KissMeData/290740/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210400	18078960	5460	5460	5460	5460	60
3	20250714	210300	18078960	5460	5460	5460	5460	0
4	20250714	210200	18078960	5460	5460	5460	5460	0
5	20250714	210100	18078960	5460	5460	5460	5460	0
6	20250714	210000	18078960	5460	5460	5460	5460	0
7	20250714	205900	18078960	5460	5460	5460	5460	0
8	20250714	205800	18078960	5460	5460	5460	5460	0
9	20250714	205700	18078960	5460	5460	5460	5460	0
10	20250714	205600	18078960	5460	5460	5460	5460	0
11	20250714	205500	18078960	5460	5460	5460	5460	0
12	20250714	205400	18078960	5460	5460	5460	5460	0
13	20250714	205300	18078960	5460	5460	5460	5460	0
14	20250714	205200	18078960	5460	5460	5460	5460	0
15	20250714	205100	18078960	5460	5460	5460	5460	0
16	20250714	205000	18078960	5460	5460	5460	5460	0
17	20250714	204900	18078960	5460	5460	5460	5460	0
18	20250714	204800	18078960	5460	5460	5460	5460	0
19	20250714	204700	18078960	5460	5460	5460	5460	0
20	20250714	204600	18078960	5460	5460	5460	5460	0
21	20250714	204500	18078960	5460	5460	5460	5460	0
22	20250714	204400	18078960	5460	5460	5460	5460	0
23	20250714	204300	18078960	5460	5460	5460	5460	0
24	20250714	204200	18078960	5460	5460	5460	5460	0
25	20250714	204100	18078960	5460	5460	5460	5460	0
26	20250714	204000	18078960	5460	5460	5460	5460	0
27	20250714	203900	18078960	5460	5460	5460	5460	0
28	20250714	203800	18078960	5460	5460	5460	5460	0
29	20250714	203700	18078960	5460	5460	5460	5460	0
30	20250714	203600	18078960	5460	5460	5460	5460	0
31	20250714	203500	18078960	5460	5460	5460	5460	0
32	20250714	203400	18078960	5460	5460	5460	5460	60
33	20250714	203300	18078960	5460	5460	5460	5460	0
34	20250714	203200	18078960	5460	5460	5460	5460	0
35	20250714	203100	18078960	5460	5460	5460	5460	0
36	20250714	203000	18078960	5460	5460	5460	5460	0
37	20250714	202900	18078960	5460	5460	5460	5460	0
38	20250714	202800	18078960	5460	5460	5460	5460	0
39	20250714	202700	18078960	5460	5460	5460	5460	0
40	20250714	202600	18078960	5460	5460	5460	5460	0
41	20250714	202500	18078960	5460	5460	5460	5460	0
42	20250714	202400	18078960	5460	5460	5460	5460	0
43	20250714	202300	18078960	5460	5460	5460	5460	0
44	20250714	202200	18078960	5460	5460	5460	5460	0
45	20250714	202100	18078960	5460	5460	5460	5460	0
46	20250714	202000	18078960	5460	5460	5460	5460	0
47	20250714	201900	18078960	5460	5460	5460	5460	0
48	20250714	201800	18078960	5460	5460	5460	5460	0
49	20250714	201700	18078960	5460	5460	5460	5460	0
50	20250714	201600	18078960	5460	5460	5460	5460	0
51	20250714	201500	18078960	5460	5460	5460	5460	0
52	20250714	201400	18078960	5460	5460	5460	5460	0
53	20250714	201300	18078960	5460	5460	5460	5460	0
54	20250714	201200	18078960	5460	5460	5460	5460	0
55	20250714	201100	18078960	5460	5460	5460	5460	0
56	20250714	201000	18078960	5460	5460	5460	5460	0
57	20250714	200900	18078960	5460	5460	5460	5460	0
58	20250714	200800	18078960	5460	5460	5460	5460	0
59	20250714	200700	18078960	5460	5460	5460	5460	0
60	20250714	200600	18078960	5460	5460	5460	5460	0
61	20250714	200500	18078960	5460	5460	5460	5460	0
62	20250714	200400	18078960	5460	5460	5460	5460	60
63	20250714	200300	18078960	5460	5460	5460	5460	0
64	20250714	200200	18078960	5460	5460	5460	5460	0
65	20250714	200100	18078960	5460	5460	5460	5460	0
66	20250714	200000	18078960	5460	5460	5460	5460	0
67	20250714	195900	18078960	5460	5460	5460	5460	0
68	20250714	195800	18078960	5460	5460	5460	5460	0
69	20250714	195700	18078960	5460	5460	5460	5460	0
70	20250714	195600	18078960	5460	5460	5460	5460	0
71	20250714	195500	18078960	5460	5460	5460	5460	0
72	20250714	195400	18078960	5460	5460	5460	5460	0
73	20250714	195300	18078960	5460	5460	5460	5460	0
74	20250714	195200	18078960	5460	5460	5460	5460	0
75	20250714	195100	18078960	5460	5460	5460	5460	0
76	20250714	195000	18078960	5460	5460	5460	5460	0
77	20250714	194900	18078960	5460	5460	5460	5460	0
78	20250714	194800	18078960	5460	5460	5460	5460	0
79	20250714	194700	18078960	5460	5460	5460	5460	0
80	20250714	194600	18078960	5460	5460	5460	5460	0
81	20250714	194500	18078960	5460	5460	5460	5460	0
82	20250714	194400	18078960	5460	5460	5460	5460	0
83	20250714	194300	18078960	5460	5460	5460	5460	0
84	20250714	194200	18078960	5460	5460	5460	5460	0
85	20250714	194100	18078960	5460	5460	5460	5460	0
86	20250714	194000	18078960	5460	5460	5460	5460	0
87	20250714	193900	18078960	5460	5460	5460	5460	0
88	20250714	193800	18078960	5460	5460	5460	5460	0
89	20250714	193700	18078960	5460	5460	5460	5460	0
90	20250714	193600	18078960	5460	5460	5460	5460	0
91	20250714	193500	18078960	5460	5460	5460	5460	0
92	20250714	193400	18078960	5460	5460	5460	5460	60
93	20250714	193300	18078960	5460	5460	5460	5460	0
94	20250714	193200	18078960	5460	5460	5460	5460	0
95	20250714	193100	18078960	5460	5460	5460	5460	0
96	20250714	193000	18078960	5460	5460	5460	5460	0
97	20250714	192900	18078960	5460	5460	5460	5460	0
98	20250714	192800	18078960	5460	5460	5460	5460	0
99	20250714	192700	18078960	5460	5460	5460	5460	0
100	20250714	192600	18078960	5460	5460	5460	5460	0
101	20250714	192500	18078960	5460	5460	5460	5460	0
102	20250714	192400	18078960	5460	5460	5460	5460	0
103	20250714	192300	18078960	5460	5460	5460	5460	0
104	20250714	192200	18078960	5460	5460	5460	5460	0
105	20250714	192100	18078960	5460	5460	5460	5460	0
106	20250714	192000	18078960	5460	5460	5460	5460	0
107	20250714	191900	18078960	5460	5460	5460	5460	0
108	20250714	191800	18078960	5460	5460	5460	5460	0
109	20250714	191700	18078960	5460	5460	5460	5460	0
110	20250714	191600	18078960	5460	5460	5460	5460	0
111	20250714	191500	18078960	5460	5460	5460	5460	0
112	20250714	191400	18078960	5460	5460	5460	5460	0
113	20250714	191300	18078960	5460	5460	5460	5460	0
114	20250714	191200	18078960	5460	5460	5460	5460	0
115	20250714	191100	18078960	5460	5460	5460	5460	0
116	20250714	191000	18078960	5460	5460	5460	5460	0
117	20250714	190900	18078960	5460	5460	5460	5460	0
118	20250714	190800	18078960	5460	5460	5460	5460	0
119	20250714	190700	18078960	5460	5460	5460	5460	0
120	20250714	190600	18078960	5460	5460	5460	5460	0
121	20250714	190500	18078960	5460	5460	5460	5460	0
122	20250714	190400	18078960	5460	5460	5460	5460	60
123	20250714	190300	18078960	5460	5460	5460	5460	0
124	20250714	190200	18078960	5460	5460	5460	5460	0
125	20250714	190100	18078960	5460	5460	5460	5460	0
126	20250714	190000	18078960	5460	5460	5460	5460	0
127	20250714	185900	18078960	5460	5460	5460	5460	0
128	20250714	185800	18078960	5460	5460	5460	5460	0
129	20250714	185700	18078960	5460	5460	5460	5460	0
130	20250714	185600	18078960	5460	5460	5460	5460	0
131	20250714	185500	18078960	5460	5460	5460	5460	0
132	20250714	185400	18078960	5460	5460	5460	5460	0
133	20250714	185300	18078960	5460	5460	5460	5460	0
134	20250714	185200	18078960	5460	5460	5460	5460	0
135	20250714	185100	18078960	5460	5460	5460	5460	0
136	20250714	185000	18078960	5460	5460	5460	5460	0
137	20250714	184900	18078960	5460	5460	5460	5460	0
138	20250714	184800	18078960	5460	5460	5460	5460	0
139	20250714	184700	18078960	5460	5460	5460	5460	0
140	20250714	184600	18078960	5460	5460	5460	5460	0
141	20250714	184500	18078960	5460	5460	5460	5460	0
142	20250714	184400	18078960	5460	5460	5460	5460	0
143	20250714	184300	18078960	5460	5460	5460	5460	0
144	20250714	184200	18078960	5460	5460	5460	5460	0
145	20250714	184100	18078960	5460	5460	5460	5460	0
146	20250714	184000	18078960	5460	5460	5460	5460	0
147	20250714	183900	18078960	5460	5460	5460	5460	0
148	20250714	183800	18078960	5460	5460	5460	5460	0
149	20250714	183700	18078960	5460	5460	5460	5460	0
150	20250714	183600	18078960	5460	5460	5460	5460	0
151	20250714	183500	18078960	5460	5460	5460	5460	0
152	20250714	183400	18078960	5460	5460	5460	5460	60
153	20250714	183300	18078960	5460	5460	5460	5460	0
154	20250714	183200	18078960	5460	5460	5460	5460	0
155	20250714	183100	18078960	5460	5460	5460	5460	0
156	20250714	183000	18078960	5460	5460	5460	5460	0
157	20250714	182900	18078960	5460	5460	5460	5460	0
158	20250714	182800	18078960	5460	5460	5460	5460	0
159	20250714	182700	18078960	5460	5460	5460	5460	0
160	20250714	182600	18078960	5460	5460	5460	5460	0
161	20250714	182500	18078960	5460	5460	5460	5460	0
162	20250714	182400	18078960	5460	5460	5460	5460	0
163	20250714	182300	18078960	5460	5460	5460	5460	0
164	20250714	182200	18078960	5460	5460	5460	5460	0
165	20250714	182100	18078960	5460	5460	5460	5460	0
166	20250714	182000	18078960	5460	5460	5460	5460	0
167	20250714	181900	18078960	5460	5460	5460	5460	0
168	20250714	181800	18078960	5460	5460	5460	5460	0
169	20250714	181700	18078960	5460	5460	5460	5460	0
170	20250714	181600	18078960	5460	5460	5460	5460	0
171	20250714	181500	18078960	5460	5460	5460	5460	0
172	20250714	181400	18078960	5460	5460	5460	5460	0
173	20250714	181300	18078960	5460	5460	5460	5460	0
174	20250714	181200	18078960	5460	5460	5460	5460	0
175	20250714	181100	18078960	5460	5460	5460	5460	0
176	20250714	181000	18078960	5460	5460	5460	5460	0
177	20250714	180900	18078960	5460	5460	5460	5460	0
178	20250714	180800	18078960	5460	5460	5460	5460	0
179	20250714	180700	18078960	5460	5460	5460	5460	0
180	20250714	180600	18078960	5460	5460	5460	5460	0
181	20250714	180500	18078960	5460	5460	5460	5460	0
182	20250714	180400	18078960	5460	5460	5460	5460	60
183	20250714	180300	18078960	5460	5460	5460	5460	0
184	20250714	180200	18078960	5460	5460	5460	5460	0
185	20250714	180100	18078960	5460	5460	5460	5460	0
186	20250714	180000	18078960	5460	5460	5460	5460	0
187	20250714	175900	18078960	5460	5460	5460	5460	0
188	20250714	175800	18078960	5460	5460	5460	5460	0
189	20250714	175700	18078960	5460	5460	5460	5460	0
190	20250714	175600	18078960	5460	5460	5460	5460	0
191	20250714	175500	18078960	5460	5460	5460	5460	0
192	20250714	175400	18078960	5460	5460	5460	5460	0
193	20250714	175300	18078960	5460	5460	5460	5460	0
194	20250714	175200	18078960	5460	5460	5460	5460	0
195	20250714	175100	18078960	5460	5460	5460	5460	0
196	20250714	175000	18078960	5460	5460	5460	5460	0
197	20250714	174900	18078960	5460	5460	5460	5460	0
198	20250714	174800	18078960	5460	5460	5460	5460	0
199	20250714	174700	18078960	5460	5460	5460	5460	0
200	20250714	174600	18078960	5460	5460	5460	5460	0
201	20250714	174500	18078960	5460	5460	5460	5460	0
202	20250714	174400	18078960	5460	5460	5460	5460	0
203	20250714	174300	18078960	5460	5460	5460	5460	0
204	20250714	174200	18078960	5460	5460	5460	5460	0
205	20250714	174100	18078960	5460	5460	5460	5460	0
206	20250714	174000	18078960	5460	5460	5460	5460	0
207	20250714	173900	18078960	5460	5460	5460	5460	0
208	20250714	173800	18078960	5460	5460	5460	5460	0
209	20250714	173700	18078960	5460	5460	5460	5460	0
210	20250714	173600	18078960	5460	5460	5460	5460	0
211	20250714	173500	18078960	5460	5460	5460	5460	0
212	20250714	173400	18078960	5460	5460	5460	5460	60
213	20250714	173300	18078960	5460	5460	5460	5460	0
214	20250714	173200	18078960	5460	5460	5460	5460	0
215	20250714	173100	18078960	5460	5460	5460	5460	0
216	20250714	173000	18078960	5460	5460	5460	5460	0
217	20250714	172900	18078960	5460	5460	5460	5460	0
218	20250714	172800	18078960	5460	5460	5460	5460	0
219	20250714	172700	18078960	5460	5460	5460	5460	0
220	20250714	172600	18078960	5460	5460	5460	5460	0
221	20250714	172500	18078960	5460	5460	5460	5460	0
222	20250714	172400	18078960	5460	5460	5460	5460	0
223	20250714	172300	18078960	5460	5460	5460	5460	0
224	20250714	172200	18078960	5460	5460	5460	5460	0
225	20250714	172100	18078960	5460	5460	5460	5460	0
226	20250714	172000	18078960	5460	5460	5460	5460	0
227	20250714	171900	18078960	5460	5460	5460	5460	0
228	20250714	171800	18078960	5460	5460	5460	5460	0
229	20250714	171700	18078960	5460	5460	5460	5460	0
230	20250714	171600	18078960	5460	5460	5460	5460	0
231	20250714	171500	18078960	5460	5460	5460	5460	0
232	20250714	171400	18078960	5460	5460	5460	5460	0
233	20250714	171300	18078960	5460	5460	5460	5460	0
234	20250714	171200	18078960	5460	5460	5460	5460	0
235	20250714	171100	18078960	5460	5460	5460	5460	0
236	20250714	171000	18078960	5460	5460	5460	5460	0
237	20250714	170900	18078960	5460	5460	5460	5460	0
238	20250714	170800	18078960	5460	5460	5460	5460	0
239	20250714	170700	18078960	5460	5460	5460	5460	0
240	20250714	170600	18078960	5460	5460	5460	5460	0
241	20250714	170500	18078960	5460	5460	5460	5460	0
242	20250714	170400	18078960	5460	5460	5460	5460	60
243	20250714	170300	18078960	5460	5460	5460	5460	0
244	20250714	170200	18078960	5460	5460	5460	5460	0
245	20250714	170100	18078960	5460	5460	5460	5460	0
246	20250714	170000	18078960	5460	5460	5460	5460	0
247	20250714	165900	18078960	5460	5460	5460	5460	0
248	20250714	165800	18078960	5460	5460	5460	5460	0
249	20250714	165700	18078960	5460	5460	5460	5460	0
250	20250714	165600	18078960	5460	5460	5460	5460	0
251	20250714	165500	18078960	5460	5460	5460	5460	0
252	20250714	165400	18078960	5460	5460	5460	5460	0
253	20250714	165300	18078960	5460	5460	5460	5460	0
254	20250714	165200	18078960	5460	5460	5460	5460	0
255	20250714	165100	18078960	5460	5460	5460	5460	0
256	20250714	165000	18078960	5460	5460	5460	5460	0
257	20250714	164900	18078960	5460	5460	5460	5460	0
258	20250714	164800	18078960	5460	5460	5460	5460	0
259	20250714	164700	18078960	5460	5460	5460	5460	0
260	20250714	164600	18078960	5460	5460	5460	5460	0
261	20250714	164500	18078960	5460	5460	5460	5460	0
262	20250714	164400	18078960	5460	5460	5460	5460	0
263	20250714	164300	18078960	5460	5460	5460	5460	0
264	20250714	164200	18078960	5460	5460	5460	5460	0
265	20250714	164100	18078960	5460	5460	5460	5460	0
266	20250714	164000	18078960	5460	5460	5460	5460	0
267	20250714	163900	18078960	5460	5460	5460	5460	0
268	20250714	163800	18078960	5460	5460	5460	5460	0
269	20250714	163700	18078960	5460	5460	5460	5460	0
270	20250714	163600	18078960	5460	5460	5460	5460	0
271	20250714	163500	18078960	5460	5460	5460	5460	0
272	20250714	163400	18078960	5460	5460	5460	5460	60
273	20250714	163300	18078960	5460	5460	5460	5460	0
274	20250714	163200	18078960	5460	5460	5460	5460	0
275	20250714	163100	18078960	5460	5460	5460	5460	0
276	20250714	163000	18078960	5460	5460	5460	5460	0
277	20250714	162900	18078960	5460	5460	5460	5460	0
278	20250714	162800	18078960	5460	5460	5460	5460	0
279	20250714	162700	18078960	5460	5460	5460	5460	0
280	20250714	162600	18078960	5460	5460	5460	5460	0
281	20250714	162500	18078960	5460	5460	5460	5460	0
282	20250714	162400	18078960	5460	5460	5460	5460	0
283	20250714	162300	18078960	5460	5460	5460	5460	0
284	20250714	162200	18078960	5460	5460	5460	5460	0
285	20250714	162100	18078960	5460	5460	5460	5460	0
286	20250714	162000	18078960	5460	5460	5460	5460	0
287	20250714	161900	18078960	5460	5460	5460	5460	0
288	20250714	161800	18078960	5460	5460	5460	5460	0
289	20250714	161700	18078960	5460	5460	5460	5460	0
290	20250714	161600	18078960	5460	5460	5460	5460	0
291	20250714	161500	18078960	5460	5460	5460	5460	0
292	20250714	161400	18078960	5460	5460	5460	5460	0
293	20250714	161300	18078960	5460	5460	5460	5460	0
294	20250714	161200	18078960	5460	5460	5460	5460	0
295	20250714	161100	18078960	5460	5460	5460	5460	0
296	20250714	161000	18078960	5460	5460	5460	5460	0
297	20250714	160900	18078960	5460	5460	5460	5460	0
298	20250714	160800	18078960	5460	5460	5460	5460	0
299	20250714	160700	18078960	5460	5460	5460	5460	0
300	20250714	160600	18078960	5460	5460	5460	5460	0
301	20250714	160500	18078960	5460	5460	5460	5460	0
302	20250714	160400	18078960	5460	5460	5460	5460	60
303	20250714	160300	18078960	5460	5460	5460	5460	0
304	20250714	160200	18078960	5460	5460	5460	5460	0
305	20250714	160100	18078960	5460	5460	5460	5460	0
306	20250714	160000	18078960	5460	5460	5460	5460	0
307	20250714	155900	18078960	5460	5460	5460	5460	0
308	20250714	155800	18078960	5460	5460	5460	5460	0
309	20250714	155700	18078960	5460	5460	5460	5460	0
310	20250714	155600	18078960	5460	5460	5460	5460	0
311	20250714	155500	18078960	5460	5460	5460	5460	0
312	20250714	155400	18078960	5460	5460	5460	5460	0
313	20250714	155300	18078960	5460	5460	5460	5460	0
314	20250714	155200	18078960	5460	5460	5460	5460	0
315	20250714	155100	18078960	5460	5460	5460	5460	0
316	20250714	155000	18078960	5460	5460	5460	5460	0
317	20250714	154900	18078960	5460	5460	5460	5460	0
318	20250714	154800	18078960	5460	5460	5460	5460	0
319	20250714	154700	18078960	5460	5460	5460	5460	0
320	20250714	154600	18078960	5460	5460	5460	5460	0
321	20250714	154500	18078960	5460	5460	5460	5460	0
322	20250714	154400	18078960	5460	5460	5460	5460	0
323	20250714	154300	18078960	5460	5460	5460	5460	0
324	20250714	154200	18078960	5460	5460	5460	5460	0
325	20250714	154100	18078960	5460	5460	5460	5460	0
326	20250714	154000	18078960	5460	5460	5460	5460	0
327	20250714	153900	18078960	5460	5460	5460	5460	0
328	20250714	153800	18078960	5460	5460	5460	5460	0
329	20250714	153700	18078960	5460	5460	5460	5460	0
330	20250714	153600	18078960	5460	5460	5460	5460	0
331	20250714	153500	18078960	5460	5460	5460	5460	0
332	20250714	153400	18078960	5460	5460	5460	5460	60
333	20250714	153300	18078960	5460	5460	5460	5460	0
334	20250714	153200	18078960	5460	5460	5460	5460	0
335	20250714	153100	18078960	5460	5460	5460	5460	0
336	20250714	153000	18078960	5460	5460	5460	5460	60
337	20250714	152900	17751360	5450	5450	5450	5450	0
338	20250714	152800	17751360	5450	5450	5450	5450	0
339	20250714	152700	17751360	5450	5450	5450	5450	0
340	20250714	152600	17751360	5450	5450	5450	5450	0
341	20250714	152500	17751360	5450	5450	5450	5450	0
342	20250714	152400	17751360	5450	5450	5450	5450	0
343	20250714	152300	17751360	5450	5450	5450	5450	0
344	20250714	152200	17751360	5450	5450	5450	5450	0
345	20250714	152100	17751360	5450	5450	5450	5450	0
346	20250714	152000	17751360	5450	5450	5450	5450	0
347	20250714	151900	17751360	5450	5450	5450	5450	0
348	20250714	151800	17751360	5450	5450	5450	5450	40
349	20250714	151700	17533360	5460	5460	5460	5460	0
350	20250714	151600	17533360	5460	5460	5460	5460	0
351	20250714	151500	17533360	5460	5460	5460	5460	0
352	20250714	151400	17533360	5460	5460	5460	5460	0
353	20250714	151300	17533360	5460	5460	5460	5460	20
354	20250714	151200	17424160	5460	5460	5460	5460	0
355	20250714	151100	17424160	5460	5460	5460	5460	0
356	20250714	151000	17424160	5460	5460	5460	5460	0
357	20250714	150900	17424160	5460	5460	5460	5460	1
358	20250714	150800	17418700	5450	5450	5450	5450	0
359	20250714	150700	17418700	5450	5450	5450	5450	0
360	20250714	150600	17418700	5450	5450	5450	5450	10
361	20250714	150500	17364200	5450	5450	5450	5450	20
362	20250714	150400	17255200	5450	5450	5450	5450	0
363	20250714	150300	17255200	5450	5400	5450	5400	61
364	20250714	150200	16925700	5400	5430	5430	5400	9
365	20250714	150100	16877070	5460	5460	5460	5460	0
366	20250714	150000	16877070	5460	5460	5460	5460	0
367	20250714	145900	16877070	5460	5460	5460	5460	0
368	20250714	145800	16877070	5460	5460	5460	5460	0
369	20250714	145700	16877070	5460	5460	5460	5460	0
370	20250714	145600	16877070	5460	5460	5460	5460	0
371	20250714	145500	16877070	5460	5460	5460	5460	0
372	20250714	145400	16877070	5460	5460	5460	5460	0
373	20250714	145300	16877070	5460	5460	5460	5460	0
374	20250714	145200	16877070	5460	5460	5460	5460	0
375	20250714	145100	16877070	5460	5460	5460	5460	0
376	20250714	145000	16877070	5460	5460	5460	5460	0
377	20250714	144900	16877070	5460	5460	5460	5460	0
378	20250714	144800	16877070	5460	5460	5460	5460	0
379	20250714	144700	16877070	5460	5460	5460	5460	0
380	20250714	144600	16877070	5460	5460	5460	5460	0
381	20250714	144500	16877070	5460	5460	5460	5460	0
382	20250714	144400	16877070	5460	5460	5460	5460	0
383	20250714	144300	16877070	5460	5460	5460	5460	0
384	20250714	144200	16877070	5460	5460	5460	5460	0
385	20250714	144100	16877070	5460	5460	5460	5460	0
386	20250714	144000	16877070	5460	5460	5460	5460	0
387	20250714	143900	16877070	5460	5460	5460	5460	0
388	20250714	143800	16877070	5460	5460	5460	5460	1
389	20250714	143700	16871610	5430	5430	5430	5430	0
390	20250714	143600	16871610	5430	5430	5430	5430	0
391	20250714	143500	16871610	5430	5430	5430	5430	0
392	20250714	143400	16871610	5430	5430	5430	5430	0
393	20250714	143300	16871610	5430	5430	5430	5430	1
394	20250714	143200	16866180	5460	5460	5460	5460	0
395	20250714	143100	16866180	5460	5460	5460	5460	0
396	20250714	143000	16866180	5460	5460	5460	5460	0
397	20250714	142900	16866180	5460	5460	5460	5460	0
398	20250714	142800	16866180	5460	5460	5460	5460	0
399	20250714	142700	16866180	5460	5460	5460	5460	0
400	20250714	142600	16866180	5460	5460	5460	5460	0
401	20250714	142500	16866180	5460	5460	5460	5460	50
402	20250714	142400	16593180	5460	5460	5460	5460	0
403	20250714	142300	16593180	5460	5460	5460	5460	0
404	20250714	142200	16593180	5460	5460	5460	5460	0
405	20250714	142100	16593180	5460	5460	5460	5460	0
406	20250714	142000	16593180	5460	5460	5460	5460	0
407	20250714	141900	16593180	5460	5460	5460	5460	0
408	20250714	141800	16593180	5460	5460	5460	5460	0
409	20250714	141700	16593180	5460	5460	5460	5460	0
410	20250714	141600	16593180	5460	5460	5460	5460	0
411	20250714	141500	16593180	5460	5460	5460	5460	0
412	20250714	141400	16593180	5460	5460	5460	5460	0
413	20250714	141300	16593180	5460	5460	5460	5460	0
414	20250714	141200	16593180	5460	5460	5460	5460	3
415	20250714	141100	16576800	5460	5460	5460	5460	0
416	20250714	141000	16576800	5460	5460	5460	5460	0
417	20250714	140900	16576800	5460	5460	5460	5460	0
418	20250714	140800	16576800	5460	5460	5460	5460	0
419	20250714	140700	16576800	5460	5460	5460	5460	0
420	20250714	140600	16576800	5460	5460	5460	5460	0
421	20250714	140500	16576800	5460	5460	5460	5460	0
422	20250714	140400	16576800	5460	5460	5460	5460	0
423	20250714	140300	16576800	5460	5460	5460	5460	0
424	20250714	140200	16576800	5460	5460	5460	5460	0
425	20250714	140100	16576800	5460	5460	5460	5460	0
426	20250714	140000	16576800	5460	5460	5460	5460	0
427	20250714	135900	16576800	5460	5460	5460	5460	0
428	20250714	135800	16576800	5460	5460	5460	5460	0
429	20250714	135700	16576800	5460	5460	5460	5460	0
430	20250714	135600	16576800	5460	5460	5460	5460	0
431	20250714	135500	16576800	5460	5460	5460	5460	0
432	20250714	135400	16576800	5460	5460	5460	5460	0
433	20250714	135300	16576800	5460	5460	5460	5460	0
434	20250714	135200	16576800	5460	5460	5460	5460	0
435	20250714	135100	16576800	5460	5460	5460	5460	0
436	20250714	135000	16576800	5460	5460	5460	5460	0
437	20250714	134900	16576800	5460	5460	5460	5460	0
438	20250714	134800	16576800	5460	5460	5460	5460	0
439	20250714	134700	16576800	5460	5460	5460	5460	0
440	20250714	134600	16576800	5460	5460	5460	5460	0
441	20250714	134500	16576800	5460	5460	5460	5460	0
442	20250714	134400	16576800	5460	5460	5460	5460	0
443	20250714	134300	16576800	5460	5460	5460	5460	0
444	20250714	134200	16576800	5460	5460	5460	5460	0
445	20250714	134100	16576800	5460	5460	5460	5460	0
446	20250714	134000	16576800	5460	5460	5460	5460	0
447	20250714	133900	16576800	5460	5460	5460	5460	0
448	20250714	133800	16576800	5460	5460	5460	5460	1
449	20250714	133700	16571340	5450	5450	5450	5450	0
450	20250714	133600	16571340	5450	5450	5450	5450	0
451	20250714	133500	16571340	5450	5450	5450	5450	0
452	20250714	133400	16571340	5450	5450	5450	5450	0
453	20250714	133300	16571340	5450	5450	5450	5450	0
454	20250714	133200	16571340	5450	5450	5450	5450	0
455	20250714	133100	16571340	5450	5450	5450	5450	0
456	20250714	133000	16571340	5450	5450	5450	5450	0
457	20250714	132900	16571340	5450	5450	5450	5450	0
458	20250714	132800	16571340	5450	5450	5450	5450	0
459	20250714	132700	16571340	5450	5450	5450	5450	0
460	20250714	132600	16571340	5450	5450	5450	5450	0
461	20250714	132500	16571340	5450	5450	5450	5450	0
462	20250714	132400	16571340	5450	5450	5450	5450	0
463	20250714	132300	16571340	5450	5450	5450	5450	0
464	20250714	132200	16571340	5450	5450	5450	5450	0
465	20250714	132100	16571340	5450	5450	5450	5450	0
466	20250714	132000	16571340	5450	5450	5450	5450	0
467	20250714	131900	16571340	5450	5450	5450	5450	0
468	20250714	131800	16571340	5450	5450	5450	5450	0
469	20250714	131700	16571340	5450	5450	5450	5450	0
470	20250714	131600	16571340	5450	5450	5450	5450	0
471	20250714	131500	16571340	5450	5450	5450	5450	0
472	20250714	131400	16571340	5450	5450	5450	5450	0
473	20250714	131300	16571340	5450	5450	5450	5450	0
474	20250714	131200	16571340	5450	5450	5450	5450	71
475	20250714	131100	16184390	5450	5450	5450	5450	0
476	20250714	131000	16184390	5450	5450	5450	5450	0
477	20250714	130900	16184390	5450	5460	5460	5450	25
478	20250714	130800	16048040	5460	5460	5460	5460	0
479	20250714	130700	16048040	5460	5460	5460	5460	0
480	20250714	130600	16048040	5460	5460	5460	5460	0
481	20250714	130500	16048040	5460	5460	5460	5460	0
482	20250714	130400	16048040	5460	5460	5460	5460	0
483	20250714	130300	16048040	5460	5460	5460	5460	0
484	20250714	130200	16048040	5460	5460	5460	5460	0
485	20250714	130100	16048040	5460	5460	5460	5460	0
486	20250714	130000	16048040	5460	5460	5460	5460	0
487	20250714	125900	16048040	5460	5460	5460	5460	0
488	20250714	125800	16048040	5460	5460	5460	5460	48
489	20250714	125700	15785960	5490	5490	5490	5490	0
490	20250714	125600	15785960	5490	5490	5490	5490	0
491	20250714	125500	15785960	5490	5490	5490	5490	0
492	20250714	125400	15785960	5490	5490	5490	5490	0
493	20250714	125300	15785960	5490	5490	5490	5490	10
494	20250714	125200	15731060	5490	5490	5490	5490	0
495	20250714	125100	15731060	5490	5490	5490	5490	0
496	20250714	125000	15731060	5490	5490	5490	5490	0
497	20250714	124900	15731060	5490	5490	5490	5490	0
498	20250714	124800	15731060	5490	5490	5490	5490	0
499	20250714	124700	15731060	5490	5490	5490	5490	1
500	20250714	124600	15725570	5460	5460	5460	5460	0
501	20250714	124500	15725570	5460	5460	5460	5460	0
502	20250714	124400	15725570	5460	5460	5460	5460	0
503	20250714	124300	15725570	5460	5460	5460	5460	0
504	20250714	124200	15725570	5460	5460	5460	5460	0
505	20250714	124100	15725570	5460	5460	5460	5460	0
506	20250714	124000	15725570	5460	5460	5460	5460	24
507	20250714	123900	15594530	5490	5490	5490	5490	0
508	20250714	123800	15594530	5490	5490	5490	5490	0
509	20250714	123700	15594530	5490	5490	5490	5490	0
510	20250714	123600	15594530	5490	5490	5490	5490	0
511	20250714	123500	15594530	5490	5490	5490	5490	0
512	20250714	123400	15594530	5490	5490	5490	5490	0
513	20250714	123300	15594530	5490	5490	5490	5490	0
514	20250714	123200	15594530	5490	5490	5490	5490	0
515	20250714	123100	15594530	5490	5490	5490	5490	0
516	20250714	123000	15594530	5490	5490	5490	5490	0
517	20250714	122900	15594530	5490	5490	5490	5490	2
518	20250714	122800	15583550	5450	5450	5450	5450	0
519	20250714	122700	15583550	5450	5470	5470	5450	580
520	20250714	122600	12421210	5480	5480	5480	5480	0
521	20250714	122500	12421210	5480	5480	5480	5480	0
522	20250714	122400	12421210	5480	5480	5480	5480	650
523	20250714	122300	8859210	5470	5470	5470	5470	0
524	20250714	122200	8859210	5470	5470	5470	5470	0
525	20250714	122100	8859210	5470	5470	5470	5470	0
526	20250714	122000	8859210	5470	5470	5470	5470	0
527	20250714	121900	8859210	5470	5470	5470	5470	0
528	20250714	121800	8859210	5470	5470	5470	5470	0
529	20250714	121700	8859210	5470	5470	5470	5470	96
530	20250714	121600	8334090	5470	5470	5470	5470	0
531	20250714	121500	8334090	5470	5470	5470	5470	0
532	20250714	121400	8334090	5470	5470	5470	5470	0
533	20250714	121300	8334090	5470	5470	5470	5470	0
534	20250714	121200	8334090	5470	5470	5470	5470	0
535	20250714	121100	8334090	5470	5470	5470	5470	0
536	20250714	121000	8334090	5470	5470	5470	5470	0
537	20250714	120900	8334090	5470	5470	5470	5470	43
538	20250714	120800	8098880	5470	5470	5470	5470	0
539	20250714	120700	8098880	5470	5470	5470	5470	0
540	20250714	120600	8098880	5470	5470	5470	5470	0
541	20250714	120500	8098880	5470	5470	5470	5470	0
542	20250714	120400	8098880	5470	5470	5470	5470	0
543	20250714	120300	8098880	5470	5470	5470	5470	0
544	20250714	120200	8098880	5470	5470	5470	5470	0
545	20250714	120100	8098880	5470	5470	5470	5470	100
546	20250714	120000	7551880	5470	5470	5470	5470	0
547	20250714	115900	7551880	5470	5470	5470	5470	0
548	20250714	115800	7551880	5470	5470	5470	5470	0
549	20250714	115700	7551880	5470	5470	5470	5470	0
550	20250714	115600	7551880	5470	5470	5470	5470	0
551	20250714	115500	7551880	5470	5470	5470	5470	59
552	20250714	115400	7229150	5490	5490	5490	5490	0
553	20250714	115300	7229150	5490	5490	5490	5490	0
554	20250714	115200	7229150	5490	5490	5490	5490	0
555	20250714	115100	7229150	5490	5490	5490	5490	0
556	20250714	115000	7229150	5490	5490	5490	5490	0
557	20250714	114900	7229150	5490	5490	5490	5490	0
558	20250714	114800	7229150	5490	5490	5490	5490	0
559	20250714	114700	7229150	5490	5490	5490	5490	0
560	20250714	114600	7229150	5490	5490	5490	5490	0
561	20250714	114500	7229150	5490	5490	5490	5490	0
562	20250714	114400	7229150	5490	5490	5490	5490	0
563	20250714	114300	7229150	5490	5490	5490	5490	1
564	20250714	114200	7223660	5470	5470	5470	5470	0
565	20250714	114100	7223660	5470	5470	5470	5470	0
566	20250714	114000	7223660	5470	5470	5470	5470	0
567	20250714	113900	7223660	5470	5470	5470	5470	0
568	20250714	113800	7223660	5470	5470	5470	5470	0
569	20250714	113700	7223660	5470	5470	5470	5470	0
570	20250714	113600	7223660	5470	5470	5470	5470	0
571	20250714	113500	7223660	5470	5470	5470	5470	0
572	20250714	113400	7223660	5470	5470	5470	5470	0
573	20250714	113300	7223660	5470	5470	5470	5470	0
574	20250714	113200	7223660	5470	5470	5470	5470	0
575	20250714	113100	7223660	5470	5470	5470	5470	0
576	20250714	113000	7223660	5470	5470	5470	5470	0
577	20250714	112900	7223660	5470	5470	5470	5470	0
578	20250714	112800	7223660	5470	5470	5470	5470	0
579	20250714	112700	7223660	5470	5470	5470	5470	0
580	20250714	112600	7223660	5470	5470	5470	5470	0
581	20250714	112500	7223660	5470	5470	5470	5470	0
582	20250714	112400	7223660	5470	5470	5470	5470	0
583	20250714	112300	7223660	5470	5470	5470	5470	0
584	20250714	112200	7223660	5470	5470	5470	5470	0
585	20250714	112100	7223660	5470	5470	5470	5470	0
586	20250714	112000	7223660	5470	5470	5470	5470	0
587	20250714	111900	7223660	5470	5470	5470	5470	0
588	20250714	111800	7223660	5470	5470	5470	5470	0
589	20250714	111700	7223660	5470	5470	5470	5470	0
590	20250714	111600	7223660	5470	5470	5470	5470	0
591	20250714	111500	7223660	5470	5470	5470	5470	0
592	20250714	111400	7223660	5470	5470	5470	5470	0
593	20250714	111300	7223660	5470	5470	5470	5470	10
594	20250714	111200	7168960	5500	5500	5500	5500	0
595	20250714	111100	7168960	5500	5500	5500	5500	0
596	20250714	111000	7168960	5500	5500	5500	5500	391
597	20250714	110900	5018460	5500	5500	5500	5500	0
598	20250714	110800	5018460	5500	5500	5500	5500	0
599	20250714	110700	5018460	5500	5500	5500	5500	0
600	20250714	110600	5018460	5500	5500	5500	5500	0
601	20250714	110500	5018460	5500	5500	5500	5500	0
602	20250714	110400	5018460	5500	5500	5500	5500	0
603	20250714	110300	5018460	5500	5500	5500	5500	0
604	20250714	110200	5018460	5500	5500	5500	5500	0
605	20250714	110100	5018460	5500	5500	5500	5500	0
606	20250714	110000	5018460	5500	5500	5500	5500	0
607	20250714	105900	5018460	5500	5500	5500	5500	0
608	20250714	105800	5018460	5500	5500	5500	5500	0
609	20250714	105700	5018460	5500	5500	5500	5500	0
610	20250714	105600	5018460	5500	5500	5500	5500	0
611	20250714	105500	5018460	5500	5500	5500	5500	0
612	20250714	105400	5018460	5500	5500	5500	5500	0
613	20250714	105300	5018460	5500	5500	5500	5500	0
614	20250714	105200	5018460	5500	5500	5500	5500	0
615	20250714	105100	5018460	5500	5500	5500	5500	0
616	20250714	105000	5018460	5500	5500	5500	5500	0
617	20250714	104900	5018460	5500	5500	5500	5500	57
618	20250714	104800	4704960	5500	5500	5500	5500	0
619	20250714	104700	4704960	5500	5500	5500	5500	0
620	20250714	104600	4704960	5500	5500	5500	5500	315
621	20250714	104500	2972460	5520	5520	5520	5520	0
622	20250714	104400	2972460	5520	5520	5520	5520	0
623	20250714	104300	2972460	5520	5520	5520	5520	0
624	20250714	104200	2972460	5520	5520	5520	5520	0
625	20250714	104100	2972460	5520	5520	5520	5520	0
626	20250714	104000	2972460	5520	5520	5520	5520	0
627	20250714	103900	2972460	5520	5520	5520	5520	0
628	20250714	103800	2972460	5520	5520	5520	5520	0
629	20250714	103700	2972460	5520	5520	5520	5520	0
630	20250714	103600	2972460	5520	5520	5520	5520	0
631	20250714	103500	2972460	5520	5520	5520	5520	0
632	20250714	103400	2972460	5520	5520	5520	5520	1
633	20250714	103300	2966940	5480	5480	5480	5480	0
634	20250714	103200	2966940	5480	5480	5480	5480	0
635	20250714	103100	2966940	5480	5480	5480	5480	0
636	20250714	103000	2966940	5480	5480	5480	5480	0
637	20250714	102900	2966940	5480	5480	5480	5480	0
638	20250714	102800	2966940	5480	5480	5480	5480	0
639	20250714	102700	2966940	5480	5480	5480	5480	0
640	20250714	102600	2966940	5480	5500	5500	5480	328
641	20250714	102500	1164740	5500	5500	5500	5500	13
642	20250714	102400	1093240	5500	5500	5500	5500	0
643	20250714	102300	1093240	5500	5500	5500	5500	0
644	20250714	102200	1093240	5500	5500	5500	5500	0
645	20250714	102100	1093240	5500	5500	5500	5500	0
646	20250714	102000	1093240	5500	5500	5500	5500	0
647	20250714	101900	1093240	5500	5500	5500	5500	0
648	20250714	101800	1093240	5500	5500	5500	5500	0
649	20250714	101700	1093240	5500	5500	5500	5500	0
650	20250714	101600	1093240	5500	5500	5500	5500	13
651	20250714	101500	1021740	5520	5520	5520	5520	0
652	20250714	101400	1021740	5520	5520	5520	5520	30
653	20250714	101300	856140	5510	5510	5510	5510	0
654	20250714	101200	856140	5510	5510	5510	5510	0
655	20250714	101100	856140	5510	5510	5510	5510	0
656	20250714	101000	856140	5510	5510	5510	5510	0
657	20250714	100900	856140	5510	5510	5510	5510	0
658	20250714	100800	856140	5510	5510	5510	5510	0
659	20250714	100700	856140	5510	5510	5510	5510	0
660	20250714	100600	856140	5510	5510	5510	5510	0
661	20250714	100500	856140	5510	5510	5510	5510	60
662	20250714	100400	525540	5540	5540	5540	5540	2
663	20250714	100300	514460	5530	5540	5540	5530	30
664	20250714	100200	348460	5550	5550	5550	5550	0
665	20250714	100100	348460	5550	5550	5550	5550	0
666	20250714	100000	348460	5550	5550	5550	5550	0
667	20250714	095900	348460	5550	5550	5550	5550	0
668	20250714	095800	348460	5550	5550	5550	5550	0
669	20250714	095700	348460	5550	5550	5550	5550	0
670	20250714	095600	348460	5550	5550	5550	5550	0
671	20250714	095500	348460	5550	5550	5550	5550	0
672	20250714	095400	348460	5550	5550	5550	5550	0
673	20250714	095300	348460	5550	5550	5550	5550	0
674	20250714	095200	348460	5550	5550	5550	5550	0
675	20250714	095100	348460	5550	5550	5550	5550	0
676	20250714	095000	348460	5550	5550	5550	5550	0
677	20250714	094900	348460	5550	5550	5550	5550	0
678	20250714	094800	348460	5550	5550	5550	5550	0
679	20250714	094700	348460	5550	5550	5550	5550	0
680	20250714	094600	348460	5550	5550	5550	5550	0
681	20250714	094500	348460	5550	5550	5550	5550	0
682	20250714	094400	348460	5550	5550	5550	5550	0
683	20250714	094300	348460	5550	5550	5550	5550	0
684	20250714	094200	348460	5550	5550	5550	5550	0
685	20250714	094100	348460	5550	5550	5550	5550	0
686	20250714	094000	348460	5550	5550	5550	5550	20
687	20250714	093900	237460	5550	5550	5550	5550	0
688	20250714	093800	237460	5550	5550	5550	5550	0
689	20250714	093700	237460	5550	5550	5550	5550	0
690	20250714	093600	237460	5550	5550	5550	5550	0
691	20250714	093500	237460	5550	5550	5550	5550	0
692	20250714	093400	237460	5550	5550	5550	5550	0
693	20250714	093300	237460	5550	5550	5550	5550	0
694	20250714	093200	237460	5550	5550	5550	5550	30
695	20250714	093100	70960	5560	5560	5560	5560	0
696	20250714	093000	70960	5560	5560	5560	5560	0
697	20250714	092900	70960	5560	5560	5560	5560	0
698	20250714	092800	70960	5560	5560	5560	5560	0
699	20250714	092700	70960	5560	5560	5560	5560	0
700	20250714	092600	70960	5560	5560	5560	5560	0
701	20250714	092500	70960	5560	5560	5560	5560	0
702	20250714	092400	70960	5560	5560	5560	5560	0
703	20250714	092300	70960	5560	5560	5560	5560	0
704	20250714	092200	70960	5560	5560	5560	5560	0
705	20250714	092100	70960	5560	5560	5560	5560	0
706	20250714	092000	70960	5560	5560	5560	5560	0
707	20250714	091900	70960	5560	5560	5560	5560	0
708	20250714	091800	70960	5560	5560	5560	5560	0
709	20250714	091700	70960	5560	5560	5560	5560	0
710	20250714	091600	70960	5560	5560	5560	5560	0
711	20250714	091500	70960	5560	5560	5560	5560	0
712	20250714	091400	70960	5560	5560	5560	5560	0
713	20250714	091300	70960	5560	5560	5560	5560	0
714	20250714	091200	70960	5560	5560	5560	5560	0
715	20250714	091100	70960	5560	5560	5560	5560	0
716	20250714	091000	70960	5560	5560	5560	5560	0
717	20250714	090900	70960	5560	5560	5560	5560	0
718	20250714	090800	70960	5560	5560	5560	5560	0
719	20250714	090700	70960	5560	5560	5560	5560	0
720	20250714	090600	70960	5560	5560	5560	5560	0
721	20250714	090500	70960	5560	5560	5560	5560	0
722	20250714	090400	70960	5560	5560	5560	5560	0
723	20250714	090300	70960	5560	5560	5560	5560	0
724	20250714	090200	70960	5560	5560	5560	5560	1
725	20250714	090100	65400	5450	5450	5450	5450	0
726	20250714	090000	65400	5450	5450	5450	5450	12