KissMeData/296520/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210500	0	1053	1053	1053	1053	0
3	20250714	210400	0	1053	1053	1053	1053	0
4	20250714	210300	0	1053	1053	1053	1053	0
5	20250714	210200	0	1053	1053	1053	1053	0
6	20250714	210100	0	1053	1053	1053	1053	0
7	20250714	210000	0	1053	1053	1053	1053	0
8	20250714	205900	0	1053	1053	1053	1053	0
9	20250714	205800	0	1053	1053	1053	1053	0
10	20250714	205700	0	1053	1053	1053	1053	0
11	20250714	205600	0	1053	1053	1053	1053	0
12	20250714	205500	0	1053	1053	1053	1053	0
13	20250714	205400	0	1053	1053	1053	1053	0
14	20250714	205300	0	1053	1053	1053	1053	0
15	20250714	205200	0	1053	1053	1053	1053	0
16	20250714	205100	0	1053	1053	1053	1053	0
17	20250714	205000	0	1053	1053	1053	1053	0
18	20250714	204900	0	1053	1053	1053	1053	0
19	20250714	204800	0	1053	1053	1053	1053	0
20	20250714	204700	0	1053	1053	1053	1053	0
21	20250714	204600	0	1053	1053	1053	1053	0
22	20250714	204500	0	1053	1053	1053	1053	0
23	20250714	204400	0	1053	1053	1053	1053	0
24	20250714	204300	0	1053	1053	1053	1053	0
25	20250714	204200	0	1053	1053	1053	1053	0
26	20250714	204100	0	1053	1053	1053	1053	0
27	20250714	204000	0	1053	1053	1053	1053	0
28	20250714	203900	0	1053	1053	1053	1053	0
29	20250714	203800	0	1053	1053	1053	1053	0
30	20250714	203700	0	1053	1053	1053	1053	0
31	20250714	203600	0	1053	1053	1053	1053	0
32	20250714	203500	0	1053	1053	1053	1053	0
33	20250714	203400	0	1053	1053	1053	1053	0
34	20250714	203300	0	1053	1053	1053	1053	0
35	20250714	203200	0	1053	1053	1053	1053	0
36	20250714	203100	0	1053	1053	1053	1053	0
37	20250714	203000	0	1053	1053	1053	1053	0
38	20250714	202900	0	1053	1053	1053	1053	0
39	20250714	202800	0	1053	1053	1053	1053	0
40	20250714	202700	0	1053	1053	1053	1053	0
41	20250714	202600	0	1053	1053	1053	1053	0
42	20250714	202500	0	1053	1053	1053	1053	0
43	20250714	202400	0	1053	1053	1053	1053	0
44	20250714	202300	0	1053	1053	1053	1053	0
45	20250714	202200	0	1053	1053	1053	1053	0
46	20250714	202100	0	1053	1053	1053	1053	0
47	20250714	202000	0	1053	1053	1053	1053	0
48	20250714	201900	0	1053	1053	1053	1053	0
49	20250714	201800	0	1053	1053	1053	1053	0
50	20250714	201700	0	1053	1053	1053	1053	0
51	20250714	201600	0	1053	1053	1053	1053	0
52	20250714	201500	0	1053	1053	1053	1053	0
53	20250714	201400	0	1053	1053	1053	1053	0
54	20250714	201300	0	1053	1053	1053	1053	0
55	20250714	201200	0	1053	1053	1053	1053	0
56	20250714	201100	0	1053	1053	1053	1053	0
57	20250714	201000	0	1053	1053	1053	1053	0
58	20250714	200900	0	1053	1053	1053	1053	0
59	20250714	200800	0	1053	1053	1053	1053	0
60	20250714	200700	0	1053	1053	1053	1053	0
61	20250714	200600	0	1053	1053	1053	1053	0
62	20250714	200500	0	1053	1053	1053	1053	0
63	20250714	200400	0	1053	1053	1053	1053	0
64	20250714	200300	0	1053	1053	1053	1053	0
65	20250714	200200	0	1053	1053	1053	1053	0
66	20250714	200100	0	1053	1053	1053	1053	0
67	20250714	200000	0	1053	1053	1053	1053	0
68	20250714	195900	0	1053	1053	1053	1053	0
69	20250714	195800	0	1053	1053	1053	1053	0
70	20250714	195700	0	1053	1053	1053	1053	0
71	20250714	195600	0	1053	1053	1053	1053	0
72	20250714	195500	0	1053	1053	1053	1053	0
73	20250714	195400	0	1053	1053	1053	1053	0
74	20250714	195300	0	1053	1053	1053	1053	0
75	20250714	195200	0	1053	1053	1053	1053	0
76	20250714	195100	0	1053	1053	1053	1053	0
77	20250714	195000	0	1053	1053	1053	1053	0
78	20250714	194900	0	1053	1053	1053	1053	0
79	20250714	194800	0	1053	1053	1053	1053	0
80	20250714	194700	0	1053	1053	1053	1053	0
81	20250714	194600	0	1053	1053	1053	1053	0
82	20250714	194500	0	1053	1053	1053	1053	0
83	20250714	194400	0	1053	1053	1053	1053	0
84	20250714	194300	0	1053	1053	1053	1053	0
85	20250714	194200	0	1053	1053	1053	1053	0
86	20250714	194100	0	1053	1053	1053	1053	0
87	20250714	194000	0	1053	1053	1053	1053	0
88	20250714	193900	0	1053	1053	1053	1053	0
89	20250714	193800	0	1053	1053	1053	1053	0
90	20250714	193700	0	1053	1053	1053	1053	0
91	20250714	193600	0	1053	1053	1053	1053	0
92	20250714	193500	0	1053	1053	1053	1053	0
93	20250714	193400	0	1053	1053	1053	1053	0
94	20250714	193300	0	1053	1053	1053	1053	0
95	20250714	193200	0	1053	1053	1053	1053	0
96	20250714	193100	0	1053	1053	1053	1053	0
97	20250714	193000	0	1053	1053	1053	1053	0
98	20250714	192900	0	1053	1053	1053	1053	0
99	20250714	192800	0	1053	1053	1053	1053	0
100	20250714	192700	0	1053	1053	1053	1053	0
101	20250714	192600	0	1053	1053	1053	1053	0
102	20250714	192500	0	1053	1053	1053	1053	0
103	20250714	192400	0	1053	1053	1053	1053	0
104	20250714	192300	0	1053	1053	1053	1053	0
105	20250714	192200	0	1053	1053	1053	1053	0
106	20250714	192100	0	1053	1053	1053	1053	0
107	20250714	192000	0	1053	1053	1053	1053	0
108	20250714	191900	0	1053	1053	1053	1053	0
109	20250714	191800	0	1053	1053	1053	1053	0
110	20250714	191700	0	1053	1053	1053	1053	0
111	20250714	191600	0	1053	1053	1053	1053	0
112	20250714	191500	0	1053	1053	1053	1053	0
113	20250714	191400	0	1053	1053	1053	1053	0
114	20250714	191300	0	1053	1053	1053	1053	0
115	20250714	191200	0	1053	1053	1053	1053	0
116	20250714	191100	0	1053	1053	1053	1053	0
117	20250714	191000	0	1053	1053	1053	1053	0
118	20250714	190900	0	1053	1053	1053	1053	0
119	20250714	190800	0	1053	1053	1053	1053	0
120	20250714	190700	0	1053	1053	1053	1053	0
121	20250714	190600	0	1053	1053	1053	1053	0
122	20250714	190500	0	1053	1053	1053	1053	0
123	20250714	190400	0	1053	1053	1053	1053	0
124	20250714	190300	0	1053	1053	1053	1053	0
125	20250714	190200	0	1053	1053	1053	1053	0
126	20250714	190100	0	1053	1053	1053	1053	0
127	20250714	190000	0	1053	1053	1053	1053	0
128	20250714	185900	0	1053	1053	1053	1053	0
129	20250714	185800	0	1053	1053	1053	1053	0
130	20250714	185700	0	1053	1053	1053	1053	0
131	20250714	185600	0	1053	1053	1053	1053	0
132	20250714	185500	0	1053	1053	1053	1053	0
133	20250714	185400	0	1053	1053	1053	1053	0
134	20250714	185300	0	1053	1053	1053	1053	0
135	20250714	185200	0	1053	1053	1053	1053	0
136	20250714	185100	0	1053	1053	1053	1053	0
137	20250714	185000	0	1053	1053	1053	1053	0
138	20250714	184900	0	1053	1053	1053	1053	0
139	20250714	184800	0	1053	1053	1053	1053	0
140	20250714	184700	0	1053	1053	1053	1053	0
141	20250714	184600	0	1053	1053	1053	1053	0
142	20250714	184500	0	1053	1053	1053	1053	0
143	20250714	184400	0	1053	1053	1053	1053	0
144	20250714	184300	0	1053	1053	1053	1053	0
145	20250714	184200	0	1053	1053	1053	1053	0
146	20250714	184100	0	1053	1053	1053	1053	0
147	20250714	184000	0	1053	1053	1053	1053	0
148	20250714	183900	0	1053	1053	1053	1053	0
149	20250714	183800	0	1053	1053	1053	1053	0
150	20250714	183700	0	1053	1053	1053	1053	0
151	20250714	183600	0	1053	1053	1053	1053	0
152	20250714	183500	0	1053	1053	1053	1053	0
153	20250714	183400	0	1053	1053	1053	1053	0
154	20250714	183300	0	1053	1053	1053	1053	0
155	20250714	183200	0	1053	1053	1053	1053	0
156	20250714	183100	0	1053	1053	1053	1053	0
157	20250714	183000	0	1053	1053	1053	1053	0
158	20250714	182900	0	1053	1053	1053	1053	0
159	20250714	182800	0	1053	1053	1053	1053	0
160	20250714	182700	0	1053	1053	1053	1053	0
161	20250714	182600	0	1053	1053	1053	1053	0
162	20250714	182500	0	1053	1053	1053	1053	0
163	20250714	182400	0	1053	1053	1053	1053	0
164	20250714	182300	0	1053	1053	1053	1053	0
165	20250714	182200	0	1053	1053	1053	1053	0
166	20250714	182100	0	1053	1053	1053	1053	0
167	20250714	182000	0	1053	1053	1053	1053	0
168	20250714	181900	0	1053	1053	1053	1053	0
169	20250714	181800	0	1053	1053	1053	1053	0
170	20250714	181700	0	1053	1053	1053	1053	0
171	20250714	181600	0	1053	1053	1053	1053	0
172	20250714	181500	0	1053	1053	1053	1053	0
173	20250714	181400	0	1053	1053	1053	1053	0
174	20250714	181300	0	1053	1053	1053	1053	0
175	20250714	181200	0	1053	1053	1053	1053	0
176	20250714	181100	0	1053	1053	1053	1053	0
177	20250714	181000	0	1053	1053	1053	1053	0
178	20250714	180900	0	1053	1053	1053	1053	0
179	20250714	180800	0	1053	1053	1053	1053	0
180	20250714	180700	0	1053	1053	1053	1053	0
181	20250714	180600	0	1053	1053	1053	1053	0
182	20250714	180500	0	1053	1053	1053	1053	0
183	20250714	180400	0	1053	1053	1053	1053	0
184	20250714	180300	0	1053	1053	1053	1053	0
185	20250714	180200	0	1053	1053	1053	1053	0
186	20250714	180100	0	1053	1053	1053	1053	0
187	20250714	180000	0	1053	1053	1053	1053	0
188	20250714	175900	0	1053	1053	1053	1053	0
189	20250714	175800	0	1053	1053	1053	1053	0
190	20250714	175700	0	1053	1053	1053	1053	0
191	20250714	175600	0	1053	1053	1053	1053	0
192	20250714	175500	0	1053	1053	1053	1053	0
193	20250714	175400	0	1053	1053	1053	1053	0
194	20250714	175300	0	1053	1053	1053	1053	0
195	20250714	175200	0	1053	1053	1053	1053	0
196	20250714	175100	0	1053	1053	1053	1053	0
197	20250714	175000	0	1053	1053	1053	1053	0
198	20250714	174900	0	1053	1053	1053	1053	0
199	20250714	174800	0	1053	1053	1053	1053	0
200	20250714	174700	0	1053	1053	1053	1053	0
201	20250714	174600	0	1053	1053	1053	1053	0
202	20250714	174500	0	1053	1053	1053	1053	0
203	20250714	174400	0	1053	1053	1053	1053	0
204	20250714	174300	0	1053	1053	1053	1053	0
205	20250714	174200	0	1053	1053	1053	1053	0
206	20250714	174100	0	1053	1053	1053	1053	0
207	20250714	174000	0	1053	1053	1053	1053	0
208	20250714	173900	0	1053	1053	1053	1053	0
209	20250714	173800	0	1053	1053	1053	1053	0
210	20250714	173700	0	1053	1053	1053	1053	0
211	20250714	173600	0	1053	1053	1053	1053	0
212	20250714	173500	0	1053	1053	1053	1053	0
213	20250714	173400	0	1053	1053	1053	1053	0
214	20250714	173300	0	1053	1053	1053	1053	0
215	20250714	173200	0	1053	1053	1053	1053	0
216	20250714	173100	0	1053	1053	1053	1053	0
217	20250714	173000	0	1053	1053	1053	1053	0
218	20250714	172900	0	1053	1053	1053	1053	0
219	20250714	172800	0	1053	1053	1053	1053	0
220	20250714	172700	0	1053	1053	1053	1053	0
221	20250714	172600	0	1053	1053	1053	1053	0
222	20250714	172500	0	1053	1053	1053	1053	0
223	20250714	172400	0	1053	1053	1053	1053	0
224	20250714	172300	0	1053	1053	1053	1053	0
225	20250714	172200	0	1053	1053	1053	1053	0
226	20250714	172100	0	1053	1053	1053	1053	0
227	20250714	172000	0	1053	1053	1053	1053	0
228	20250714	171900	0	1053	1053	1053	1053	0
229	20250714	171800	0	1053	1053	1053	1053	0
230	20250714	171700	0	1053	1053	1053	1053	0
231	20250714	171600	0	1053	1053	1053	1053	0
232	20250714	171500	0	1053	1053	1053	1053	0
233	20250714	171400	0	1053	1053	1053	1053	0
234	20250714	171300	0	1053	1053	1053	1053	0
235	20250714	171200	0	1053	1053	1053	1053	0
236	20250714	171100	0	1053	1053	1053	1053	0
237	20250714	171000	0	1053	1053	1053	1053	0
238	20250714	170900	0	1053	1053	1053	1053	0
239	20250714	170800	0	1053	1053	1053	1053	0
240	20250714	170700	0	1053	1053	1053	1053	0
241	20250714	170600	0	1053	1053	1053	1053	0
242	20250714	170500	0	1053	1053	1053	1053	0
243	20250714	170400	0	1053	1053	1053	1053	0
244	20250714	170300	0	1053	1053	1053	1053	0
245	20250714	170200	0	1053	1053	1053	1053	0
246	20250714	170100	0	1053	1053	1053	1053	0
247	20250714	170000	0	1053	1053	1053	1053	0
248	20250714	165900	0	1053	1053	1053	1053	0
249	20250714	165800	0	1053	1053	1053	1053	0
250	20250714	165700	0	1053	1053	1053	1053	0
251	20250714	165600	0	1053	1053	1053	1053	0
252	20250714	165500	0	1053	1053	1053	1053	0
253	20250714	165400	0	1053	1053	1053	1053	0
254	20250714	165300	0	1053	1053	1053	1053	0
255	20250714	165200	0	1053	1053	1053	1053	0
256	20250714	165100	0	1053	1053	1053	1053	0
257	20250714	165000	0	1053	1053	1053	1053	0
258	20250714	164900	0	1053	1053	1053	1053	0
259	20250714	164800	0	1053	1053	1053	1053	0
260	20250714	164700	0	1053	1053	1053	1053	0
261	20250714	164600	0	1053	1053	1053	1053	0
262	20250714	164500	0	1053	1053	1053	1053	0
263	20250714	164400	0	1053	1053	1053	1053	0
264	20250714	164300	0	1053	1053	1053	1053	0
265	20250714	164200	0	1053	1053	1053	1053	0
266	20250714	164100	0	1053	1053	1053	1053	0
267	20250714	164000	0	1053	1053	1053	1053	0
268	20250714	163900	0	1053	1053	1053	1053	0
269	20250714	163800	0	1053	1053	1053	1053	0
270	20250714	163700	0	1053	1053	1053	1053	0
271	20250714	163600	0	1053	1053	1053	1053	0
272	20250714	163500	0	1053	1053	1053	1053	0
273	20250714	163400	0	1053	1053	1053	1053	0
274	20250714	163300	0	1053	1053	1053	1053	0
275	20250714	163200	0	1053	1053	1053	1053	0
276	20250714	163100	0	1053	1053	1053	1053	0
277	20250714	163000	0	1053	1053	1053	1053	0
278	20250714	162900	0	1053	1053	1053	1053	0
279	20250714	162800	0	1053	1053	1053	1053	0
280	20250714	162700	0	1053	1053	1053	1053	0
281	20250714	162600	0	1053	1053	1053	1053	0
282	20250714	162500	0	1053	1053	1053	1053	0
283	20250714	162400	0	1053	1053	1053	1053	0
284	20250714	162300	0	1053	1053	1053	1053	0
285	20250714	162200	0	1053	1053	1053	1053	0
286	20250714	162100	0	1053	1053	1053	1053	0
287	20250714	162000	0	1053	1053	1053	1053	0
288	20250714	161900	0	1053	1053	1053	1053	0
289	20250714	161800	0	1053	1053	1053	1053	0
290	20250714	161700	0	1053	1053	1053	1053	0
291	20250714	161600	0	1053	1053	1053	1053	0
292	20250714	161500	0	1053	1053	1053	1053	0
293	20250714	161400	0	1053	1053	1053	1053	0
294	20250714	161300	0	1053	1053	1053	1053	0
295	20250714	161200	0	1053	1053	1053	1053	0
296	20250714	161100	0	1053	1053	1053	1053	0
297	20250714	161000	0	1053	1053	1053	1053	0
298	20250714	160900	0	1053	1053	1053	1053	0
299	20250714	160800	0	1053	1053	1053	1053	0
300	20250714	160700	0	1053	1053	1053	1053	0
301	20250714	160600	0	1053	1053	1053	1053	0
302	20250714	160500	0	1053	1053	1053	1053	0
303	20250714	160400	0	1053	1053	1053	1053	0
304	20250714	160300	0	1053	1053	1053	1053	0
305	20250714	160200	0	1053	1053	1053	1053	0
306	20250714	160100	0	1053	1053	1053	1053	0
307	20250714	160000	0	1053	1053	1053	1053	0
308	20250714	155900	0	1053	1053	1053	1053	0
309	20250714	155800	0	1053	1053	1053	1053	0
310	20250714	155700	0	1053	1053	1053	1053	0
311	20250714	155600	0	1053	1053	1053	1053	0
312	20250714	155500	0	1053	1053	1053	1053	0
313	20250714	155400	0	1053	1053	1053	1053	0
314	20250714	155300	0	1053	1053	1053	1053	0
315	20250714	155200	0	1053	1053	1053	1053	0
316	20250714	155100	0	1053	1053	1053	1053	0
317	20250714	155000	0	1053	1053	1053	1053	0
318	20250714	154900	0	1053	1053	1053	1053	0
319	20250714	154800	0	1053	1053	1053	1053	0
320	20250714	154700	0	1053	1053	1053	1053	0
321	20250714	154600	0	1053	1053	1053	1053	0
322	20250714	154500	0	1053	1053	1053	1053	0
323	20250714	154400	0	1053	1053	1053	1053	0
324	20250714	154300	0	1053	1053	1053	1053	0
325	20250714	154200	0	1053	1053	1053	1053	0
326	20250714	154100	0	1053	1053	1053	1053	0
327	20250714	154000	0	1053	1053	1053	1053	0
328	20250714	153900	0	1053	1053	1053	1053	0
329	20250714	153800	0	1053	1053	1053	1053	0
330	20250714	153700	0	1053	1053	1053	1053	0
331	20250714	153600	0	1053	1053	1053	1053	0
332	20250714	153500	0	1053	1053	1053	1053	0
333	20250714	153400	0	1053	1053	1053	1053	0
334	20250714	153300	0	1053	1053	1053	1053	0
335	20250714	153200	0	1053	1053	1053	1053	0
336	20250714	153100	0	1053	1053	1053	1053	0
337	20250714	153000	0	1053	1053	1053	1053	0
338	20250714	152900	0	1053	1053	1053	1053	0
339	20250714	152800	0	1053	1053	1053	1053	0
340	20250714	152700	0	1053	1053	1053	1053	0
341	20250714	152600	0	1053	1053	1053	1053	0
342	20250714	152500	0	1053	1053	1053	1053	0
343	20250714	152400	0	1053	1053	1053	1053	0
344	20250714	152300	0	1053	1053	1053	1053	0
345	20250714	152200	0	1053	1053	1053	1053	0
346	20250714	152100	0	1053	1053	1053	1053	0
347	20250714	152000	0	1053	1053	1053	1053	0
348	20250714	151900	0	1053	1053	1053	1053	0
349	20250714	151800	0	1053	1053	1053	1053	0
350	20250714	151700	0	1053	1053	1053	1053	0
351	20250714	151600	0	1053	1053	1053	1053	0
352	20250714	151500	0	1053	1053	1053	1053	0
353	20250714	151400	0	1053	1053	1053	1053	0
354	20250714	151300	0	1053	1053	1053	1053	0
355	20250714	151200	0	1053	1053	1053	1053	0
356	20250714	151100	0	1053	1053	1053	1053	0
357	20250714	151000	0	1053	1053	1053	1053	0
358	20250714	150900	0	1053	1053	1053	1053	0
359	20250714	150800	0	1053	1053	1053	1053	0
360	20250714	150700	0	1053	1053	1053	1053	0
361	20250714	150600	0	1053	1053	1053	1053	0
362	20250714	150500	0	1053	1053	1053	1053	0
363	20250714	150400	0	1053	1053	1053	1053	0
364	20250714	150300	0	1053	1053	1053	1053	0
365	20250714	150200	0	1053	1053	1053	1053	0
366	20250714	150100	0	1053	1053	1053	1053	0
367	20250714	150000	0	1053	1053	1053	1053	0
368	20250714	145900	0	1053	1053	1053	1053	0
369	20250714	145800	0	1053	1053	1053	1053	0
370	20250714	145700	0	1053	1053	1053	1053	0
371	20250714	145600	0	1053	1053	1053	1053	0
372	20250714	145500	0	1053	1053	1053	1053	0
373	20250714	145400	0	1053	1053	1053	1053	0
374	20250714	145300	0	1053	1053	1053	1053	0
375	20250714	145200	0	1053	1053	1053	1053	0
376	20250714	145100	0	1053	1053	1053	1053	0
377	20250714	145000	0	1053	1053	1053	1053	0
378	20250714	144900	0	1053	1053	1053	1053	0
379	20250714	144800	0	1053	1053	1053	1053	0
380	20250714	144700	0	1053	1053	1053	1053	0
381	20250714	144600	0	1053	1053	1053	1053	0
382	20250714	144500	0	1053	1053	1053	1053	0
383	20250714	144400	0	1053	1053	1053	1053	0
384	20250714	144300	0	1053	1053	1053	1053	0
385	20250714	144200	0	1053	1053	1053	1053	0
386	20250714	144100	0	1053	1053	1053	1053	0
387	20250714	144000	0	1053	1053	1053	1053	0
388	20250714	143900	0	1053	1053	1053	1053	0
389	20250714	143800	0	1053	1053	1053	1053	0
390	20250714	143700	0	1053	1053	1053	1053	0
391	20250714	143600	0	1053	1053	1053	1053	0
392	20250714	143500	0	1053	1053	1053	1053	0
393	20250714	143400	0	1053	1053	1053	1053	0
394	20250714	143300	0	1053	1053	1053	1053	0
395	20250714	143200	0	1053	1053	1053	1053	0
396	20250714	143100	0	1053	1053	1053	1053	0
397	20250714	143000	0	1053	1053	1053	1053	0
398	20250714	142900	0	1053	1053	1053	1053	0
399	20250714	142800	0	1053	1053	1053	1053	0
400	20250714	142700	0	1053	1053	1053	1053	0
401	20250714	142600	0	1053	1053	1053	1053	0
402	20250714	142500	0	1053	1053	1053	1053	0
403	20250714	142400	0	1053	1053	1053	1053	0
404	20250714	142300	0	1053	1053	1053	1053	0
405	20250714	142200	0	1053	1053	1053	1053	0
406	20250714	142100	0	1053	1053	1053	1053	0
407	20250714	142000	0	1053	1053	1053	1053	0
408	20250714	141900	0	1053	1053	1053	1053	0
409	20250714	141800	0	1053	1053	1053	1053	0
410	20250714	141700	0	1053	1053	1053	1053	0
411	20250714	141600	0	1053	1053	1053	1053	0
412	20250714	141500	0	1053	1053	1053	1053	0
413	20250714	141400	0	1053	1053	1053	1053	0
414	20250714	141300	0	1053	1053	1053	1053	0
415	20250714	141200	0	1053	1053	1053	1053	0
416	20250714	141100	0	1053	1053	1053	1053	0
417	20250714	141000	0	1053	1053	1053	1053	0
418	20250714	140900	0	1053	1053	1053	1053	0
419	20250714	140800	0	1053	1053	1053	1053	0
420	20250714	140700	0	1053	1053	1053	1053	0
421	20250714	140600	0	1053	1053	1053	1053	0
422	20250714	140500	0	1053	1053	1053	1053	0
423	20250714	140400	0	1053	1053	1053	1053	0
424	20250714	140300	0	1053	1053	1053	1053	0
425	20250714	140200	0	1053	1053	1053	1053	0
426	20250714	140100	0	1053	1053	1053	1053	0
427	20250714	140000	0	1053	1053	1053	1053	0
428	20250714	135900	0	1053	1053	1053	1053	0
429	20250714	135800	0	1053	1053	1053	1053	0
430	20250714	135700	0	1053	1053	1053	1053	0
431	20250714	135600	0	1053	1053	1053	1053	0
432	20250714	135500	0	1053	1053	1053	1053	0
433	20250714	135400	0	1053	1053	1053	1053	0
434	20250714	135300	0	1053	1053	1053	1053	0
435	20250714	135200	0	1053	1053	1053	1053	0
436	20250714	135100	0	1053	1053	1053	1053	0
437	20250714	135000	0	1053	1053	1053	1053	0
438	20250714	134900	0	1053	1053	1053	1053	0
439	20250714	134800	0	1053	1053	1053	1053	0
440	20250714	134700	0	1053	1053	1053	1053	0
441	20250714	134600	0	1053	1053	1053	1053	0
442	20250714	134500	0	1053	1053	1053	1053	0
443	20250714	134400	0	1053	1053	1053	1053	0
444	20250714	134300	0	1053	1053	1053	1053	0
445	20250714	134200	0	1053	1053	1053	1053	0
446	20250714	134100	0	1053	1053	1053	1053	0
447	20250714	134000	0	1053	1053	1053	1053	0
448	20250714	133900	0	1053	1053	1053	1053	0
449	20250714	133800	0	1053	1053	1053	1053	0
450	20250714	133700	0	1053	1053	1053	1053	0
451	20250714	133600	0	1053	1053	1053	1053	0
452	20250714	133500	0	1053	1053	1053	1053	0
453	20250714	133400	0	1053	1053	1053	1053	0
454	20250714	133300	0	1053	1053	1053	1053	0
455	20250714	133200	0	1053	1053	1053	1053	0
456	20250714	133100	0	1053	1053	1053	1053	0
457	20250714	133000	0	1053	1053	1053	1053	0
458	20250714	132900	0	1053	1053	1053	1053	0
459	20250714	132800	0	1053	1053	1053	1053	0
460	20250714	132700	0	1053	1053	1053	1053	0
461	20250714	132600	0	1053	1053	1053	1053	0
462	20250714	132500	0	1053	1053	1053	1053	0
463	20250714	132400	0	1053	1053	1053	1053	0
464	20250714	132300	0	1053	1053	1053	1053	0
465	20250714	132200	0	1053	1053	1053	1053	0
466	20250714	132100	0	1053	1053	1053	1053	0
467	20250714	132000	0	1053	1053	1053	1053	0
468	20250714	131900	0	1053	1053	1053	1053	0
469	20250714	131800	0	1053	1053	1053	1053	0
470	20250714	131700	0	1053	1053	1053	1053	0
471	20250714	131600	0	1053	1053	1053	1053	0
472	20250714	131500	0	1053	1053	1053	1053	0
473	20250714	131400	0	1053	1053	1053	1053	0
474	20250714	131300	0	1053	1053	1053	1053	0
475	20250714	131200	0	1053	1053	1053	1053	0
476	20250714	131100	0	1053	1053	1053	1053	0
477	20250714	131000	0	1053	1053	1053	1053	0
478	20250714	130900	0	1053	1053	1053	1053	0
479	20250714	130800	0	1053	1053	1053	1053	0
480	20250714	130700	0	1053	1053	1053	1053	0
481	20250714	130600	0	1053	1053	1053	1053	0
482	20250714	130500	0	1053	1053	1053	1053	0
483	20250714	130400	0	1053	1053	1053	1053	0
484	20250714	130300	0	1053	1053	1053	1053	0
485	20250714	130200	0	1053	1053	1053	1053	0
486	20250714	130100	0	1053	1053	1053	1053	0
487	20250714	130000	0	1053	1053	1053	1053	0
488	20250714	125900	0	1053	1053	1053	1053	0
489	20250714	125800	0	1053	1053	1053	1053	0
490	20250714	125700	0	1053	1053	1053	1053	0
491	20250714	125600	0	1053	1053	1053	1053	0
492	20250714	125500	0	1053	1053	1053	1053	0
493	20250714	125400	0	1053	1053	1053	1053	0
494	20250714	125300	0	1053	1053	1053	1053	0
495	20250714	125200	0	1053	1053	1053	1053	0
496	20250714	125100	0	1053	1053	1053	1053	0
497	20250714	125000	0	1053	1053	1053	1053	0
498	20250714	124900	0	1053	1053	1053	1053	0
499	20250714	124800	0	1053	1053	1053	1053	0
500	20250714	124700	0	1053	1053	1053	1053	0
501	20250714	124600	0	1053	1053	1053	1053	0
502	20250714	124500	0	1053	1053	1053	1053	0
503	20250714	124400	0	1053	1053	1053	1053	0
504	20250714	124300	0	1053	1053	1053	1053	0
505	20250714	124200	0	1053	1053	1053	1053	0
506	20250714	124100	0	1053	1053	1053	1053	0
507	20250714	124000	0	1053	1053	1053	1053	0
508	20250714	123900	0	1053	1053	1053	1053	0
509	20250714	123800	0	1053	1053	1053	1053	0
510	20250714	123700	0	1053	1053	1053	1053	0
511	20250714	123600	0	1053	1053	1053	1053	0
512	20250714	123500	0	1053	1053	1053	1053	0
513	20250714	123400	0	1053	1053	1053	1053	0
514	20250714	123300	0	1053	1053	1053	1053	0
515	20250714	123200	0	1053	1053	1053	1053	0
516	20250714	123100	0	1053	1053	1053	1053	0
517	20250714	123000	0	1053	1053	1053	1053	0
518	20250714	122900	0	1053	1053	1053	1053	0
519	20250714	122800	0	1053	1053	1053	1053	0
520	20250714	122700	0	1053	1053	1053	1053	0
521	20250714	122600	0	1053	1053	1053	1053	0
522	20250714	122500	0	1053	1053	1053	1053	0
523	20250714	122400	0	1053	1053	1053	1053	0
524	20250714	122300	0	1053	1053	1053	1053	0
525	20250714	122200	0	1053	1053	1053	1053	0
526	20250714	122100	0	1053	1053	1053	1053	0
527	20250714	122000	0	1053	1053	1053	1053	0
528	20250714	121900	0	1053	1053	1053	1053	0
529	20250714	121800	0	1053	1053	1053	1053	0
530	20250714	121700	0	1053	1053	1053	1053	0
531	20250714	121600	0	1053	1053	1053	1053	0
532	20250714	121500	0	1053	1053	1053	1053	0
533	20250714	121400	0	1053	1053	1053	1053	0
534	20250714	121300	0	1053	1053	1053	1053	0
535	20250714	121200	0	1053	1053	1053	1053	0
536	20250714	121100	0	1053	1053	1053	1053	0
537	20250714	121000	0	1053	1053	1053	1053	0
538	20250714	120900	0	1053	1053	1053	1053	0
539	20250714	120800	0	1053	1053	1053	1053	0
540	20250714	120700	0	1053	1053	1053	1053	0
541	20250714	120600	0	1053	1053	1053	1053	0
542	20250714	120500	0	1053	1053	1053	1053	0
543	20250714	120400	0	1053	1053	1053	1053	0
544	20250714	120300	0	1053	1053	1053	1053	0
545	20250714	120200	0	1053	1053	1053	1053	0
546	20250714	120100	0	1053	1053	1053	1053	0
547	20250714	120000	0	1053	1053	1053	1053	0
548	20250714	115900	0	1053	1053	1053	1053	0
549	20250714	115800	0	1053	1053	1053	1053	0
550	20250714	115700	0	1053	1053	1053	1053	0
551	20250714	115600	0	1053	1053	1053	1053	0
552	20250714	115500	0	1053	1053	1053	1053	0
553	20250714	115400	0	1053	1053	1053	1053	0
554	20250714	115300	0	1053	1053	1053	1053	0
555	20250714	115200	0	1053	1053	1053	1053	0
556	20250714	115100	0	1053	1053	1053	1053	0
557	20250714	115000	0	1053	1053	1053	1053	0
558	20250714	114900	0	1053	1053	1053	1053	0
559	20250714	114800	0	1053	1053	1053	1053	0
560	20250714	114700	0	1053	1053	1053	1053	0
561	20250714	114600	0	1053	1053	1053	1053	0
562	20250714	114500	0	1053	1053	1053	1053	0
563	20250714	114400	0	1053	1053	1053	1053	0
564	20250714	114300	0	1053	1053	1053	1053	0
565	20250714	114200	0	1053	1053	1053	1053	0
566	20250714	114100	0	1053	1053	1053	1053	0
567	20250714	114000	0	1053	1053	1053	1053	0
568	20250714	113900	0	1053	1053	1053	1053	0
569	20250714	113800	0	1053	1053	1053	1053	0
570	20250714	113700	0	1053	1053	1053	1053	0
571	20250714	113600	0	1053	1053	1053	1053	0
572	20250714	113500	0	1053	1053	1053	1053	0
573	20250714	113400	0	1053	1053	1053	1053	0
574	20250714	113300	0	1053	1053	1053	1053	0
575	20250714	113200	0	1053	1053	1053	1053	0
576	20250714	113100	0	1053	1053	1053	1053	0
577	20250714	113000	0	1053	1053	1053	1053	0
578	20250714	112900	0	1053	1053	1053	1053	0
579	20250714	112800	0	1053	1053	1053	1053	0
580	20250714	112700	0	1053	1053	1053	1053	0
581	20250714	112600	0	1053	1053	1053	1053	0
582	20250714	112500	0	1053	1053	1053	1053	0
583	20250714	112400	0	1053	1053	1053	1053	0
584	20250714	112300	0	1053	1053	1053	1053	0
585	20250714	112200	0	1053	1053	1053	1053	0
586	20250714	112100	0	1053	1053	1053	1053	0
587	20250714	112000	0	1053	1053	1053	1053	0
588	20250714	111900	0	1053	1053	1053	1053	0
589	20250714	111800	0	1053	1053	1053	1053	0
590	20250714	111700	0	1053	1053	1053	1053	0
591	20250714	111600	0	1053	1053	1053	1053	0
592	20250714	111500	0	1053	1053	1053	1053	0
593	20250714	111400	0	1053	1053	1053	1053	0
594	20250714	111300	0	1053	1053	1053	1053	0
595	20250714	111200	0	1053	1053	1053	1053	0
596	20250714	111100	0	1053	1053	1053	1053	0
597	20250714	111000	0	1053	1053	1053	1053	0
598	20250714	110900	0	1053	1053	1053	1053	0
599	20250714	110800	0	1053	1053	1053	1053	0
600	20250714	110700	0	1053	1053	1053	1053	0
601	20250714	110600	0	1053	1053	1053	1053	0
602	20250714	110500	0	1053	1053	1053	1053	0
603	20250714	110400	0	1053	1053	1053	1053	0
604	20250714	110300	0	1053	1053	1053	1053	0
605	20250714	110200	0	1053	1053	1053	1053	0
606	20250714	110100	0	1053	1053	1053	1053	0
607	20250714	110000	0	1053	1053	1053	1053	0
608	20250714	105900	0	1053	1053	1053	1053	0
609	20250714	105800	0	1053	1053	1053	1053	0
610	20250714	105700	0	1053	1053	1053	1053	0
611	20250714	105600	0	1053	1053	1053	1053	0
612	20250714	105500	0	1053	1053	1053	1053	0
613	20250714	105400	0	1053	1053	1053	1053	0
614	20250714	105300	0	1053	1053	1053	1053	0
615	20250714	105200	0	1053	1053	1053	1053	0
616	20250714	105100	0	1053	1053	1053	1053	0
617	20250714	105000	0	1053	1053	1053	1053	0
618	20250714	104900	0	1053	1053	1053	1053	0
619	20250714	104800	0	1053	1053	1053	1053	0
620	20250714	104700	0	1053	1053	1053	1053	0
621	20250714	104600	0	1053	1053	1053	1053	0
622	20250714	104500	0	1053	1053	1053	1053	0
623	20250714	104400	0	1053	1053	1053	1053	0
624	20250714	104300	0	1053	1053	1053	1053	0
625	20250714	104200	0	1053	1053	1053	1053	0
626	20250714	104100	0	1053	1053	1053	1053	0
627	20250714	104000	0	1053	1053	1053	1053	0
628	20250714	103900	0	1053	1053	1053	1053	0
629	20250714	103800	0	1053	1053	1053	1053	0
630	20250714	103700	0	1053	1053	1053	1053	0
631	20250714	103600	0	1053	1053	1053	1053	0
632	20250714	103500	0	1053	1053	1053	1053	0
633	20250714	103400	0	1053	1053	1053	1053	0
634	20250714	103300	0	1053	1053	1053	1053	0
635	20250714	103200	0	1053	1053	1053	1053	0
636	20250714	103100	0	1053	1053	1053	1053	0
637	20250714	103000	0	1053	1053	1053	1053	0
638	20250714	102900	0	1053	1053	1053	1053	0
639	20250714	102800	0	1053	1053	1053	1053	0
640	20250714	102700	0	1053	1053	1053	1053	0
641	20250714	102600	0	1053	1053	1053	1053	0
642	20250714	102500	0	1053	1053	1053	1053	0
643	20250714	102400	0	1053	1053	1053	1053	0
644	20250714	102300	0	1053	1053	1053	1053	0
645	20250714	102200	0	1053	1053	1053	1053	0
646	20250714	102100	0	1053	1053	1053	1053	0
647	20250714	102000	0	1053	1053	1053	1053	0
648	20250714	101900	0	1053	1053	1053	1053	0
649	20250714	101800	0	1053	1053	1053	1053	0
650	20250714	101700	0	1053	1053	1053	1053	0
651	20250714	101600	0	1053	1053	1053	1053	0
652	20250714	101500	0	1053	1053	1053	1053	0
653	20250714	101400	0	1053	1053	1053	1053	0
654	20250714	101300	0	1053	1053	1053	1053	0
655	20250714	101200	0	1053	1053	1053	1053	0
656	20250714	101100	0	1053	1053	1053	1053	0
657	20250714	101000	0	1053	1053	1053	1053	0
658	20250714	100900	0	1053	1053	1053	1053	0
659	20250714	100800	0	1053	1053	1053	1053	0
660	20250714	100700	0	1053	1053	1053	1053	0
661	20250714	100600	0	1053	1053	1053	1053	0
662	20250714	100500	0	1053	1053	1053	1053	0
663	20250714	100400	0	1053	1053	1053	1053	0
664	20250714	100300	0	1053	1053	1053	1053	0
665	20250714	100200	0	1053	1053	1053	1053	0
666	20250714	100100	0	1053	1053	1053	1053	0
667	20250714	100000	0	1053	1053	1053	1053	0
668	20250714	095900	0	1053	1053	1053	1053	0
669	20250714	095800	0	1053	1053	1053	1053	0
670	20250714	095700	0	1053	1053	1053	1053	0
671	20250714	095600	0	1053	1053	1053	1053	0
672	20250714	095500	0	1053	1053	1053	1053	0
673	20250714	095400	0	1053	1053	1053	1053	0
674	20250714	095300	0	1053	1053	1053	1053	0
675	20250714	095200	0	1053	1053	1053	1053	0
676	20250714	095100	0	1053	1053	1053	1053	0
677	20250714	095000	0	1053	1053	1053	1053	0
678	20250714	094900	0	1053	1053	1053	1053	0
679	20250714	094800	0	1053	1053	1053	1053	0
680	20250714	094700	0	1053	1053	1053	1053	0
681	20250714	094600	0	1053	1053	1053	1053	0
682	20250714	094500	0	1053	1053	1053	1053	0
683	20250714	094400	0	1053	1053	1053	1053	0
684	20250714	094300	0	1053	1053	1053	1053	0
685	20250714	094200	0	1053	1053	1053	1053	0
686	20250714	094100	0	1053	1053	1053	1053	0
687	20250714	094000	0	1053	1053	1053	1053	0
688	20250714	093900	0	1053	1053	1053	1053	0
689	20250714	093800	0	1053	1053	1053	1053	0
690	20250714	093700	0	1053	1053	1053	1053	0
691	20250714	093600	0	1053	1053	1053	1053	0
692	20250714	093500	0	1053	1053	1053	1053	0
693	20250714	093400	0	1053	1053	1053	1053	0
694	20250714	093300	0	1053	1053	1053	1053	0
695	20250714	093200	0	1053	1053	1053	1053	0
696	20250714	093100	0	1053	1053	1053	1053	0
697	20250714	093000	0	1053	1053	1053	1053	0
698	20250714	092900	0	1053	1053	1053	1053	0
699	20250714	092800	0	1053	1053	1053	1053	0
700	20250714	092700	0	1053	1053	1053	1053	0
701	20250714	092600	0	1053	1053	1053	1053	0
702	20250714	092500	0	1053	1053	1053	1053	0
703	20250714	092400	0	1053	1053	1053	1053	0
704	20250714	092300	0	1053	1053	1053	1053	0
705	20250714	092200	0	1053	1053	1053	1053	0
706	20250714	092100	0	1053	1053	1053	1053	0
707	20250714	092000	0	1053	1053	1053	1053	0
708	20250714	091900	0	1053	1053	1053	1053	0
709	20250714	091800	0	1053	1053	1053	1053	0
710	20250714	091700	0	1053	1053	1053	1053	0
711	20250714	091600	0	1053	1053	1053	1053	0
712	20250714	091500	0	1053	1053	1053	1053	0
713	20250714	091400	0	1053	1053	1053	1053	0
714	20250714	091300	0	1053	1053	1053	1053	0
715	20250714	091200	0	1053	1053	1053	1053	0
716	20250714	091100	0	1053	1053	1053	1053	0
717	20250714	091000	0	1053	1053	1053	1053	0
718	20250714	090900	0	1053	1053	1053	1053	0
719	20250714	090800	0	1053	1053	1053	1053	0
720	20250714	090700	0	1053	1053	1053	1053	0
721	20250714	090600	0	1053	1053	1053	1053	0
722	20250714	090500	0	1053	1053	1053	1053	0
723	20250714	090400	0	1053	1053	1053	1053	0
724	20250714	090300	0	1053	1053	1053	1053	0
725	20250714	090200	0	1053	1053	1053	1053	0
726	20250714	090100	0	1053	1053	1053	1053	0
727	20250714	090000	0	1053	1053	1053	1053	0