KissMeData/293480/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210400	255280950	12400	12400	12400	12400	59
3	20250714	210300	255280950	12400	12400	12400	12400	0
4	20250714	210200	255280950	12400	12400	12400	12400	0
5	20250714	210100	255280950	12400	12400	12400	12400	0
6	20250714	210000	255280950	12400	12400	12400	12400	0
7	20250714	205900	255280950	12400	12400	12400	12400	0
8	20250714	205800	255280950	12400	12400	12400	12400	0
9	20250714	205700	255280950	12400	12400	12400	12400	0
10	20250714	205600	255280950	12400	12400	12400	12400	0
11	20250714	205500	255280950	12400	12400	12400	12400	0
12	20250714	205400	255280950	12400	12400	12400	12400	0
13	20250714	205300	255280950	12400	12400	12400	12400	0
14	20250714	205200	255280950	12400	12400	12400	12400	0
15	20250714	205100	255280950	12400	12400	12400	12400	0
16	20250714	205000	255280950	12400	12400	12400	12400	0
17	20250714	204900	255280950	12400	12400	12400	12400	0
18	20250714	204800	255280950	12400	12400	12400	12400	0
19	20250714	204700	255280950	12400	12400	12400	12400	0
20	20250714	204600	255280950	12400	12400	12400	12400	0
21	20250714	204500	255280950	12400	12400	12400	12400	0
22	20250714	204400	255280950	12400	12400	12400	12400	0
23	20250714	204300	255280950	12400	12400	12400	12400	0
24	20250714	204200	255280950	12400	12400	12400	12400	0
25	20250714	204100	255280950	12400	12400	12400	12400	0
26	20250714	204000	255280950	12400	12400	12400	12400	0
27	20250714	203900	255280950	12400	12400	12400	12400	0
28	20250714	203800	255280950	12400	12400	12400	12400	0
29	20250714	203700	255280950	12400	12400	12400	12400	0
30	20250714	203600	255280950	12400	12400	12400	12400	0
31	20250714	203500	255280950	12400	12400	12400	12400	0
32	20250714	203400	255280950	12400	12400	12400	12400	59
33	20250714	203300	255280950	12400	12400	12400	12400	0
34	20250714	203200	255280950	12400	12400	12400	12400	0
35	20250714	203100	255280950	12400	12400	12400	12400	0
36	20250714	203000	255280950	12400	12400	12400	12400	0
37	20250714	202900	255280950	12400	12400	12400	12400	0
38	20250714	202800	255280950	12400	12400	12400	12400	0
39	20250714	202700	255280950	12400	12400	12400	12400	0
40	20250714	202600	255280950	12400	12400	12400	12400	0
41	20250714	202500	255280950	12400	12400	12400	12400	0
42	20250714	202400	255280950	12400	12400	12400	12400	0
43	20250714	202300	255280950	12400	12400	12400	12400	0
44	20250714	202200	255280950	12400	12400	12400	12400	0
45	20250714	202100	255280950	12400	12400	12400	12400	0
46	20250714	202000	255280950	12400	12400	12400	12400	0
47	20250714	201900	255280950	12400	12400	12400	12400	0
48	20250714	201800	255280950	12400	12400	12400	12400	0
49	20250714	201700	255280950	12400	12400	12400	12400	0
50	20250714	201600	255280950	12400	12400	12400	12400	0
51	20250714	201500	255280950	12400	12400	12400	12400	0
52	20250714	201400	255280950	12400	12400	12400	12400	0
53	20250714	201300	255280950	12400	12400	12400	12400	0
54	20250714	201200	255280950	12400	12400	12400	12400	0
55	20250714	201100	255280950	12400	12400	12400	12400	0
56	20250714	201000	255280950	12400	12400	12400	12400	0
57	20250714	200900	255280950	12400	12400	12400	12400	0
58	20250714	200800	255280950	12400	12400	12400	12400	0
59	20250714	200700	255280950	12400	12400	12400	12400	0
60	20250714	200600	255280950	12400	12400	12400	12400	0
61	20250714	200500	255280950	12400	12400	12400	12400	0
62	20250714	200400	255280950	12400	12400	12400	12400	59
63	20250714	200300	255280950	12400	12400	12400	12400	0
64	20250714	200200	255280950	12400	12400	12400	12400	0
65	20250714	200100	255280950	12400	12400	12400	12400	0
66	20250714	200000	255280950	12400	12400	12400	12400	0
67	20250714	195900	255280950	12400	12400	12400	12400	0
68	20250714	195800	255280950	12400	12400	12400	12400	0
69	20250714	195700	255280950	12400	12400	12400	12400	0
70	20250714	195600	255280950	12400	12400	12400	12400	0
71	20250714	195500	255280950	12400	12400	12400	12400	0
72	20250714	195400	255280950	12400	12400	12400	12400	0
73	20250714	195300	255280950	12400	12400	12400	12400	0
74	20250714	195200	255280950	12400	12400	12400	12400	0
75	20250714	195100	255280950	12400	12400	12400	12400	0
76	20250714	195000	255280950	12400	12400	12400	12400	0
77	20250714	194900	255280950	12400	12400	12400	12400	0
78	20250714	194800	255280950	12400	12400	12400	12400	0
79	20250714	194700	255280950	12400	12400	12400	12400	0
80	20250714	194600	255280950	12400	12400	12400	12400	0
81	20250714	194500	255280950	12400	12400	12400	12400	0
82	20250714	194400	255280950	12400	12400	12400	12400	0
83	20250714	194300	255280950	12400	12400	12400	12400	0
84	20250714	194200	255280950	12400	12400	12400	12400	0
85	20250714	194100	255280950	12400	12400	12400	12400	0
86	20250714	194000	255280950	12400	12400	12400	12400	0
87	20250714	193900	255280950	12400	12400	12400	12400	0
88	20250714	193800	255280950	12400	12400	12400	12400	0
89	20250714	193700	255280950	12400	12400	12400	12400	0
90	20250714	193600	255280950	12400	12400	12400	12400	0
91	20250714	193500	255280950	12400	12400	12400	12400	0
92	20250714	193400	255280950	12400	12400	12400	12400	59
93	20250714	193300	255280950	12400	12400	12400	12400	0
94	20250714	193200	255280950	12400	12400	12400	12400	0
95	20250714	193100	255280950	12400	12400	12400	12400	0
96	20250714	193000	255280950	12400	12400	12400	12400	0
97	20250714	192900	255280950	12400	12400	12400	12400	0
98	20250714	192800	255280950	12400	12400	12400	12400	0
99	20250714	192700	255280950	12400	12400	12400	12400	0
100	20250714	192600	255280950	12400	12400	12400	12400	0
101	20250714	192500	255280950	12400	12400	12400	12400	0
102	20250714	192400	255280950	12400	12400	12400	12400	0
103	20250714	192300	255280950	12400	12400	12400	12400	0
104	20250714	192200	255280950	12400	12400	12400	12400	0
105	20250714	192100	255280950	12400	12400	12400	12400	0
106	20250714	192000	255280950	12400	12400	12400	12400	0
107	20250714	191900	255280950	12400	12400	12400	12400	0
108	20250714	191800	255280950	12400	12400	12400	12400	0
109	20250714	191700	255280950	12400	12400	12400	12400	0
110	20250714	191600	255280950	12400	12400	12400	12400	0
111	20250714	191500	255280950	12400	12400	12400	12400	0
112	20250714	191400	255280950	12400	12400	12400	12400	0
113	20250714	191300	255280950	12400	12400	12400	12400	0
114	20250714	191200	255280950	12400	12400	12400	12400	0
115	20250714	191100	255280950	12400	12400	12400	12400	0
116	20250714	191000	255280950	12400	12400	12400	12400	0
117	20250714	190900	255280950	12400	12400	12400	12400	0
118	20250714	190800	255280950	12400	12400	12400	12400	0
119	20250714	190700	255280950	12400	12400	12400	12400	0
120	20250714	190600	255280950	12400	12400	12400	12400	0
121	20250714	190500	255280950	12400	12400	12400	12400	0
122	20250714	190400	255280950	12400	12400	12400	12400	59
123	20250714	190300	255280950	12400	12400	12400	12400	0
124	20250714	190200	255280950	12400	12400	12400	12400	0
125	20250714	190100	255280950	12400	12400	12400	12400	0
126	20250714	190000	255280950	12400	12400	12400	12400	0
127	20250714	185900	255280950	12400	12400	12400	12400	0
128	20250714	185800	255280950	12400	12400	12400	12400	0
129	20250714	185700	255280950	12400	12400	12400	12400	0
130	20250714	185600	255280950	12400	12400	12400	12400	0
131	20250714	185500	255280950	12400	12400	12400	12400	0
132	20250714	185400	255280950	12400	12400	12400	12400	0
133	20250714	185300	255280950	12400	12400	12400	12400	0
134	20250714	185200	255280950	12400	12400	12400	12400	0
135	20250714	185100	255280950	12400	12400	12400	12400	0
136	20250714	185000	255280950	12400	12400	12400	12400	0
137	20250714	184900	255280950	12400	12400	12400	12400	0
138	20250714	184800	255280950	12400	12400	12400	12400	0
139	20250714	184700	255280950	12400	12400	12400	12400	0
140	20250714	184600	255280950	12400	12400	12400	12400	0
141	20250714	184500	255280950	12400	12400	12400	12400	0
142	20250714	184400	255280950	12400	12400	12400	12400	0
143	20250714	184300	255280950	12400	12400	12400	12400	0
144	20250714	184200	255280950	12400	12400	12400	12400	0
145	20250714	184100	255280950	12400	12400	12400	12400	0
146	20250714	184000	255280950	12400	12400	12400	12400	0
147	20250714	183900	255280950	12400	12400	12400	12400	0
148	20250714	183800	255280950	12400	12400	12400	12400	0
149	20250714	183700	255280950	12400	12400	12400	12400	0
150	20250714	183600	255280950	12400	12400	12400	12400	0
151	20250714	183500	255280950	12400	12400	12400	12400	0
152	20250714	183400	255280950	12400	12400	12400	12400	59
153	20250714	183300	255280950	12400	12400	12400	12400	0
154	20250714	183200	255280950	12400	12400	12400	12400	0
155	20250714	183100	255280950	12400	12400	12400	12400	0
156	20250714	183000	255280950	12400	12400	12400	12400	0
157	20250714	182900	255280950	12400	12400	12400	12400	0
158	20250714	182800	255280950	12400	12400	12400	12400	0
159	20250714	182700	255280950	12400	12400	12400	12400	0
160	20250714	182600	255280950	12400	12400	12400	12400	0
161	20250714	182500	255280950	12400	12400	12400	12400	0
162	20250714	182400	255280950	12400	12400	12400	12400	0
163	20250714	182300	255280950	12400	12400	12400	12400	0
164	20250714	182200	255280950	12400	12400	12400	12400	0
165	20250714	182100	255280950	12400	12400	12400	12400	0
166	20250714	182000	255280950	12400	12400	12400	12400	0
167	20250714	181900	255280950	12400	12400	12400	12400	0
168	20250714	181800	255280950	12400	12400	12400	12400	0
169	20250714	181700	255280950	12400	12400	12400	12400	0
170	20250714	181600	255280950	12400	12400	12400	12400	0
171	20250714	181500	255280950	12400	12400	12400	12400	0
172	20250714	181400	255280950	12400	12400	12400	12400	0
173	20250714	181300	255280950	12400	12400	12400	12400	0
174	20250714	181200	255280950	12400	12400	12400	12400	0
175	20250714	181100	255280950	12400	12400	12400	12400	0
176	20250714	181000	255280950	12400	12400	12400	12400	0
177	20250714	180900	255280950	12400	12400	12400	12400	0
178	20250714	180800	255280950	12400	12400	12400	12400	0
179	20250714	180700	255280950	12400	12400	12400	12400	0
180	20250714	180600	255280950	12400	12400	12400	12400	0
181	20250714	180500	255280950	12400	12400	12400	12400	0
182	20250714	180400	255280950	12400	12400	12400	12400	59
183	20250714	180300	255280950	12400	12400	12400	12400	0
184	20250714	180200	255280950	12400	12400	12400	12400	0
185	20250714	180100	255280950	12400	12400	12400	12400	0
186	20250714	180000	255280950	12400	12400	12400	12400	0
187	20250714	175900	255280950	12400	12400	12400	12400	0
188	20250714	175800	255280950	12400	12400	12400	12400	0
189	20250714	175700	255280950	12400	12400	12400	12400	0
190	20250714	175600	255280950	12400	12400	12400	12400	0
191	20250714	175500	255280950	12400	12400	12400	12400	0
192	20250714	175400	255280950	12400	12400	12400	12400	0
193	20250714	175300	255280950	12400	12400	12400	12400	0
194	20250714	175200	255280950	12400	12400	12400	12400	0
195	20250714	175100	255280950	12400	12400	12400	12400	0
196	20250714	175000	255280950	12400	12400	12400	12400	0
197	20250714	174900	255280950	12400	12400	12400	12400	0
198	20250714	174800	255280950	12400	12400	12400	12400	0
199	20250714	174700	255280950	12400	12400	12400	12400	0
200	20250714	174600	255280950	12400	12400	12400	12400	0
201	20250714	174500	255280950	12400	12400	12400	12400	0
202	20250714	174400	255280950	12400	12400	12400	12400	0
203	20250714	174300	255280950	12400	12400	12400	12400	0
204	20250714	174200	255280950	12400	12400	12400	12400	0
205	20250714	174100	255280950	12400	12400	12400	12400	0
206	20250714	174000	255280950	12400	12400	12400	12400	0
207	20250714	173900	255280950	12400	12400	12400	12400	0
208	20250714	173800	255280950	12400	12400	12400	12400	0
209	20250714	173700	255280950	12400	12400	12400	12400	0
210	20250714	173600	255280950	12400	12400	12400	12400	0
211	20250714	173500	255280950	12400	12400	12400	12400	0
212	20250714	173400	255280950	12400	12400	12400	12400	59
213	20250714	173300	255280950	12400	12400	12400	12400	0
214	20250714	173200	255280950	12400	12400	12400	12400	0
215	20250714	173100	255280950	12400	12400	12400	12400	0
216	20250714	173000	255280950	12400	12400	12400	12400	0
217	20250714	172900	255280950	12400	12400	12400	12400	0
218	20250714	172800	255280950	12400	12400	12400	12400	0
219	20250714	172700	255280950	12400	12400	12400	12400	0
220	20250714	172600	255280950	12400	12400	12400	12400	0
221	20250714	172500	255280950	12400	12400	12400	12400	0
222	20250714	172400	255280950	12400	12400	12400	12400	0
223	20250714	172300	255280950	12400	12400	12400	12400	0
224	20250714	172200	255280950	12400	12400	12400	12400	0
225	20250714	172100	255280950	12400	12400	12400	12400	0
226	20250714	172000	255280950	12400	12400	12400	12400	0
227	20250714	171900	255280950	12400	12400	12400	12400	0
228	20250714	171800	255280950	12400	12400	12400	12400	0
229	20250714	171700	255280950	12400	12400	12400	12400	0
230	20250714	171600	255280950	12400	12400	12400	12400	0
231	20250714	171500	255280950	12400	12400	12400	12400	0
232	20250714	171400	255280950	12400	12400	12400	12400	0
233	20250714	171300	255280950	12400	12400	12400	12400	0
234	20250714	171200	255280950	12400	12400	12400	12400	0
235	20250714	171100	255280950	12400	12400	12400	12400	0
236	20250714	171000	255280950	12400	12400	12400	12400	0
237	20250714	170900	255280950	12400	12400	12400	12400	0
238	20250714	170800	255280950	12400	12400	12400	12400	0
239	20250714	170700	255280950	12400	12400	12400	12400	0
240	20250714	170600	255280950	12400	12400	12400	12400	0
241	20250714	170500	255280950	12400	12400	12400	12400	0
242	20250714	170400	255280950	12400	12400	12400	12400	59
243	20250714	170300	255280950	12400	12400	12400	12400	0
244	20250714	170200	255280950	12400	12400	12400	12400	0
245	20250714	170100	255280950	12400	12400	12400	12400	0
246	20250714	170000	255280950	12400	12400	12400	12400	0
247	20250714	165900	255280950	12400	12400	12400	12400	0
248	20250714	165800	255280950	12400	12400	12400	12400	0
249	20250714	165700	255280950	12400	12400	12400	12400	0
250	20250714	165600	255280950	12400	12400	12400	12400	0
251	20250714	165500	255280950	12400	12400	12400	12400	0
252	20250714	165400	255280950	12400	12400	12400	12400	0
253	20250714	165300	255280950	12400	12400	12400	12400	0
254	20250714	165200	255280950	12400	12400	12400	12400	0
255	20250714	165100	255280950	12400	12400	12400	12400	0
256	20250714	165000	255280950	12400	12400	12400	12400	0
257	20250714	164900	255280950	12400	12400	12400	12400	0
258	20250714	164800	255280950	12400	12400	12400	12400	0
259	20250714	164700	255280950	12400	12400	12400	12400	0
260	20250714	164600	255280950	12400	12400	12400	12400	0
261	20250714	164500	255280950	12400	12400	12400	12400	0
262	20250714	164400	255280950	12400	12400	12400	12400	0
263	20250714	164300	255280950	12400	12400	12400	12400	0
264	20250714	164200	255280950	12400	12400	12400	12400	0
265	20250714	164100	255280950	12400	12400	12400	12400	0
266	20250714	164000	255280950	12400	12400	12400	12400	0
267	20250714	163900	255280950	12400	12400	12400	12400	0
268	20250714	163800	255280950	12400	12400	12400	12400	0
269	20250714	163700	255280950	12400	12400	12400	12400	0
270	20250714	163600	255280950	12400	12400	12400	12400	0
271	20250714	163500	255280950	12400	12400	12400	12400	0
272	20250714	163400	255280950	12400	12400	12400	12400	59
273	20250714	163300	255280950	12400	12400	12400	12400	0
274	20250714	163200	255280950	12400	12400	12400	12400	0
275	20250714	163100	255280950	12400	12400	12400	12400	0
276	20250714	163000	255280950	12400	12400	12400	12400	0
277	20250714	162900	255280950	12400	12400	12400	12400	0
278	20250714	162800	255280950	12400	12400	12400	12400	0
279	20250714	162700	255280950	12400	12400	12400	12400	0
280	20250714	162600	255280950	12400	12400	12400	12400	0
281	20250714	162500	255280950	12400	12400	12400	12400	0
282	20250714	162400	255280950	12400	12400	12400	12400	0
283	20250714	162300	255280950	12400	12400	12400	12400	0
284	20250714	162200	255280950	12400	12400	12400	12400	0
285	20250714	162100	255280950	12400	12400	12400	12400	0
286	20250714	162000	255280950	12400	12400	12400	12400	0
287	20250714	161900	255280950	12400	12400	12400	12400	0
288	20250714	161800	255280950	12400	12400	12400	12400	0
289	20250714	161700	255280950	12400	12400	12400	12400	0
290	20250714	161600	255280950	12400	12400	12400	12400	0
291	20250714	161500	255280950	12400	12400	12400	12400	0
292	20250714	161400	255280950	12400	12400	12400	12400	0
293	20250714	161300	255280950	12400	12400	12400	12400	0
294	20250714	161200	255280950	12400	12400	12400	12400	0
295	20250714	161100	255280950	12400	12400	12400	12400	0
296	20250714	161000	255280950	12400	12400	12400	12400	0
297	20250714	160900	255280950	12400	12400	12400	12400	0
298	20250714	160800	255280950	12400	12400	12400	12400	0
299	20250714	160700	255280950	12400	12400	12400	12400	0
300	20250714	160600	255280950	12400	12400	12400	12400	0
301	20250714	160500	255280950	12400	12400	12400	12400	0
302	20250714	160400	255280950	12400	12400	12400	12400	59
303	20250714	160300	255280950	12400	12400	12400	12400	0
304	20250714	160200	255280950	12400	12400	12400	12400	0
305	20250714	160100	255280950	12400	12400	12400	12400	0
306	20250714	160000	255280950	12400	12400	12400	12400	0
307	20250714	155900	255280950	12400	12400	12400	12400	0
308	20250714	155800	255280950	12400	12400	12400	12400	0
309	20250714	155700	255280950	12400	12400	12400	12400	0
310	20250714	155600	255280950	12400	12400	12400	12400	0
311	20250714	155500	255280950	12400	12400	12400	12400	0
312	20250714	155400	255280950	12400	12400	12400	12400	0
313	20250714	155300	255280950	12400	12400	12400	12400	0
314	20250714	155200	255280950	12400	12400	12400	12400	0
315	20250714	155100	255280950	12400	12400	12400	12400	0
316	20250714	155000	255280950	12400	12400	12400	12400	0
317	20250714	154900	255280950	12400	12400	12400	12400	0
318	20250714	154800	255280950	12400	12400	12400	12400	0
319	20250714	154700	255280950	12400	12400	12400	12400	0
320	20250714	154600	255280950	12400	12400	12400	12400	0
321	20250714	154500	255280950	12400	12400	12400	12400	0
322	20250714	154400	255280950	12400	12400	12400	12400	0
323	20250714	154300	255280950	12400	12400	12400	12400	0
324	20250714	154200	255280950	12400	12400	12400	12400	0
325	20250714	154100	255280950	12400	12400	12400	12400	0
326	20250714	154000	255280950	12400	12400	12400	12400	0
327	20250714	153900	255280950	12400	12400	12400	12400	0
328	20250714	153800	255280950	12400	12400	12400	12400	0
329	20250714	153700	255280950	12400	12400	12400	12400	0
330	20250714	153600	255280950	12400	12400	12400	12400	0
331	20250714	153500	255280950	12400	12400	12400	12400	0
332	20250714	153400	255280950	12400	12400	12400	12400	59
333	20250714	153300	255280950	12400	12400	12400	12400	0
334	20250714	153200	255280950	12400	12400	12400	12400	0
335	20250714	153100	255280950	12400	12400	12400	12400	0
336	20250714	153000	255280950	12400	12400	12400	12400	59
337	20250714	152900	254549350	12390	12390	12390	12390	0
338	20250714	152800	254549350	12390	12390	12390	12390	0
339	20250714	152700	254549350	12390	12390	12390	12390	0
340	20250714	152600	254549350	12390	12390	12390	12390	0
341	20250714	152500	254549350	12390	12390	12390	12390	0
342	20250714	152400	254549350	12390	12390	12390	12390	0
343	20250714	152300	254549350	12390	12390	12390	12390	0
344	20250714	152200	254549350	12390	12390	12390	12390	0
345	20250714	152100	254549350	12390	12390	12390	12390	0
346	20250714	152000	254549350	12390	12390	12390	12390	0
347	20250714	151900	254549350	12390	12390	12390	12390	19
348	20250714	151800	254313940	12390	12390	12390	12390	11
349	20250714	151700	254177650	12390	12390	12390	12390	0
350	20250714	151600	254177650	12390	12390	12390	12390	0
351	20250714	151500	254177650	12390	12390	12390	12390	0
352	20250714	151400	254177650	12390	12390	12390	12390	0
353	20250714	151300	254177650	12390	12390	12390	12390	0
354	20250714	151200	254177650	12390	12350	12390	12350	938
355	20250714	151100	242579800	12340	12400	12400	12340	2646
356	20250714	151000	209858470	12400	12400	12400	12400	1
357	20250714	150900	209846070	12400	12400	12400	12400	118
358	20250714	150800	208382870	12400	12400	12400	12400	4
359	20250714	150700	208333270	12420	12420	12420	12420	0
360	20250714	150600	208333270	12420	12420	12420	12420	0
361	20250714	150500	208333270	12420	12420	12420	12420	10
362	20250714	150400	208209070	12420	12420	12420	12420	0
363	20250714	150300	208209070	12420	12420	12420	12420	0
364	20250714	150200	208209070	12420	12420	12420	12420	0
365	20250714	150100	208209070	12420	12420	12420	12420	0
366	20250714	150000	208209070	12420	12420	12420	12420	0
367	20250714	145900	208209070	12420	12420	12420	12420	0
368	20250714	145800	208209070	12420	12420	12420	12420	1
369	20250714	145700	208196650	12420	12420	12420	12420	1
370	20250714	145600	208184230	12410	12410	12410	12410	0
371	20250714	145500	208184230	12410	12410	12410	12410	0
372	20250714	145400	208184230	12410	12410	12410	12410	0
373	20250714	145300	208184230	12410	12410	12410	12410	0
374	20250714	145200	208184230	12410	12410	12410	12410	0
375	20250714	145100	208184230	12410	12410	12410	12410	0
376	20250714	145000	208184230	12410	12400	12410	12400	385
377	20250714	144900	203407510	12400	12400	12400	12400	0
378	20250714	144800	203407510	12400	12400	12400	12400	0
379	20250714	144700	203407510	12400	12400	12400	12400	0
380	20250714	144600	203407510	12400	12400	12400	12400	0
381	20250714	144500	203407510	12400	12400	12400	12400	0
382	20250714	144400	203407510	12400	12400	12400	12400	0
383	20250714	144300	203407510	12400	12400	12400	12400	0
384	20250714	144200	203407510	12400	12400	12400	12400	0
385	20250714	144100	203407510	12400	12400	12400	12400	0
386	20250714	144000	203407510	12400	12400	12400	12400	0
387	20250714	143900	203407510	12400	12400	12400	12400	0
388	20250714	143800	203407510	12400	12400	12400	12400	0
389	20250714	143700	203407510	12400	12400	12400	12400	0
390	20250714	143600	203407510	12400	12400	12400	12400	0
391	20250714	143500	203407510	12400	12400	12400	12400	1
392	20250714	143400	203395110	12400	12400	12400	12400	1
393	20250714	143300	203382710	12400	12400	12400	12400	0
394	20250714	143200	203382710	12400	12390	12400	12370	118
395	20250714	143100	201922010	12380	12380	12380	12380	0
396	20250714	143000	201922010	12380	12380	12380	12380	0
397	20250714	142900	201922010	12380	12380	12380	12380	0
398	20250714	142800	201922010	12380	12380	12380	12380	0
399	20250714	142700	201922010	12380	12380	12380	12380	0
400	20250714	142600	201922010	12380	12380	12380	12380	0
401	20250714	142500	201922010	12380	12380	12380	12380	1
402	20250714	142400	201909630	12370	12370	12370	12370	0
403	20250714	142300	201909630	12370	12370	12370	12370	0
404	20250714	142200	201909630	12370	12370	12370	12370	0
405	20250714	142100	201909630	12370	12370	12370	12370	0
406	20250714	142000	201909630	12370	12370	12370	12370	0
407	20250714	141900	201909630	12370	12370	12370	12370	0
408	20250714	141800	201909630	12370	12370	12370	12370	4
409	20250714	141700	201860150	12390	12390	12390	12390	0
410	20250714	141600	201860150	12390	12390	12390	12390	0
411	20250714	141500	201860150	12390	12390	12390	12390	0
412	20250714	141400	201860150	12390	12390	12390	12390	0
413	20250714	141300	201860150	12390	12390	12390	12390	0
414	20250714	141200	201860150	12390	12390	12390	12390	0
415	20250714	141100	201860150	12390	12390	12390	12390	0
416	20250714	141000	201860150	12390	12390	12390	12390	0
417	20250714	140900	201860150	12390	12390	12390	12390	0
418	20250714	140800	201860150	12390	12390	12390	12390	0
419	20250714	140700	201860150	12390	12390	12390	12390	2
420	20250714	140600	201835370	12390	12390	12390	12390	0
421	20250714	140500	201835370	12390	12390	12390	12390	0
422	20250714	140400	201835370	12390	12390	12390	12390	0
423	20250714	140300	201835370	12390	12390	12390	12390	0
424	20250714	140200	201835370	12390	12390	12390	12390	0
425	20250714	140100	201835370	12390	12390	12390	12390	0
426	20250714	140000	201835370	12390	12390	12390	12390	15
427	20250714	135900	201649520	12390	12390	12390	12390	0
428	20250714	135800	201649520	12390	12390	12390	12390	0
429	20250714	135700	201649520	12390	12390	12390	12390	0
430	20250714	135600	201649520	12390	12390	12390	12390	0
431	20250714	135500	201649520	12390	12390	12390	12390	0
432	20250714	135400	201649520	12390	12390	12390	12390	1
433	20250714	135300	201637130	12360	12360	12360	12360	0
434	20250714	135200	201637130	12360	12360	12360	12360	0
435	20250714	135100	201637130	12360	12360	12360	12360	0
436	20250714	135000	201637130	12360	12360	12360	12360	0
437	20250714	134900	201637130	12360	12360	12360	12360	0
438	20250714	134800	201637130	12360	12360	12360	12360	0
439	20250714	134700	201637130	12360	12360	12360	12360	0
440	20250714	134600	201637130	12360	12360	12360	12360	0
441	20250714	134500	201637130	12360	12360	12360	12360	0
442	20250714	134400	201637130	12360	12360	12360	12360	0
443	20250714	134300	201637130	12360	12360	12360	12360	10
444	20250714	134200	201513530	12360	12360	12360	12360	0
445	20250714	134100	201513530	12360	12360	12360	12360	3
446	20250714	134000	201476450	12360	12360	12360	12360	0
447	20250714	133900	201476450	12360	12360	12360	12360	2
448	20250714	133800	201451730	12360	12360	12360	12360	0
449	20250714	133700	201451730	12360	12360	12360	12360	0
450	20250714	133600	201451730	12360	12360	12360	12360	0
451	20250714	133500	201451730	12360	12360	12360	12360	0
452	20250714	133400	201451730	12360	12360	12360	12360	593
453	20250714	133300	194122250	12350	12350	12350	12350	0
454	20250714	133200	194122250	12350	12350	12350	12350	0
455	20250714	133100	194122250	12350	12370	12370	12350	1868
456	20250714	133000	171047190	12380	12380	12380	12380	132
457	20250714	132900	169413030	12390	12390	12390	12390	0
458	20250714	132800	169413030	12390	12390	12390	12390	0
459	20250714	132700	169413030	12390	12390	12390	12390	0
460	20250714	132600	169413030	12390	12390	12390	12390	34
461	20250714	132500	168991770	12390	12390	12390	12390	0
462	20250714	132400	168991770	12390	12390	12390	12390	0
463	20250714	132300	168991770	12390	12390	12390	12390	0
464	20250714	132200	168991770	12390	12390	12390	12390	0
465	20250714	132100	168991770	12390	12390	12390	12390	0
466	20250714	132000	168991770	12390	12390	12390	12390	2
467	20250714	131900	168966990	12390	12390	12390	12390	0
468	20250714	131800	168966990	12390	12390	12390	12390	0
469	20250714	131700	168966990	12390	12390	12390	12390	0
470	20250714	131600	168966990	12390	12390	12390	12390	0
471	20250714	131500	168966990	12390	12390	12390	12390	0
472	20250714	131400	168966990	12390	12390	12390	12390	0
473	20250714	131300	168966990	12390	12390	12390	12390	0
474	20250714	131200	168966990	12390	12390	12390	12390	0
475	20250714	131100	168966990	12390	12390	12390	12390	0
476	20250714	131000	168966990	12390	12390	12390	12390	0
477	20250714	130900	168966990	12390	12390	12390	12390	0
478	20250714	130800	168966990	12390	12390	12390	12390	0
479	20250714	130700	168966990	12390	12390	12390	12390	0
480	20250714	130600	168966990	12390	12390	12390	12390	4
481	20250714	130500	168917430	12390	12390	12390	12390	0
482	20250714	130400	168917430	12390	12390	12390	12390	0
483	20250714	130300	168917430	12390	12390	12390	12390	0
484	20250714	130200	168917430	12390	12390	12390	12390	0
485	20250714	130100	168917430	12390	12390	12390	12390	0
486	20250714	130000	168917430	12390	12390	12390	12390	0
487	20250714	125900	168917430	12390	12390	12390	12390	0
488	20250714	125800	168917430	12390	12390	12390	12390	0
489	20250714	125700	168917430	12390	12390	12390	12390	0
490	20250714	125600	168917430	12390	12390	12390	12390	1
491	20250714	125500	168905040	12400	12400	12400	12400	0
492	20250714	125400	168905040	12400	12400	12400	12400	0
493	20250714	125300	168905040	12400	12400	12400	12400	0
494	20250714	125200	168905040	12400	12400	12400	12400	0
495	20250714	125100	168905040	12400	12400	12400	12400	0
496	20250714	125000	168905040	12400	12400	12400	12400	0
497	20250714	124900	168905040	12400	12400	12400	12400	0
498	20250714	124800	168905040	12400	12400	12400	12400	0
499	20250714	124700	168905040	12400	12400	12400	12400	0
500	20250714	124600	168905040	12400	12400	12400	12400	0
501	20250714	124500	168905040	12400	12400	12400	12400	0
502	20250714	124400	168905040	12400	12400	12400	12400	171
503	20250714	124300	166784640	12400	12400	12400	12400	3
504	20250714	124200	166747440	12380	12380	12380	12380	5
505	20250714	124100	166685540	12380	12380	12380	12380	0
506	20250714	124000	166685540	12380	12380	12380	12380	0
507	20250714	123900	166685540	12380	12380	12380	12380	0
508	20250714	123800	166685540	12380	12380	12380	12380	0
509	20250714	123700	166685540	12380	12380	12380	12380	0
510	20250714	123600	166685540	12380	12380	12380	12380	0
511	20250714	123500	166685540	12380	12380	12380	12380	0
512	20250714	123400	166685540	12380	12380	12380	12380	0
513	20250714	123300	166685540	12380	12380	12380	12380	0
514	20250714	123200	166685540	12380	12380	12380	12380	0
515	20250714	123100	166685540	12380	12380	12380	12380	0
516	20250714	123000	166685540	12380	12380	12380	12380	0
517	20250714	122900	166685540	12380	12380	12380	12380	0
518	20250714	122800	166685540	12380	12380	12380	12380	0
519	20250714	122700	166685540	12380	12390	12390	12380	780
520	20250714	122600	157028960	12390	12390	12390	12390	0
521	20250714	122500	157028960	12390	12390	12390	12390	0
522	20250714	122400	157028960	12390	12390	12390	12390	33
523	20250714	122300	156620090	12400	12400	12400	12400	0
524	20250714	122200	156620090	12400	12400	12400	12400	0
525	20250714	122100	156620090	12400	12400	12400	12400	0
526	20250714	122000	156620090	12400	12400	12400	12400	0
527	20250714	121900	156620090	12400	12400	12400	12400	18
528	20250714	121800	156396890	12390	12390	12390	12390	0
529	20250714	121700	156396890	12390	12390	12390	12390	1
530	20250714	121600	156384500	12390	12390	12390	12390	0
531	20250714	121500	156384500	12390	12390	12390	12390	0
532	20250714	121400	156384500	12390	12390	12390	12390	0
533	20250714	121300	156384500	12390	12390	12390	12390	0
534	20250714	121200	156384500	12390	12390	12390	12390	0
535	20250714	121100	156384500	12390	12390	12390	12390	0
536	20250714	121000	156384500	12390	12390	12390	12390	3
537	20250714	120900	156347330	12400	12400	12400	12400	0
538	20250714	120800	156347330	12400	12400	12400	12400	0
539	20250714	120700	156347330	12400	12400	12400	12400	0
540	20250714	120600	156347330	12400	12400	12400	12400	0
541	20250714	120500	156347330	12400	12400	12400	12400	0
542	20250714	120400	156347330	12400	12400	12400	12400	0
543	20250714	120300	156347330	12400	12400	12400	12400	0
544	20250714	120200	156347330	12400	12400	12400	12400	0
545	20250714	120100	156347330	12400	12400	12400	12400	0
546	20250714	120000	156347330	12400	12400	12400	12400	0
547	20250714	115900	156347330	12400	12400	12400	12400	0
548	20250714	115800	156347330	12400	12400	12400	12400	0
549	20250714	115700	156347330	12400	12400	12400	12400	0
550	20250714	115600	156347330	12400	12400	12400	12400	0
551	20250714	115500	156347330	12400	12400	12400	12400	0
552	20250714	115400	156347330	12400	12400	12400	12400	0
553	20250714	115300	156347330	12400	12400	12400	12400	0
554	20250714	115200	156347330	12400	12400	12400	12400	0
555	20250714	115100	156347330	12400	12400	12400	12400	0
556	20250714	115000	156347330	12400	12400	12400	12400	0
557	20250714	114900	156347330	12400	12400	12400	12400	0
558	20250714	114800	156347330	12400	12400	12400	12400	0
559	20250714	114700	156347330	12400	12400	12400	12400	0
560	20250714	114600	156347330	12400	12400	12400	12400	0
561	20250714	114500	156347330	12400	12400	12400	12400	0
562	20250714	114400	156347330	12400	12400	12400	12400	0
563	20250714	114300	156347330	12400	12400	12400	12400	0
564	20250714	114200	156347330	12400	12400	12400	12400	1
565	20250714	114100	156334930	12400	12400	12400	12400	0
566	20250714	114000	156334930	12400	12400	12400	12400	10
567	20250714	113900	156210930	12400	12400	12400	12400	0
568	20250714	113800	156210930	12400	12400	12400	12400	0
569	20250714	113700	156210930	12400	12400	12400	12400	0
570	20250714	113600	156210930	12400	12400	12400	12400	0
571	20250714	113500	156210930	12400	12400	12400	12400	0
572	20250714	113400	156210930	12400	12400	12400	12400	22
573	20250714	113300	155938130	12380	12380	12380	12380	0
574	20250714	113200	155938130	12380	12380	12380	12380	0
575	20250714	113100	155938130	12380	12380	12380	12380	0
576	20250714	113000	155938130	12380	12380	12380	12380	0
577	20250714	112900	155938130	12380	12380	12380	12380	0
578	20250714	112800	155938130	12380	12380	12380	12380	0
579	20250714	112700	155938130	12380	12380	12380	12380	0
580	20250714	112600	155938130	12380	12380	12380	12380	2
581	20250714	112500	155913370	12380	12380	12380	12380	0
582	20250714	112400	155913370	12380	12380	12380	12380	0
583	20250714	112300	155913370	12380	12380	12380	12380	0
584	20250714	112200	155913370	12380	12380	12380	12380	0
585	20250714	112100	155913370	12380	12380	12380	12380	2
586	20250714	112000	155888610	12380	12380	12380	12380	1
587	20250714	111900	155876230	12380	12380	12380	12380	1435
588	20250714	111800	138110930	12380	12380	12380	12380	0
589	20250714	111700	138110930	12380	12380	12380	12380	0
590	20250714	111600	138110930	12380	12390	12390	12380	1065
591	20250714	111500	124921290	12390	12390	12390	12390	0
592	20250714	111400	124921290	12390	12390	12390	12390	0
593	20250714	111300	124921290	12390	12390	12390	12390	0
594	20250714	111200	124921290	12390	12390	12390	12390	0
595	20250714	111100	124921290	12390	12390	12390	12390	0
596	20250714	111000	124921290	12390	12390	12390	12390	10
597	20250714	110900	124797390	12410	12410	12410	12410	0
598	20250714	110800	124797390	12410	12410	12410	12410	0
599	20250714	110700	124797390	12410	12410	12410	12410	0
600	20250714	110600	124797390	12410	12410	12410	12410	0
601	20250714	110500	124797390	12410	12410	12410	12410	5
602	20250714	110400	124735340	12410	12410	12410	12410	0
603	20250714	110300	124735340	12410	12410	12410	12410	18
604	20250714	110200	124511960	12400	12400	12400	12400	0
605	20250714	110100	124511960	12400	12400	12400	12400	0
606	20250714	110000	124511960	12400	12400	12400	12400	630
607	20250714	105900	116699960	12400	12400	12400	12400	0
608	20250714	105800	116699960	12400	12400	12400	12400	0
609	20250714	105700	116699960	12400	12400	12400	12400	0
610	20250714	105600	116699960	12400	12400	12400	12400	35
611	20250714	105500	116265960	12420	12420	12420	12420	0
612	20250714	105400	116265960	12420	12420	12420	12420	1
613	20250714	105300	116253540	12420	12420	12420	12420	0
614	20250714	105200	116253540	12420	12420	12420	12420	0
615	20250714	105100	116253540	12420	12420	12420	12420	0
616	20250714	105000	116253540	12420	12420	12420	12420	7
617	20250714	104900	116166600	12420	12420	12420	12420	0
618	20250714	104800	116166600	12420	12420	12420	12420	0
619	20250714	104700	116166600	12420	12410	12420	12410	68
620	20250714	104600	115322370	12410	12410	12410	12410	0
621	20250714	104500	115322370	12410	12410	12410	12410	0
622	20250714	104400	115322370	12410	12410	12410	12410	18
623	20250714	104300	115098990	12400	12400	12400	12400	0
624	20250714	104200	115098990	12400	12400	12400	12400	0
625	20250714	104100	115098990	12400	12400	12400	12400	267
626	20250714	104000	111788190	12410	12410	12410	12410	300
627	20250714	103900	108065190	12400	12400	12400	12400	0
628	20250714	103800	108065190	12400	12400	12400	12400	32
629	20250714	103700	107668390	12400	12400	12400	12400	39
630	20250714	103600	107184790	12400	12400	12400	12400	0
631	20250714	103500	107184790	12400	12400	12400	12400	0
632	20250714	103400	107184790	12400	12400	12400	12400	5
633	20250714	103300	107122790	12410	12410	12410	12410	0
634	20250714	103200	107122790	12410	12410	12410	12410	0
635	20250714	103100	107122790	12410	12410	12410	12410	2
636	20250714	103000	107097970	12410	12410	12410	12410	0
637	20250714	102900	107097970	12410	12410	12410	12410	0
638	20250714	102800	107097970	12410	12410	12410	12410	0
639	20250714	102700	107097970	12410	12410	12410	12410	0
640	20250714	102600	107097970	12410	12410	12410	12410	2
641	20250714	102500	107073150	12410	12410	12410	12410	32
642	20250714	102400	106676030	12410	12410	12410	12410	18
643	20250714	102300	106452650	12420	12420	12420	12420	0
644	20250714	102200	106452650	12420	12420	12420	12420	0
645	20250714	102100	106452650	12420	12420	12420	12420	0
646	20250714	102000	106452650	12420	12420	12420	12420	0
647	20250714	101900	106452650	12420	12420	12420	12420	2
648	20250714	101800	106427810	12420	12420	12420	12420	0
649	20250714	101700	106427810	12420	12420	12420	12420	0
650	20250714	101600	106427810	12420	12420	12420	12420	1
651	20250714	101500	106415390	12420	12420	12420	12420	0
652	20250714	101400	106415390	12420	12420	12420	12420	0
653	20250714	101300	106415390	12420	12420	12420	12420	0
654	20250714	101200	106415390	12420	12420	12420	12420	0
655	20250714	101100	106415390	12420	12420	12420	12420	0
656	20250714	101000	106415390	12420	12420	12420	12420	0
657	20250714	100900	106415390	12420	12370	12420	12360	1262
658	20250714	100800	90801610	12390	12390	12390	12390	664
659	20250714	100700	82574650	12410	12410	12410	12410	0
660	20250714	100600	82574650	12410	12410	12410	12410	0
661	20250714	100500	82574650	12410	12410	12410	12410	0
662	20250714	100400	82574650	12410	12410	12410	12410	0
663	20250714	100300	82574650	12410	12380	12410	12380	401
664	20250714	100200	77608410	12370	12370	12370	12370	0
665	20250714	100100	77608410	12370	12390	12390	12370	2000
666	20250714	100000	52849710	12410	12410	12410	12410	1
667	20250714	095900	52837300	12390	12390	12390	12390	0
668	20250714	095800	52837300	12390	12390	12390	12390	0
669	20250714	095700	52837300	12390	12390	12390	12390	0
670	20250714	095600	52837300	12390	12390	12390	12390	1
671	20250714	095500	52824910	12400	12400	12400	12400	0
672	20250714	095400	52824910	12400	12400	12400	12400	0
673	20250714	095300	52824910	12400	12400	12400	12400	323
674	20250714	095200	48819710	12400	12400	12400	12400	1
675	20250714	095100	48807310	12380	12380	12380	12380	0
676	20250714	095000	48807310	12380	12380	12380	12380	0
677	20250714	094900	48807310	12380	12400	12400	12380	759
678	20250714	094800	39404830	12410	12410	12410	12410	0
679	20250714	094700	39404830	12410	12410	12410	12410	0
680	20250714	094600	39404830	12410	12410	12410	12410	100
681	20250714	094500	38163830	12410	12410	12410	12410	1
682	20250714	094400	38151420	12410	12410	12410	12410	0
683	20250714	094300	38151420	12410	12410	12410	12410	1
684	20250714	094200	38139010	12400	12400	12400	12400	0
685	20250714	094100	38139010	12400	12400	12400	12400	701
686	20250714	094000	29446610	12440	12440	12440	12440	1
687	20250714	093900	29434170	12440	12440	12440	12440	0
688	20250714	093800	29434170	12440	12440	12440	12440	0
689	20250714	093700	29434170	12440	12440	12440	12440	0
690	20250714	093600	29434170	12440	12440	12440	12440	16
691	20250714	093500	29235130	12400	12420	12420	12400	133
692	20250714	093400	27584990	12440	12440	12440	12440	0
693	20250714	093300	27584990	12440	12440	12440	12440	2
694	20250714	093200	27560110	12410	12410	12410	12410	0
695	20250714	093100	27560110	12410	12410	12410	12410	0
696	20250714	093000	27560110	12410	12410	12410	12410	0
697	20250714	092900	27560110	12410	12410	12410	12410	75
698	20250714	092800	26629360	12410	12410	12410	12410	0
699	20250714	092700	26629360	12410	12410	12410	12410	501
700	20250714	092600	20411950	12430	12430	12430	12430	7
701	20250714	092500	20324940	12420	12420	12420	12420	92
702	20250714	092400	19182300	12420	12420	12420	12420	10
703	20250714	092300	19058100	12420	12420	12420	12420	1
704	20250714	092200	19045680	12400	12400	12400	12400	645
705	20250714	092100	11047680	12400	12400	12400	12400	0
706	20250714	092000	11047680	12400	12400	12400	12400	0
707	20250714	091900	11047680	12400	12400	12400	12400	0
708	20250714	091800	11047680	12400	12400	12400	12400	0
709	20250714	091700	11047680	12400	12400	12400	12400	46
710	20250714	091600	10477280	12395	12395	12395	12395	0
711	20250714	091500	10477280	12395	12395	12395	12395	0
712	20250714	091400	10477280	12395	12395	12395	12395	0
713	20250714	091300	10477280	12395	12395	12395	12395	0
714	20250714	091200	10477280	12395	12395	12395	12395	0
715	20250714	091100	10477280	12395	12395	12395	12395	0
716	20250714	091000	10477280	12395	12395	12395	12395	0
717	20250714	090900	10477280	12395	12395	12395	12395	0
718	20250714	090800	10477280	12395	12395	12395	12395	0
719	20250714	090700	10477280	12395	12360	12395	12360	36
720	20250714	090600	10032250	12380	12380	12380	12380	0
721	20250714	090500	10032250	12380	12380	12380	12380	1
722	20250714	090400	10019870	12380	12380	12380	12380	0
723	20250714	090300	10019870	12380	12380	12380	12380	0
724	20250714	090200	10019870	12380	12380	12380	12380	10
725	20250714	090100	9896070	12400	12410	12410	12400	141
726	20250714	090000	8147620	12410	12470	12470	12410	656