2600	0
527	20250714	120200	2600	2600	2600	2600	2600	0
528	20250714	120100	2600	2600	2600	2600	2600	0
529	20250714	120000	2600	2600	2600	2600	2600	0
530	20250714	115900	2600	2600	2600	2600	2600	0
531	20250714	115800	2600	2600	2600	2600	2600	0
532	20250714	115700	2600	2600	2600	2600	2600	0
533	20250714	115600	2600	2600	2600	2600	2600	0
534	20250714	115500	2600	2600	2600	2600	2600	0
535	20250714	115400	2600	2600	2600	2600	2600	0
536	20250714	115300	2600	2600	2600	2600	2600	0
537	20250714	115200	2600	2600	2600	2600	2600	0
538	20250714	115100	2600	2600	2600	2600	2600	0
539	20250714	115000	2600	2600	2600	2600	2600	0
540	20250714	114900	2600	2600	2600	2600	2600	0
541	20250714	114800	2600	2600	2600	2600	2600	0
542	20250714	114700	2600	2600	2600	2600	2600	0
543	20250714	114600	2600	2600	2600	2600	2600	0
544	20250714	114500	2600	2600	2600	2600	2600	0
545	20250714	114400	2600	2600	2600	2600	2600	0
546	20250714	114300	2600	2600	2600	2600	2600	0
547	20250714	114200	2600	2600	2600	2600	2600	0
548	20250714	114100	2600	2600	2600	2600	2600	0
549	20250714	114000	2600	2600	2600	2600	2600	0
550	20250714	113900	2600	2600	2600	2600	2600	0
551	20250714	113800	2600	2600	2600	2600	2600	0
552	20250714	113700	2600	2600	2600	2600	2600	0
553	20250714	113600	2600	2600	2600	2600	2600	0
554	20250714	113500	2600	2600	2600	2600	2600	0
555	20250714	113400	2600	2600	2600	2600	2600	0
556	20250714	113300	2600	2600	2600	2600	2600	0
557	20250714	113200	2600	2600	2600	2600	2600	0
558	20250714	113100	2600	2600	2600	2600	2600	0
559	20250714	113000	2600	2600	2600	2600	2600	0
560	20250714	112900	2600	2600	2600	2600	2600	0
561	20250714	112800	2600	2600	2600	2600	2600	0
562	20250714	112700	2600	2600	2600	2600	2600	0
563	20250714	112600	2600	2600	2600	2600	2600	0
564	20250714	112500	2600	2600	2600	2600	2600	0
565	20250714	112400	2600	2600	2600	2600	2600	0
566	20250714	112300	2600	2600	2600	2600	2600	0
567	20250714	112200	2600	2600	2600	2600	2600	0
568	20250714	112100	2600	2600	2600	2600	2600	0
569	20250714	112000	2600	2600	2600	2600	2600	0
570	20250714	111900	2600	2600	2600	2600	2600	0
571	20250714	111800	2600	2600	2600	2600	2600	0
572	20250714	111700	2600	2600	2600	2600	2600	0
573	20250714	111600	2600	2600	2600	2600	2600	0
574	20250714	111500	2600	2600	2600	2600	2600	0
575	20250714	111400	2600	2600	2600	2600	2600	0
576	20250714	111300	2600	2600	2600	2600	2600	0
577	20250714	111200	2600	2600	2600	2600	2600	0
578	20250714	111100	2600	2600	2600	2600	2600	0
579	20250714	111000	2600	2600	2600	2600	2600	0
580	20250714	110900	2600	2600	2600	2600	2600	0
581	20250714	110800	2600	2600	2600	2600	2600	0
582	20250714	110700	2600	2600	2600	2600	2600	0
583	20250714	110600	2600	2600	2600	2600	2600	0
584	20250714	110500	2600	2600	2600	2600	2600	0
585	20250714	110400	2600	2600	2600	2600	2600	0
586	20250714	110300	2600	2600	2600	2600	2600	0
587	20250714	110200	2600	2600	2600	2600	2600	0
588	20250714	110100	2600	2600	2600	2600	2600	0
589	20250714	110000	2600	2600	2600	2600	2600	0
590	20250714	105900	2600	2600	2600	2600	2600	0
591	20250714	105800	2600	2600	2600	2600	2600	0
592	20250714	105700	2600	2600	2600	2600	2600	0
593	20250714	105600	2600	2600	2600	2600	2600	0
594	20250714	105500	2600	2600	2600	2600	2600	0
595	20250714	105400	2600	2600	2600	2600	2600	0
596	20250714	105300	2600	2600	2600	2600	2600	0
597	20250714	105200	2600	2600	2600	2600	2600	0
598	20250714	105100	2600	2600	2600	2600	2600	0
599	20250714	105000	2600	2600	2600	2600	2600	0
600	20250714	104900	2600	2600	2600	2600	2600	0
601	20250714	104800	2600	2600	2600	2600	2600	0
602	20250714	104700	2600	2600	2600	2600	2600	0
603	20250714	104600	2600	2600	2600	2600	2600	0
604	20250714	104500	2600	2600	2600	2600	2600	0
605	20250714	104400	2600	2600	2600	2600	2600	0
606	20250714	104300	2600	2600	2600	2600	2600	0
607	20250714	104200	2600	2600	2600	2600	2600	0
608	20250714	104100	2600	2600	2600	2600	2600	0
609	20250714	104000	2600	2600	2600	2600	2600	0
610	20250714	103900	2600	2600	2600	2600	2600	0
611	20250714	103800	2600	2600	2600	2600	2600	0
612	20250714	103700	2600	2600	2600	2600	2600	0
613	20250714	103600	2600	2600	2600	2600	2600	0
614	20250714	103500	2600	2600	2600	2600	2600	0
615	20250714	103400	2600	2600	2600	2600	2600	0
616	20250714	103300	2600	2600	2600	2600	2600	0
617	20250714	103200	2600	2600	2600	2600	2600	0
618	20250714	103100	2600	2600	2600	2600	2600	0
619	20250714	103000	2600	2600	2600	2600	2600	0
620	20250714	102900	2600	2600	2600	2600	2600	0
621	20250714	102800	2600	2600	2600	2600	2600	0
622	20250714	102700	2600	2600	2600	2600	2600	0
623	20250714	102600	2600	2600	2600	2600	2600	0
624	20250714	102500	2600	2600	2600	2600	2600	0
625	20250714	102400	2600	2600	2600	2600	2600	0
626	20250714	102300	2600	2600	2600	2600	2600	0
627	20250714	102200	2600	2600	2600	2600	2600	0
628	20250714	102100	2600	2600	2600	2600	2600	0
629	20250714	102000	2600	2600	2600	2600	2600	0
630	20250714	101900	2600	2600	2600	2600	2600	0
631	20250714	101800	2600	2600	2600	2600	2600	0
632	20250714	101700	2600	2600	2600	2600	2600	0
633	20250714	101600	2600	2600	2600	2600	2600	0
634	20250714	101500	2600	2600	2600	2600	2600	0
635	20250714	101400	2600	2600	2600	2600	2600	0
636	20250714	101300	2600	2600	2600	2600	2600	0
637	20250714	101200	2600	2600	2600	2600	2600	0
638	20250714	101100	2600	2600	2600	2600	2600	0
639	20250714	101000	2600	2600	2600	2600	2600	0
640	20250714	100900	2600	2600	2600	2600	2600	0
641	20250714	100800	2600	2600	2600	2600	2600	0
642	20250714	100700	2600	2600	2600	2600	2600	0
643	20250714	100600	2600	2600	2600	2600	2600	0
644	20250714	100500	2600	2600	2600	2600	2600	0
645	20250714	100400	2600	2600	2600	2600	2600	0
646	20250714	100300	2600	2600	2600	2600	2600	0
647	20250714	100200	2600	2600	2600	2600	2600	0
648	20250714	100100	2600	2600	2600	2600	2600	0
649	20250714	100000	2600	2600	2600	2600	2600	0
650	20250714	095900	2600	2600	2600	2600	2600	0
651	20250714	095800	2600	2600	2600	2600	2600	0
652	20250714	095700	2600	2600	2600	2600	2600	0
653	20250714	095600	2600	2600	2600	2600	2600	0
654	20250714	095500	2600	2600	2600	2600	2600	0
655	20250714	095400	2600	2600	2600	2600	2600	0
656	20250714	095300	2600	2600	2600	2600	2600	0
657	20250714	095200	2600	2600	2600	2600	2600	0
658	20250714	095100	2600	2600	2600	2600	2600	0
659	20250714	095000	2600	2600	2600	2600	2600	0
660	20250714	094900	2600	2600	2600	2600	2600	0
661	20250714	094800	2600	2600	2600	2600	2600	0
662	20250714	094700	2600	2600	2600	2600	2600	0
663	20250714	094600	2600	2600	2600	2600	2600	0
664	20250714	094500	2600	2600	2600	2600	2600	0
665	20250714	094400	2600	2600	2600	2600	2600	0
666	20250714	094300	2600	2600	2600	2600	2600	0
667	20250714	094200	2600	2600	2600	2600	2600	0
668	20250714	094100	2600	2600	2600	2600	2600	0
669	20250714	094000	2600	2600	2600	2600	2600	0
670	20250714	093900	2600	2600	2600	2600	2600	0
671	20250714	093800	2600	2600	2600	2600	2600	0
672	20250714	093700	2600	2600	2600	2600	2600	0
673	20250714	093600	2600	2600	2600	2600	2600	0
674	20250714	093500	2600	2600	2600	2600	2600	0
675	20250714	093400	2600	2600	2600	2600	2600	0
676	20250714	093300	2600	2600	2600	2600	2600	0
677	20250714	093200	2600	2600	2600	2600	2600	0
678	20250714	093100	2600	2600	2600	2600	2600	0
679	20250714	093000	2600	2600	2600	2600	2600	0
680	20250714	092900	2600	2600	2600	2600	2600	0
681	20250714	092800	2600	2600	2600	2600	2600	0
682	20250714	092700	2600	2600	2600	2600	2600	0
683	20250714	092600	2600	2600	2600	2600	2600	0
684	20250714	092500	2600	2600	2600	2600	2600	0
685	20250714	092400	2600	2600	2600	2600	2600	0
686	20250714	092300	2600	2600	2600	2600	2600	0
687	20250714	092200	2600	2600	2600	2600	2600	0
688	20250714	092100	2600	2600	2600	2600	2600	0
689	20250714	092000	2600	2600	2600	2600	2600	0
690	20250714	091900	2600	2600	2600	2600	2600	0
691	20250714	091800	2600	2600	2600	2600	2600	0
692	20250714	091700	2600	2600	2600	2600	2600	0
693	20250714	091600	2600	2600	2600	2600	2600	0
694	20250714	091500	2600	2600	2600	2600	2600	0
695	20250714	091400	2600	2600	2600	2600	2600	0
696	20250714	091300	2600	2600	2600	2600	2600	0
697	20250714	091200	2600	2600	2600	2600	2600	0
698	20250714	091100	2600	2600	2600	2600	2600	0
699	20250714	091000	2600	2600	2600	2600	2600	0
700	20250714	090900	2600	2600	2600	2600	2600	0
701	20250714	090800	2600	2600	2600	2600	2600	0
702	20250714	090700	2600	2600	2600	2600	2600	0
703	20250714	090600	2600	2600	2600	2600	2600	0
704	20250714	090500	2600	2600	2600	2600	2600	0
705	20250714	090400	2600	2600	2600	2600	2600	0
706	20250714	090300	2600	2600	2600	2600	2600	0
707	20250714	090200	2600	2600	2600	2600	2600	0
708	20250714	090100	2600	2600	2600	2600	2600	0
709	20250714	090000	2600	2600	2600	2600	2600	1