KissMeData/308170/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	210900	49332570	5570	5570	5570	5570	202
3	20250714	210800	49332570	5570	5570	5570	5570	0
4	20250714	210700	49332570	5570	5570	5570	5570	0
5	20250714	210600	49332570	5570	5570	5570	5570	0
6	20250714	210500	49332570	5570	5570	5570	5570	0
7	20250714	210400	49332570	5570	5570	5570	5570	0
8	20250714	210300	49332570	5570	5570	5570	5570	0
9	20250714	210200	49332570	5570	5570	5570	5570	0
10	20250714	210100	49332570	5570	5570	5570	5570	0
11	20250714	210000	49332570	5570	5570	5570	5570	0
12	20250714	205900	49332570	5570	5570	5570	5570	0
13	20250714	205800	49332570	5570	5570	5570	5570	0
14	20250714	205700	49332570	5570	5570	5570	5570	0
15	20250714	205600	49332570	5570	5570	5570	5570	0
16	20250714	205500	49332570	5570	5570	5570	5570	0
17	20250714	205400	49332570	5570	5570	5570	5570	0
18	20250714	205300	49332570	5570	5570	5570	5570	0
19	20250714	205200	49332570	5570	5570	5570	5570	0
20	20250714	205100	49332570	5570	5570	5570	5570	0
21	20250714	205000	49332570	5570	5570	5570	5570	0
22	20250714	204900	49332570	5570	5570	5570	5570	0
23	20250714	204800	49332570	5570	5570	5570	5570	0
24	20250714	204700	49332570	5570	5570	5570	5570	0
25	20250714	204600	49332570	5570	5570	5570	5570	0
26	20250714	204500	49332570	5570	5570	5570	5570	0
27	20250714	204400	49332570	5570	5570	5570	5570	0
28	20250714	204300	49332570	5570	5570	5570	5570	0
29	20250714	204200	49332570	5570	5570	5570	5570	0
30	20250714	204100	49332570	5570	5570	5570	5570	0
31	20250714	204000	49332570	5570	5570	5570	5570	0
32	20250714	203900	49332570	5570	5570	5570	5570	202
33	20250714	203800	49332570	5570	5570	5570	5570	0
34	20250714	203700	49332570	5570	5570	5570	5570	0
35	20250714	203600	49332570	5570	5570	5570	5570	0
36	20250714	203500	49332570	5570	5570	5570	5570	0
37	20250714	203400	49332570	5570	5570	5570	5570	0
38	20250714	203300	49332570	5570	5570	5570	5570	0
39	20250714	203200	49332570	5570	5570	5570	5570	0
40	20250714	203100	49332570	5570	5570	5570	5570	0
41	20250714	203000	49332570	5570	5570	5570	5570	0
42	20250714	202900	49332570	5570	5570	5570	5570	0
43	20250714	202800	49332570	5570	5570	5570	5570	0
44	20250714	202700	49332570	5570	5570	5570	5570	0
45	20250714	202600	49332570	5570	5570	5570	5570	0
46	20250714	202500	49332570	5570	5570	5570	5570	0
47	20250714	202400	49332570	5570	5570	5570	5570	0
48	20250714	202300	49332570	5570	5570	5570	5570	0
49	20250714	202200	49332570	5570	5570	5570	5570	0
50	20250714	202100	49332570	5570	5570	5570	5570	0
51	20250714	202000	49332570	5570	5570	5570	5570	0
52	20250714	201900	49332570	5570	5570	5570	5570	0
53	20250714	201800	49332570	5570	5570	5570	5570	0
54	20250714	201700	49332570	5570	5570	5570	5570	0
55	20250714	201600	49332570	5570	5570	5570	5570	0
56	20250714	201500	49332570	5570	5570	5570	5570	0
57	20250714	201400	49332570	5570	5570	5570	5570	0
58	20250714	201300	49332570	5570	5570	5570	5570	0
59	20250714	201200	49332570	5570	5570	5570	5570	0
60	20250714	201100	49332570	5570	5570	5570	5570	0
61	20250714	201000	49332570	5570	5570	5570	5570	0
62	20250714	200900	49332570	5570	5570	5570	5570	202
63	20250714	200800	49332570	5570	5570	5570	5570	0
64	20250714	200700	49332570	5570	5570	5570	5570	0
65	20250714	200600	49332570	5570	5570	5570	5570	0
66	20250714	200500	49332570	5570	5570	5570	5570	0
67	20250714	200400	49332570	5570	5570	5570	5570	0
68	20250714	200300	49332570	5570	5570	5570	5570	0
69	20250714	200200	49332570	5570	5570	5570	5570	0
70	20250714	200100	49332570	5570	5570	5570	5570	0
71	20250714	200000	49332570	5570	5570	5570	5570	0
72	20250714	195900	49332570	5570	5570	5570	5570	0
73	20250714	195800	49332570	5570	5570	5570	5570	0
74	20250714	195700	49332570	5570	5570	5570	5570	0
75	20250714	195600	49332570	5570	5570	5570	5570	0
76	20250714	195500	49332570	5570	5570	5570	5570	0
77	20250714	195400	49332570	5570	5570	5570	5570	0
78	20250714	195300	49332570	5570	5570	5570	5570	0
79	20250714	195200	49332570	5570	5570	5570	5570	0
80	20250714	195100	49332570	5570	5570	5570	5570	0
81	20250714	195000	49332570	5570	5570	5570	5570	0
82	20250714	194900	49332570	5570	5570	5570	5570	0
83	20250714	194800	49332570	5570	5570	5570	5570	0
84	20250714	194700	49332570	5570	5570	5570	5570	0
85	20250714	194600	49332570	5570	5570	5570	5570	0
86	20250714	194500	49332570	5570	5570	5570	5570	0
87	20250714	194400	49332570	5570	5570	5570	5570	0
88	20250714	194300	49332570	5570	5570	5570	5570	0
89	20250714	194200	49332570	5570	5570	5570	5570	0
90	20250714	194100	49332570	5570	5570	5570	5570	0
91	20250714	194000	49332570	5570	5570	5570	5570	0
92	20250714	193900	49332570	5570	5570	5570	5570	202
93	20250714	193800	49332570	5570	5570	5570	5570	0
94	20250714	193700	49332570	5570	5570	5570	5570	0
95	20250714	193600	49332570	5570	5570	5570	5570	0
96	20250714	193500	49332570	5570	5570	5570	5570	0
97	20250714	193400	49332570	5570	5570	5570	5570	0
98	20250714	193300	49332570	5570	5570	5570	5570	0
99	20250714	193200	49332570	5570	5570	5570	5570	0
100	20250714	193100	49332570	5570	5570	5570	5570	0
101	20250714	193000	49332570	5570	5570	5570	5570	0
102	20250714	192900	49332570	5570	5570	5570	5570	0
103	20250714	192800	49332570	5570	5570	5570	5570	0
104	20250714	192700	49332570	5570	5570	5570	5570	0
105	20250714	192600	49332570	5570	5570	5570	5570	0
106	20250714	192500	49332570	5570	5570	5570	5570	0
107	20250714	192400	49332570	5570	5570	5570	5570	0
108	20250714	192300	49332570	5570	5570	5570	5570	0
109	20250714	192200	49332570	5570	5570	5570	5570	0
110	20250714	192100	49332570	5570	5570	5570	5570	0
111	20250714	192000	49332570	5570	5570	5570	5570	0
112	20250714	191900	49332570	5570	5570	5570	5570	0
113	20250714	191800	49332570	5570	5570	5570	5570	0
114	20250714	191700	49332570	5570	5570	5570	5570	0
115	20250714	191600	49332570	5570	5570	5570	5570	0
116	20250714	191500	49332570	5570	5570	5570	5570	0
117	20250714	191400	49332570	5570	5570	5570	5570	0
118	20250714	191300	49332570	5570	5570	5570	5570	0
119	20250714	191200	49332570	5570	5570	5570	5570	0
120	20250714	191100	49332570	5570	5570	5570	5570	0
121	20250714	191000	49332570	5570	5570	5570	5570	0
122	20250714	190900	49332570	5570	5570	5570	5570	202
123	20250714	190800	49332570	5570	5570	5570	5570	0
124	20250714	190700	49332570	5570	5570	5570	5570	0
125	20250714	190600	49332570	5570	5570	5570	5570	0
126	20250714	190500	49332570	5570	5570	5570	5570	0
127	20250714	190400	49332570	5570	5570	5570	5570	0
128	20250714	190300	49332570	5570	5570	5570	5570	0
129	20250714	190200	49332570	5570	5570	5570	5570	0
130	20250714	190100	49332570	5570	5570	5570	5570	0
131	20250714	190000	49332570	5570	5570	5570	5570	0
132	20250714	185900	49332570	5570	5570	5570	5570	0
133	20250714	185800	49332570	5570	5570	5570	5570	0
134	20250714	185700	49332570	5570	5570	5570	5570	0
135	20250714	185600	49332570	5570	5570	5570	5570	0
136	20250714	185500	49332570	5570	5570	5570	5570	0
137	20250714	185400	49332570	5570	5570	5570	5570	0
138	20250714	185300	49332570	5570	5570	5570	5570	0
139	20250714	185200	49332570	5570	5570	5570	5570	0
140	20250714	185100	49332570	5570	5570	5570	5570	0
141	20250714	185000	49332570	5570	5570	5570	5570	0
142	20250714	184900	49332570	5570	5570	5570	5570	0
143	20250714	184800	49332570	5570	5570	5570	5570	0
144	20250714	184700	49332570	5570	5570	5570	5570	0
145	20250714	184600	49332570	5570	5570	5570	5570	0
146	20250714	184500	49332570	5570	5570	5570	5570	0
147	20250714	184400	49332570	5570	5570	5570	5570	0
148	20250714	184300	49332570	5570	5570	5570	5570	0
149	20250714	184200	49332570	5570	5570	5570	5570	0
150	20250714	184100	49332570	5570	5570	5570	5570	0
151	20250714	184000	49332570	5570	5570	5570	5570	0
152	20250714	183900	49332570	5570	5570	5570	5570	202
153	20250714	183800	49332570	5570	5570	5570	5570	0
154	20250714	183700	49332570	5570	5570	5570	5570	0
155	20250714	183600	49332570	5570	5570	5570	5570	0
156	20250714	183500	49332570	5570	5570	5570	5570	0
157	20250714	183400	49332570	5570	5570	5570	5570	0
158	20250714	183300	49332570	5570	5570	5570	5570	0
159	20250714	183200	49332570	5570	5570	5570	5570	0
160	20250714	183100	49332570	5570	5570	5570	5570	0
161	20250714	183000	49332570	5570	5570	5570	5570	0
162	20250714	182900	49332570	5570	5570	5570	5570	0
163	20250714	182800	49332570	5570	5570	5570	5570	0
164	20250714	182700	49332570	5570	5570	5570	5570	0
165	20250714	182600	49332570	5570	5570	5570	5570	0
166	20250714	182500	49332570	5570	5570	5570	5570	0
167	20250714	182400	49332570	5570	5570	5570	5570	0
168	20250714	182300	49332570	5570	5570	5570	5570	0
169	20250714	182200	49332570	5570	5570	5570	5570	0
170	20250714	182100	49332570	5570	5570	5570	5570	0
171	20250714	182000	49332570	5570	5570	5570	5570	0
172	20250714	181900	49332570	5570	5570	5570	5570	0
173	20250714	181800	49332570	5570	5570	5570	5570	0
174	20250714	181700	49332570	5570	5570	5570	5570	0
175	20250714	181600	49332570	5570	5570	5570	5570	0
176	20250714	181500	49332570	5570	5570	5570	5570	0
177	20250714	181400	49332570	5570	5570	5570	5570	0
178	20250714	181300	49332570	5570	5570	5570	5570	0
179	20250714	181200	49332570	5570	5570	5570	5570	0
180	20250714	181100	49332570	5570	5570	5570	5570	0
181	20250714	181000	49332570	5570	5570	5570	5570	0
182	20250714	180900	49332570	5570	5570	5570	5570	202
183	20250714	180800	49332570	5570	5570	5570	5570	0
184	20250714	180700	49332570	5570	5570	5570	5570	0
185	20250714	180600	49332570	5570	5570	5570	5570	0
186	20250714	180500	49332570	5570	5570	5570	5570	0
187	20250714	180400	49332570	5570	5570	5570	5570	0
188	20250714	180300	49332570	5570	5570	5570	5570	0
189	20250714	180200	49332570	5570	5570	5570	5570	0
190	20250714	180100	49332570	5570	5570	5570	5570	0
191	20250714	180000	49332570	5570	5570	5570	5570	0
192	20250714	175900	49332570	5570	5570	5570	5570	0
193	20250714	175800	49332570	5570	5570	5570	5570	0
194	20250714	175700	49332570	5570	5570	5570	5570	0
195	20250714	175600	49332570	5570	5570	5570	5570	0
196	20250714	175500	49332570	5570	5570	5570	5570	0
197	20250714	175400	49332570	5570	5570	5570	5570	0
198	20250714	175300	49332570	5570	5570	5570	5570	0
199	20250714	175200	49332570	5570	5570	5570	5570	0
200	20250714	175100	49332570	5570	5570	5570	5570	0
201	20250714	175000	49332570	5570	5570	5570	5570	0
202	20250714	174900	49332570	5570	5570	5570	5570	0
203	20250714	174800	49332570	5570	5570	5570	5570	0
204	20250714	174700	49332570	5570	5570	5570	5570	0
205	20250714	174600	49332570	5570	5570	5570	5570	0
206	20250714	174500	49332570	5570	5570	5570	5570	0
207	20250714	174400	49332570	5570	5570	5570	5570	0
208	20250714	174300	49332570	5570	5570	5570	5570	0
209	20250714	174200	49332570	5570	5570	5570	5570	0
210	20250714	174100	49332570	5570	5570	5570	5570	0
211	20250714	174000	49332570	5570	5570	5570	5570	0
212	20250714	173900	49332570	5570	5570	5570	5570	202
213	20250714	173800	49332570	5570	5570	5570	5570	0
214	20250714	173700	49332570	5570	5570	5570	5570	0
215	20250714	173600	49332570	5570	5570	5570	5570	0
216	20250714	173500	49332570	5570	5570	5570	5570	0
217	20250714	173400	49332570	5570	5570	5570	5570	0
218	20250714	173300	49332570	5570	5570	5570	5570	0
219	20250714	173200	49332570	5570	5570	5570	5570	0
220	20250714	173100	49332570	5570	5570	5570	5570	0
221	20250714	173000	49332570	5570	5570	5570	5570	0
222	20250714	172900	49332570	5570	5570	5570	5570	0
223	20250714	172800	49332570	5570	5570	5570	5570	0
224	20250714	172700	49332570	5570	5570	5570	5570	0
225	20250714	172600	49332570	5570	5570	5570	5570	0
226	20250714	172500	49332570	5570	5570	5570	5570	0
227	20250714	172400	49332570	5570	5570	5570	5570	0
228	20250714	172300	49332570	5570	5570	5570	5570	0
229	20250714	172200	49332570	5570	5570	5570	5570	0
230	20250714	172100	49332570	5570	5570	5570	5570	0
231	20250714	172000	49332570	5570	5570	5570	5570	0
232	20250714	171900	49332570	5570	5570	5570	5570	0
233	20250714	171800	49332570	5570	5570	5570	5570	0
234	20250714	171700	49332570	5570	5570	5570	5570	0
235	20250714	171600	49332570	5570	5570	5570	5570	0
236	20250714	171500	49332570	5570	5570	5570	5570	0
237	20250714	171400	49332570	5570	5570	5570	5570	0
238	20250714	171300	49332570	5570	5570	5570	5570	0
239	20250714	171200	49332570	5570	5570	5570	5570	0
240	20250714	171100	49332570	5570	5570	5570	5570	0
241	20250714	171000	49332570	5570	5570	5570	5570	0
242	20250714	170900	49332570	5570	5570	5570	5570	202
243	20250714	170800	49332570	5570	5570	5570	5570	0
244	20250714	170700	49332570	5570	5570	5570	5570	0
245	20250714	170600	49332570	5570	5570	5570	5570	0
246	20250714	170500	49332570	5570	5570	5570	5570	0
247	20250714	170400	49332570	5570	5570	5570	5570	0
248	20250714	170300	49332570	5570	5570	5570	5570	0
249	20250714	170200	49332570	5570	5570	5570	5570	0
250	20250714	170100	49332570	5570	5570	5570	5570	0
251	20250714	170000	49332570	5570	5570	5570	5570	0
252	20250714	165900	49332570	5570	5570	5570	5570	0
253	20250714	165800	49332570	5570	5570	5570	5570	0
254	20250714	165700	49332570	5570	5570	5570	5570	0
255	20250714	165600	49332570	5570	5570	5570	5570	0
256	20250714	165500	49332570	5570	5570	5570	5570	0
257	20250714	165400	49332570	5570	5570	5570	5570	0
258	20250714	165300	49332570	5570	5570	5570	5570	0
259	20250714	165200	49332570	5570	5570	5570	5570	0
260	20250714	165100	49332570	5570	5570	5570	5570	0
261	20250714	165000	49332570	5570	5570	5570	5570	0
262	20250714	164900	49332570	5570	5570	5570	5570	0
263	20250714	164800	49332570	5570	5570	5570	5570	0
264	20250714	164700	49332570	5570	5570	5570	5570	0
265	20250714	164600	49332570	5570	5570	5570	5570	0
266	20250714	164500	49332570	5570	5570	5570	5570	0
267	20250714	164400	49332570	5570	5570	5570	5570	0
268	20250714	164300	49332570	5570	5570	5570	5570	0
269	20250714	164200	49332570	5570	5570	5570	5570	0
270	20250714	164100	49332570	5570	5570	5570	5570	0
271	20250714	164000	49332570	5570	5570	5570	5570	0
272	20250714	163900	49332570	5570	5570	5570	5570	202
273	20250714	163800	49332570	5570	5570	5570	5570	0
274	20250714	163700	49332570	5570	5570	5570	5570	0
275	20250714	163600	49332570	5570	5570	5570	5570	0
276	20250714	163500	49332570	5570	5570	5570	5570	0
277	20250714	163400	49332570	5570	5570	5570	5570	0
278	20250714	163300	49332570	5570	5570	5570	5570	0
279	20250714	163200	49332570	5570	5570	5570	5570	0
280	20250714	163100	49332570	5570	5570	5570	5570	0
281	20250714	163000	49332570	5570	5570	5570	5570	0
282	20250714	162900	49332570	5570	5570	5570	5570	0
283	20250714	162800	49332570	5570	5570	5570	5570	0
284	20250714	162700	49332570	5570	5570	5570	5570	0
285	20250714	162600	49332570	5570	5570	5570	5570	0
286	20250714	162500	49332570	5570	5570	5570	5570	0
287	20250714	162400	49332570	5570	5570	5570	5570	0
288	20250714	162300	49332570	5570	5570	5570	5570	0
289	20250714	162200	49332570	5570	5570	5570	5570	0
290	20250714	162100	49332570	5570	5570	5570	5570	0
291	20250714	162000	49332570	5570	5570	5570	5570	0
292	20250714	161900	49332570	5570	5570	5570	5570	0
293	20250714	161800	49332570	5570	5570	5570	5570	0
294	20250714	161700	49332570	5570	5570	5570	5570	0
295	20250714	161600	49332570	5570	5570	5570	5570	0
296	20250714	161500	49332570	5570	5570	5570	5570	0
297	20250714	161400	49332570	5570	5570	5570	5570	0
298	20250714	161300	49332570	5570	5570	5570	5570	0
299	20250714	161200	49332570	5570	5570	5570	5570	0
300	20250714	161100	49332570	5570	5570	5570	5570	0
301	20250714	161000	49332570	5570	5570	5570	5570	0
302	20250714	160900	49332570	5570	5570	5570	5570	202
303	20250714	160800	49332570	5570	5570	5570	5570	0
304	20250714	160700	49332570	5570	5570	5570	5570	0
305	20250714	160600	49332570	5570	5570	5570	5570	0
306	20250714	160500	49332570	5570	5570	5570	5570	0
307	20250714	160400	49332570	5570	5570	5570	5570	0
308	20250714	160300	49332570	5570	5570	5570	5570	0
309	20250714	160200	49332570	5570	5570	5570	5570	0
310	20250714	160100	49332570	5570	5570	5570	5570	0
311	20250714	160000	49332570	5570	5570	5570	5570	0
312	20250714	155900	49332570	5570	5570	5570	5570	0
313	20250714	155800	49332570	5570	5570	5570	5570	0
314	20250714	155700	49332570	5570	5570	5570	5570	0
315	20250714	155600	49332570	5570	5570	5570	5570	0
316	20250714	155500	49332570	5570	5570	5570	5570	0
317	20250714	155400	49332570	5570	5570	5570	5570	0
318	20250714	155300	49332570	5570	5570	5570	5570	0
319	20250714	155200	49332570	5570	5570	5570	5570	0
320	20250714	155100	49332570	5570	5570	5570	5570	0
321	20250714	155000	49332570	5570	5570	5570	5570	0
322	20250714	154900	49332570	5570	5570	5570	5570	0
323	20250714	154800	49332570	5570	5570	5570	5570	0
324	20250714	154700	49332570	5570	5570	5570	5570	0
325	20250714	154600	49332570	5570	5570	5570	5570	0
326	20250714	154500	49332570	5570	5570	5570	5570	0
327	20250714	154400	49332570	5570	5570	5570	5570	0
328	20250714	154300	49332570	5570	5570	5570	5570	0
329	20250714	154200	49332570	5570	5570	5570	5570	0
330	20250714	154100	49332570	5570	5570	5570	5570	0
331	20250714	154000	49332570	5570	5570	5570	5570	0
332	20250714	153900	49332570	5570	5570	5570	5570	202
333	20250714	153800	49332570	5570	5570	5570	5570	0
334	20250714	153700	49332570	5570	5570	5570	5570	0
335	20250714	153600	49332570	5570	5570	5570	5570	0
336	20250714	153500	49332570	5570	5570	5570	5570	0
337	20250714	153400	49332570	5570	5570	5570	5570	0
338	20250714	153300	49332570	5570	5570	5570	5570	0
339	20250714	153200	49332570	5570	5570	5570	5570	0
340	20250714	153100	49332570	5570	5570	5570	5570	0
341	20250714	153000	49332570	5570	5570	5570	5570	202
342	20250714	152900	48207430	5530	5530	5530	5530	0
343	20250714	152800	48207430	5530	5530	5530	5530	0
344	20250714	152700	48207430	5530	5530	5530	5530	0
345	20250714	152600	48207430	5530	5530	5530	5530	0
346	20250714	152500	48207430	5530	5530	5530	5530	0
347	20250714	152400	48207430	5530	5530	5530	5530	0
348	20250714	152300	48207430	5530	5530	5530	5530	0
349	20250714	152200	48207430	5530	5530	5530	5530	0
350	20250714	152100	48207430	5530	5530	5530	5530	0
351	20250714	152000	48207430	5530	5530	5530	5530	0
352	20250714	151900	48207430	5530	5520	5530	5520	149
353	20250714	151800	47384920	5520	5520	5520	5520	0
354	20250714	151700	47384920	5520	5520	5520	5520	30
355	20250714	151600	47219320	5520	5520	5520	5520	0
356	20250714	151500	47219320	5520	5520	5520	5520	0
357	20250714	151400	47219320	5520	5520	5520	5520	0
358	20250714	151300	47219320	5520	5520	5520	5520	0
359	20250714	151200	47219320	5520	5520	5520	5520	0
360	20250714	151100	47219320	5520	5520	5520	5520	0
361	20250714	151000	47219320	5520	5520	5520	5520	45
362	20250714	150900	46970920	5520	5520	5520	5520	18
363	20250714	150800	46871560	5520	5520	5520	5520	0
364	20250714	150700	46871560	5520	5520	5520	5520	0
365	20250714	150600	46871560	5520	5520	5520	5520	0
366	20250714	150500	46871560	5520	5520	5520	5520	0
367	20250714	150400	46871560	5520	5520	5520	5520	62
368	20250714	150300	46529320	5520	5520	5520	5520	0
369	20250714	150200	46529320	5520	5520	5520	5520	0
370	20250714	150100	46529320	5520	5520	5520	5520	0
371	20250714	150000	46529320	5520	5520	5520	5520	0
372	20250714	145900	46529320	5520	5520	5520	5520	1
373	20250714	145800	46523800	5510	5510	5510	5510	13
374	20250714	145700	46452170	5510	5510	5510	5510	0
375	20250714	145600	46452170	5510	5510	5510	5510	9
376	20250714	145500	46402580	5510	5510	5510	5510	0
377	20250714	145400	46402580	5510	5510	5510	5510	0
378	20250714	145300	46402580	5510	5510	5510	5510	0
379	20250714	145200	46402580	5510	5510	5510	5510	1
380	20250714	145100	46397070	5510	5510	5510	5510	1
381	20250714	145000	46391560	5510	5510	5510	5510	0
382	20250714	144900	46391560	5510	5510	5510	5510	0
383	20250714	144800	46391560	5510	5510	5510	5510	10
384	20250714	144700	46336460	5520	5520	5520	5520	0
385	20250714	144600	46336460	5520	5520	5520	5520	0
386	20250714	144500	46336460	5520	5520	5520	5520	0
387	20250714	144400	46336460	5520	5520	5520	5520	0
388	20250714	144300	46336460	5520	5520	5520	5520	0
389	20250714	144200	46336460	5520	5520	5520	5520	29
390	20250714	144100	46176380	5520	5520	5520	5520	0
391	20250714	144000	46176380	5520	5520	5520	5520	30
392	20250714	143900	46010780	5510	5510	5510	5510	0
393	20250714	143800	46010780	5510	5510	5510	5510	0
394	20250714	143700	46010780	5510	5510	5510	5510	8
395	20250714	143600	45966700	5520	5520	5520	5520	0
396	20250714	143500	45966700	5520	5520	5520	5520	0
397	20250714	143400	45966700	5520	5520	5520	5520	0
398	20250714	143300	45966700	5520	5520	5520	5520	0
399	20250714	143200	45966700	5520	5520	5520	5520	0
400	20250714	143100	45966700	5520	5520	5520	5520	0
401	20250714	143000	45966700	5520	5520	5520	5520	0
402	20250714	142900	45966700	5520	5520	5520	5520	5
403	20250714	142800	45939100	5520	5520	5520	5520	0
404	20250714	142700	45939100	5520	5520	5520	5520	1
405	20250714	142600	45933580	5520	5520	5520	5520	0
406	20250714	142500	45933580	5520	5520	5520	5520	0
407	20250714	142400	45933580	5520	5520	5520	5520	0
408	20250714	142300	45933580	5520	5500	5520	5500	17
409	20250714	142200	45839800	5520	5520	5520	5520	432
410	20250714	142100	43455160	5520	5520	5520	5520	0
411	20250714	142000	43455160	5520	5520	5520	5520	0
412	20250714	141900	43455160	5520	5520	5520	5520	0
413	20250714	141800	43455160	5520	5520	5520	5520	0
414	20250714	141700	43455160	5520	5520	5520	5520	1
415	20250714	141600	43449640	5520	5520	5520	5520	0
416	20250714	141500	43449640	5520	5510	5520	5510	2
417	20250714	141400	43438610	5510	5510	5510	5510	9
418	20250714	141300	43389020	5510	5510	5510	5510	0
419	20250714	141200	43389020	5510	5510	5510	5510	0
420	20250714	141100	43389020	5510	5510	5510	5510	0
421	20250714	141000	43389020	5510	5510	5510	5510	86
422	20250714	140900	42915160	5510	5510	5510	5510	0
423	20250714	140800	42915160	5510	5500	5510	5500	369
424	20250714	140700	40883640	5490	5490	5490	5490	0
425	20250714	140600	40883640	5490	5490	5490	5490	0
426	20250714	140500	40883640	5490	5490	5490	5490	100
427	20250714	140400	40334640	5480	5480	5480	5480	0
428	20250714	140300	40334640	5480	5480	5480	5480	0
429	20250714	140200	40334640	5480	5480	5480	5480	0
430	20250714	140100	40334640	5480	5480	5480	5480	0
431	20250714	140000	40334640	5480	5480	5480	5480	0
432	20250714	135900	40334640	5480	5480	5480	5480	0
433	20250714	135800	40334640	5480	5480	5480	5480	0
434	20250714	135700	40334640	5480	5480	5480	5480	0
435	20250714	135600	40334640	5480	5480	5480	5480	0
436	20250714	135500	40334640	5480	5480	5480	5480	0
437	20250714	135400	40334640	5480	5480	5480	5480	0
438	20250714	135300	40334640	5480	5480	5480	5480	0
439	20250714	135200	40334640	5480	5480	5480	5480	0
440	20250714	135100	40334640	5480	5480	5480	5480	3
441	20250714	135000	40318200	5470	5490	5490	5470	154
442	20250714	134900	39474380	5510	5510	5510	5510	0
443	20250714	134800	39474380	5510	5510	5510	5510	0
444	20250714	134700	39474380	5510	5510	5510	5510	20
445	20250714	134600	39364180	5510	5510	5510	5510	39
446	20250714	134500	39149290	5500	5500	5500	5500	0
447	20250714	134400	39149290	5500	5500	5500	5500	0
448	20250714	134300	39149290	5500	5500	5500	5500	0
449	20250714	134200	39149290	5500	5500	5500	5500	30
450	20250714	134100	38984290	5490	5490	5490	5490	0
451	20250714	134000	38984290	5490	5490	5490	5490	0
452	20250714	133900	38984290	5490	5490	5490	5490	3
453	20250714	133800	38967820	5490	5490	5490	5490	0
454	20250714	133700	38967820	5490	5490	5490	5490	0
455	20250714	133600	38967820	5490	5490	5490	5490	0
456	20250714	133500	38967820	5490	5490	5490	5490	0
457	20250714	133400	38967820	5490	5490	5490	5490	0
458	20250714	133300	38967820	5490	5490	5490	5490	0
459	20250714	133200	38967820	5490	5490	5490	5490	0
460	20250714	133100	38967820	5490	5490	5490	5490	0
461	20250714	133000	38967820	5490	5490	5490	5490	0
462	20250714	132900	38967820	5490	5490	5490	5490	0
463	20250714	132800	38967820	5490	5490	5490	5490	0
464	20250714	132700	38967820	5490	5490	5490	5490	0
465	20250714	132600	38967820	5490	5490	5490	5490	0
466	20250714	132500	38967820	5490	5490	5490	5490	1
467	20250714	132400	38962330	5510	5510	5510	5510	0
468	20250714	132300	38962330	5510	5510	5510	5510	0
469	20250714	132200	38962330	5510	5510	5510	5510	0
470	20250714	132100	38962330	5510	5510	5510	5510	0
471	20250714	132000	38962330	5510	5510	5510	5510	18
472	20250714	131900	38863150	5500	5500	5500	5500	203
473	20250714	131800	37746650	5500	5500	5500	5500	0
474	20250714	131700	37746650	5500	5500	5500	5500	0
475	20250714	131600	37746650	5500	5500	5500	5500	0
476	20250714	131500	37746650	5500	5500	5500	5500	0
477	20250714	131400	37746650	5500	5500	5500	5500	0
478	20250714	131300	37746650	5500	5500	5500	5500	0
479	20250714	131200	37746650	5500	5500	5500	5500	1
480	20250714	131100	37741150	5500	5500	5500	5500	0
481	20250714	131000	37741150	5500	5500	5500	5500	0
482	20250714	130900	37741150	5500	5510	5510	5500	31
483	20250714	130800	37570350	5500	5500	5500	5500	0
484	20250714	130700	37570350	5500	5500	5500	5500	30
485	20250714	130600	37405350	5500	5500	5500	5500	0
486	20250714	130500	37405350	5500	5500	5500	5500	29
487	20250714	130400	37245850	5510	5510	5510	5510	0
488	20250714	130300	37245850	5510	5510	5510	5510	0
489	20250714	130200	37245850	5510	5510	5510	5510	0
490	20250714	130100	37245850	5510	5510	5510	5510	0
491	20250714	130000	37245850	5510	5510	5510	5510	0
492	20250714	125900	37245850	5510	5510	5510	5510	0
493	20250714	125800	37245850	5510	5510	5510	5510	0
494	20250714	125700	37245850	5510	5510	5510	5510	0
495	20250714	125600	37245850	5510	5510	5510	5510	0
496	20250714	125500	37245850	5510	5510	5510	5510	0
497	20250714	125400	37245850	5510	5510	5510	5510	0
498	20250714	125300	37245850	5510	5510	5510	5510	0
499	20250714	125200	37245850	5510	5510	5510	5510	0
500	20250714	125100	37245850	5510	5510	5510	5510	0
501	20250714	125000	37245850	5510	5510	5510	5510	0
502	20250714	124900	37245850	5510	5510	5510	5510	30
503	20250714	124800	37080550	5510	5510	5510	5510	0
504	20250714	124700	37080550	5510	5510	5510	5510	0
505	20250714	124600	37080550	5510	5510	5510	5510	0
506	20250714	124500	37080550	5510	5510	5510	5510	0
507	20250714	124400	37080550	5510	5510	5510	5510	0
508	20250714	124300	37080550	5510	5510	5510	5510	0
509	20250714	124200	37080550	5510	5510	5510	5510	0
510	20250714	124100	37080550	5510	5510	5510	5510	0
511	20250714	124000	37080550	5510	5510	5510	5510	6
512	20250714	123900	37047490	5510	5510	5510	5500	12
513	20250714	123800	36981380	5510	5510	5510	5510	0
514	20250714	123700	36981380	5510	5510	5510	5510	2
515	20250714	123600	36970360	5500	5500	5500	5500	3
516	20250714	123500	36953860	5510	5510	5510	5510	0
517	20250714	123400	36953860	5510	5510	5510	5510	0
518	20250714	123300	36953860	5510	5510	5510	5510	0
519	20250714	123200	36953860	5510	5510	5510	5510	20
520	20250714	123100	36843660	5510	5510	5510	5510	6
521	20250714	123000	36810600	5510	5510	5510	5510	0
522	20250714	122900	36810600	5510	5510	5510	5510	42
523	20250714	122800	36579180	5500	5500	5500	5500	0
524	20250714	122700	36579180	5500	5500	5500	5500	0
525	20250714	122600	36579180	5500	5500	5500	5500	0
526	20250714	122500	36579180	5500	5500	5500	5500	0
527	20250714	122400	36579180	5500	5500	5500	5500	0
528	20250714	122300	36579180	5500	5500	5500	5500	0
529	20250714	122200	36579180	5500	5500	5500	5500	0
530	20250714	122100	36579180	5500	5500	5500	5500	0
531	20250714	122000	36579180	5500	5500	5500	5500	0
532	20250714	121900	36579180	5500	5500	5500	5500	52
533	20250714	121800	36293180	5500	5500	5500	5500	8
534	20250714	121700	36249180	5500	5500	5500	5500	0
535	20250714	121600	36249180	5500	5500	5500	5500	0
536	20250714	121500	36249180	5500	5500	5500	5500	0
537	20250714	121400	36249180	5500	5490	5500	5490	222
538	20250714	121300	35030080	5490	5490	5490	5490	0
539	20250714	121200	35030080	5490	5490	5490	5490	0
540	20250714	121100	35030080	5490	5490	5490	5490	0
541	20250714	121000	35030080	5490	5490	5490	5490	0
542	20250714	120900	35030080	5490	5490	5490	5490	0
543	20250714	120800	35030080	5490	5490	5490	5490	0
544	20250714	120700	35030080	5490	5490	5490	5490	0
545	20250714	120600	35030080	5490	5490	5490	5490	0
546	20250714	120500	35030080	5490	5490	5490	5490	422
547	20250714	120400	32713300	5490	5490	5490	5490	579
548	20250714	120300	29534590	5510	5510	5510	5510	0
549	20250714	120200	29534590	5510	5510	5510	5510	0
550	20250714	120100	29534590	5510	5510	5510	5510	0
551	20250714	120000	29534590	5510	5510	5510	5510	0
552	20250714	115900	29534590	5510	5510	5510	5510	0
553	20250714	115800	29534590	5510	5510	5510	5510	0
554	20250714	115700	29534590	5510	5510	5510	5510	0
555	20250714	115600	29534590	5510	5510	5510	5510	0
556	20250714	115500	29534590	5510	5510	5510	5510	18
557	20250714	115400	29435410	5510	5510	5510	5510	0
558	20250714	115300	29435410	5510	5510	5510	5510	0
559	20250714	115200	29435410	5510	5510	5510	5510	0
560	20250714	115100	29435410	5510	5510	5510	5510	0
561	20250714	115000	29435410	5510	5510	5510	5510	0
562	20250714	114900	29435410	5510	5510	5510	5510	0
563	20250714	114800	29435410	5510	5510	5510	5510	89
564	20250714	114700	28945020	5510	5510	5510	5510	0
565	20250714	114600	28945020	5510	5510	5510	5510	0
566	20250714	114500	28945020	5510	5510	5510	5510	0
567	20250714	114400	28945020	5510	5510	5510	5510	0
568	20250714	114300	28945020	5510	5510	5510	5510	0
569	20250714	114200	28945020	5510	5510	5510	5510	0
570	20250714	114100	28945020	5510	5510	5510	5510	30
571	20250714	114000	28779720	5480	5480	5480	5480	0
572	20250714	113900	28779720	5480	5480	5480	5480	381
573	20250714	113800	26691840	5480	5480	5480	5480	50
574	20250714	113700	26417840	5480	5480	5480	5480	0
575	20250714	113600	26417840	5480	5480	5480	5480	0
576	20250714	113500	26417840	5480	5480	5480	5480	0
577	20250714	113400	26417840	5480	5480	5480	5480	0
578	20250714	113300	26417840	5480	5480	5480	5480	0
579	20250714	113200	26417840	5480	5480	5480	5480	0
580	20250714	113100	26417840	5480	5480	5480	5480	0
581	20250714	113000	26417840	5480	5480	5480	5480	0
582	20250714	112900	26417840	5480	5480	5480	5480	1
583	20250714	112800	26412360	5480	5480	5480	5480	0
584	20250714	112700	26412360	5480	5480	5480	5480	1
585	20250714	112600	26406880	5480	5480	5480	5480	0
586	20250714	112500	26406880	5480	5480	5480	5480	0
587	20250714	112400	26406880	5480	5480	5480	5480	0
588	20250714	112300	26406880	5480	5480	5480	5480	0
589	20250714	112200	26406880	5480	5480	5480	5480	0
590	20250714	112100	26406880	5480	5480	5480	5480	0
591	20250714	112000	26406880	5480	5480	5480	5480	0
592	20250714	111900	26406880	5480	5480	5480	5480	0
593	20250714	111800	26406880	5480	5480	5480	5480	0
594	20250714	111700	26406880	5480	5480	5480	5480	0
595	20250714	111600	26406880	5480	5480	5480	5480	0
596	20250714	111500	26406880	5480	5480	5480	5480	0
597	20250714	111400	26406880	5480	5480	5480	5480	0
598	20250714	111300	26406880	5480	5480	5480	5480	10
599	20250714	111200	26352080	5450	5450	5450	5450	0
600	20250714	111100	26352080	5450	5450	5450	5450	0
601	20250714	111000	26352080	5450	5450	5450	5450	0
602	20250714	110900	26352080	5450	5450	5450	5450	0
603	20250714	110800	26352080	5450	5450	5450	5450	0
604	20250714	110700	26352080	5450	5450	5450	5450	0
605	20250714	110600	26352080	5450	5450	5450	5450	0
606	20250714	110500	26352080	5450	5450	5450	5450	0
607	20250714	110400	26352080	5450	5450	5450	5450	0
608	20250714	110300	26352080	5450	5450	5450	5450	0
609	20250714	110200	26352080	5450	5450	5450	5450	0
610	20250714	110100	26352080	5450	5450	5450	5450	0
611	20250714	110000	26352080	5450	5450	5450	5450	0
612	20250714	105900	26352080	5450	5470	5470	5450	451
613	20250714	105800	23893050	5480	5480	5480	5480	0
614	20250714	105700	23893050	5480	5480	5480	5480	1
615	20250714	105600	23887570	5480	5480	5480	5480	3
616	20250714	105500	23871130	5480	5480	5480	5480	3
617	20250714	105400	23854690	5480	5480	5480	5480	0
618	20250714	105300	23854690	5480	5480	5480	5480	0
619	20250714	105200	23854690	5480	5480	5480	5480	70
620	20250714	105100	23471090	5480	5480	5480	5480	247
621	20250714	105000	22117530	5480	5490	5490	5470	409
622	20250714	104900	19878320	5500	5500	5500	5500	0
623	20250714	104800	19878320	5500	5500	5500	5500	0
624	20250714	104700	19878320	5500	5500	5500	5500	0
625	20250714	104600	19878320	5500	5500	5500	5500	0
626	20250714	104500	19878320	5500	5500	5500	5500	0
627	20250714	104400	19878320	5500	5500	5500	5500	0
628	20250714	104300	19878320	5500	5500	5500	5500	0
629	20250714	104200	19878320	5500	5500	5500	5500	0
630	20250714	104100	19878320	5500	5500	5500	5500	0
631	20250714	104000	19878320	5500	5500	5500	5500	0
632	20250714	103900	19878320	5500	5500	5500	5500	0
633	20250714	103800	19878320	5500	5500	5500	5500	0
634	20250714	103700	19878320	5500	5510	5510	5500	522
635	20250714	103600	17002320	5520	5520	5520	5520	0
636	20250714	103500	17002320	5520	5520	5520	5520	0
637	20250714	103400	17002320	5520	5520	5520	5520	0
638	20250714	103300	17002320	5520	5520	5520	5520	70
639	20250714	103200	16615920	5540	5540	5540	5540	0
640	20250714	103100	16615920	5540	5540	5540	5540	0
641	20250714	103000	16615920	5540	5540	5540	5540	0
642	20250714	102900	16615920	5540	5540	5540	5540	0
643	20250714	102800	16615920	5540	5540	5540	5540	0
644	20250714	102700	16615920	5540	5540	5540	5540	6
645	20250714	102600	16582680	5540	5540	5540	5540	0
646	20250714	102500	16582680	5540	5540	5540	5540	0
647	20250714	102400	16582680	5540	5540	5540	5540	0
648	20250714	102300	16582680	5540	5540	5540	5540	0
649	20250714	102200	16582680	5540	5540	5540	5540	0
650	20250714	102100	16582680	5540	5540	5540	5540	0
651	20250714	102000	16582680	5540	5540	5540	5540	3
652	20250714	101900	16566060	5520	5520	5520	5520	0
653	20250714	101800	16566060	5520	5520	5520	5520	4
654	20250714	101700	16543980	5530	5530	5530	5530	0
655	20250714	101600	16543980	5530	5530	5530	5530	0
656	20250714	101500	16543980	5530	5530	5530	5530	30
657	20250714	101400	16378080	5530	5530	5530	5530	0
658	20250714	101300	16378080	5530	5530	5530	5530	30
659	20250714	101200	16212180	5530	5510	5530	5510	20
660	20250714	101100	16101600	5500	5500	5500	5500	10
661	20250714	101000	16046600	5520	5520	5520	5520	0
662	20250714	100900	16046600	5520	5520	5520	5520	0
663	20250714	100800	16046600	5520	5520	5520	5520	1
664	20250714	100700	16041080	5520	5520	5520	5520	0
665	20250714	100600	16041080	5520	5520	5520	5520	0
666	20250714	100500	16041080	5520	5520	5520	5520	0
667	20250714	100400	16041080	5520	5520	5520	5520	90
668	20250714	100300	15544280	5540	5540	5540	5540	0
669	20250714	100200	15544280	5540	5540	5540	5540	0
670	20250714	100100	15544280	5540	5540	5540	5540	0
671	20250714	100000	15544280	5540	5540	5540	5540	0
672	20250714	095900	15544280	5540	5510	5540	5500	178
673	20250714	095800	14564150	5530	5540	5540	5530	45
674	20250714	095700	14315150	5530	5530	5530	5530	4
675	20250714	095600	14293030	5510	5500	5510	5500	69
676	20250714	095500	13913480	5510	5510	5510	5500	12
677	20250714	095400	13847410	5540	5540	5540	5540	0
678	20250714	095300	13847410	5540	5540	5540	5540	0
679	20250714	095200	13847410	5540	5540	5540	5540	0
680	20250714	095100	13847410	5540	5540	5540	5540	1
681	20250714	095000	13841870	5540	5540	5540	5540	0
682	20250714	094900	13841870	5540	5540	5540	5540	0
683	20250714	094800	13841870	5540	5540	5540	5540	0
684	20250714	094700	13841870	5540	5540	5540	5540	5
685	20250714	094600	13814170	5520	5520	5520	5520	74
686	20250714	094500	13405690	5550	5550	5550	5550	2
687	20250714	094400	13394590	5550	5550	5550	5550	61
688	20250714	094300	13056040	5530	5530	5530	5530	0
689	20250714	094200	13056040	5530	5530	5530	5530	0
690	20250714	094100	13056040	5530	5530	5530	5530	0
691	20250714	094000	13056040	5530	5530	5530	5530	0
692	20250714	093900	13056040	5530	5530	5530	5530	2
693	20250714	093800	13044980	5630	5530	5640	5530	97
694	20250714	093700	12503610	5530	5530	5530	5530	0
695	20250714	093600	12503610	5530	5530	5530	5530	0
696	20250714	093500	12503610	5530	5530	5530	5530	0
697	20250714	093400	12503610	5530	5530	5530	5530	1
698	20250714	093300	12498080	5530	5530	5530	5530	0
699	20250714	093200	12498080	5530	5530	5530	5530	0
700	20250714	093100	12498080	5530	5530	5530	5530	1
701	20250714	093000	12492550	5510	5510	5510	5510	0
702	20250714	092900	12492550	5510	5500	5510	5500	19
703	20250714	092800	12388000	5500	5500	5500	5500	1
704	20250714	092700	12382500	5450	5450	5450	5450	0
705	20250714	092600	12382500	5450	5450	5450	5450	0
706	20250714	092500	12382500	5450	5480	5480	5450	1159
707	20250714	092400	6045830	5500	5500	5500	5500	0
708	20250714	092300	6045830	5500	5500	5500	5500	0
709	20250714	092200	6045830	5500	5500	5500	5500	1
710	20250714	092100	6040330	5500	5500	5500	5500	0
711	20250714	092000	6040330	5500	5500	5500	5500	0
712	20250714	091900	6040330	5500	5500	5500	5500	1
713	20250714	091800	6034830	5500	5500	5500	5500	2
714	20250714	091700	6023830	5490	5490	5490	5490	0
715	20250714	091600	6023830	5490	5490	5490	5490	0
716	20250714	091500	6023830	5490	5510	5510	5490	197
717	20250714	091400	4938390	5500	5530	5540	5500	528
718	20250714	091300	2027060	5550	5620	5640	5550	11
719	20250714	091200	1965590	5650	5620	5650	5620	14
720	20250714	091100	1886680	5540	5550	5650	5540	38
721	20250714	091000	1673080	5540	5540	5540	5540	0
722	20250714	090900	1673080	5540	5540	5540	5540	0
723	20250714	090800	1673080	5540	5540	5540	5540	0
724	20250714	090700	1673080	5540	5540	5540	5540	0
725	20250714	090600	1673080	5540	5540	5540	5540	0
726	20250714	090500	1673080	5540	5540	5540	5540	0
727	20250714	090400	1673080	5540	5540	5540	5540	0
728	20250714	090300	1673080	5540	5540	5540	5540	0
729	20250714	090200	1673080	5540	5540	5540	5540	0
730	20250714	090100	1673080	5540	5540	5540	5540	300
731	20250714	090000	11080	5540	5540	5540	5540	2