KissMeData/357550/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	212300	763073950	50600	50600	50600	50600	82
3	20250714	212200	763073950	50600	50600	50600	50600	0
4	20250714	212100	763073950	50600	50600	50600	50600	0
5	20250714	212000	763073950	50600	50600	50600	50600	0
6	20250714	211900	763073950	50600	50600	50600	50600	0
7	20250714	211800	763073950	50600	50600	50600	50600	0
8	20250714	211700	763073950	50600	50600	50600	50600	0
9	20250714	211600	763073950	50600	50600	50600	50600	0
10	20250714	211500	763073950	50600	50600	50600	50600	0
11	20250714	211400	763073950	50600	50600	50600	50600	0
12	20250714	211300	763073950	50600	50600	50600	50600	0
13	20250714	211200	763073950	50600	50600	50600	50600	0
14	20250714	211100	763073950	50600	50600	50600	50600	0
15	20250714	211000	763073950	50600	50600	50600	50600	0
16	20250714	210900	763073950	50600	50600	50600	50600	0
17	20250714	210800	763073950	50600	50600	50600	50600	0
18	20250714	210700	763073950	50600	50600	50600	50600	0
19	20250714	210600	763073950	50600	50600	50600	50600	0
20	20250714	210500	763073950	50600	50600	50600	50600	0
21	20250714	210400	763073950	50600	50600	50600	50600	0
22	20250714	210300	763073950	50600	50600	50600	50600	0
23	20250714	210200	763073950	50600	50600	50600	50600	0
24	20250714	210100	763073950	50600	50600	50600	50600	0
25	20250714	210000	763073950	50600	50600	50600	50600	0
26	20250714	205900	763073950	50600	50600	50600	50600	0
27	20250714	205800	763073950	50600	50600	50600	50600	0
28	20250714	205700	763073950	50600	50600	50600	50600	0
29	20250714	205600	763073950	50600	50600	50600	50600	0
30	20250714	205500	763073950	50600	50600	50600	50600	0
31	20250714	205400	763073950	50600	50600	50600	50600	0
32	20250714	205300	763073950	50600	50600	50600	50600	82
33	20250714	205200	763073950	50600	50600	50600	50600	0
34	20250714	205100	763073950	50600	50600	50600	50600	0
35	20250714	205000	763073950	50600	50600	50600	50600	0
36	20250714	204900	763073950	50600	50600	50600	50600	0
37	20250714	204800	763073950	50600	50600	50600	50600	0
38	20250714	204700	763073950	50600	50600	50600	50600	0
39	20250714	204600	763073950	50600	50600	50600	50600	0
40	20250714	204500	763073950	50600	50600	50600	50600	0
41	20250714	204400	763073950	50600	50600	50600	50600	0
42	20250714	204300	763073950	50600	50600	50600	50600	0
43	20250714	204200	763073950	50600	50600	50600	50600	0
44	20250714	204100	763073950	50600	50600	50600	50600	0
45	20250714	204000	763073950	50600	50600	50600	50600	0
46	20250714	203900	763073950	50600	50600	50600	50600	0
47	20250714	203800	763073950	50600	50600	50600	50600	0
48	20250714	203700	763073950	50600	50600	50600	50600	0
49	20250714	203600	763073950	50600	50600	50600	50600	0
50	20250714	203500	763073950	50600	50600	50600	50600	0
51	20250714	203400	763073950	50600	50600	50600	50600	0
52	20250714	203300	763073950	50600	50600	50600	50600	0
53	20250714	203200	763073950	50600	50600	50600	50600	0
54	20250714	203100	763073950	50600	50600	50600	50600	0
55	20250714	203000	763073950	50600	50600	50600	50600	0
56	20250714	202900	763073950	50600	50600	50600	50600	0
57	20250714	202800	763073950	50600	50600	50600	50600	0
58	20250714	202700	763073950	50600	50600	50600	50600	0
59	20250714	202600	763073950	50600	50600	50600	50600	0
60	20250714	202500	763073950	50600	50600	50600	50600	0
61	20250714	202400	763073950	50600	50600	50600	50600	0
62	20250714	202300	763073950	50600	50600	50600	50600	82
63	20250714	202200	763073950	50600	50600	50600	50600	0
64	20250714	202100	763073950	50600	50600	50600	50600	0
65	20250714	202000	763073950	50600	50600	50600	50600	0
66	20250714	201900	763073950	50600	50600	50600	50600	0
67	20250714	201800	763073950	50600	50600	50600	50600	0
68	20250714	201700	763073950	50600	50600	50600	50600	0
69	20250714	201600	763073950	50600	50600	50600	50600	0
70	20250714	201500	763073950	50600	50600	50600	50600	0
71	20250714	201400	763073950	50600	50600	50600	50600	0
72	20250714	201300	763073950	50600	50600	50600	50600	0
73	20250714	201200	763073950	50600	50600	50600	50600	0
74	20250714	201100	763073950	50600	50600	50600	50600	0
75	20250714	201000	763073950	50600	50600	50600	50600	0
76	20250714	200900	763073950	50600	50600	50600	50600	0
77	20250714	200800	763073950	50600	50600	50600	50600	0
78	20250714	200700	763073950	50600	50600	50600	50600	0
79	20250714	200600	763073950	50600	50600	50600	50600	0
80	20250714	200500	763073950	50600	50600	50600	50600	0
81	20250714	200400	763073950	50600	50600	50600	50600	0
82	20250714	200300	763073950	50600	50600	50600	50600	0
83	20250714	200200	763073950	50600	50600	50600	50600	0
84	20250714	200100	763073950	50600	50600	50600	50600	0
85	20250714	200000	763073950	50600	50600	50600	50600	0
86	20250714	195900	763073950	50600	50600	50600	50600	0
87	20250714	195800	763073950	50600	50600	50600	50600	0
88	20250714	195700	763073950	50600	50600	50600	50600	0
89	20250714	195600	763073950	50600	50600	50600	50600	0
90	20250714	195500	763073950	50600	50600	50600	50600	0
91	20250714	195400	763073950	50600	50600	50600	50600	0
92	20250714	195300	763073950	50600	50600	50600	50600	82
93	20250714	195200	763073950	50600	50600	50600	50600	0
94	20250714	195100	763073950	50600	50600	50600	50600	0
95	20250714	195000	763073950	50600	50600	50600	50600	0
96	20250714	194900	763073950	50600	50600	50600	50600	0
97	20250714	194800	763073950	50600	50600	50600	50600	0
98	20250714	194700	763073950	50600	50600	50600	50600	0
99	20250714	194600	763073950	50600	50600	50600	50600	0
100	20250714	194500	763073950	50600	50600	50600	50600	0
101	20250714	194400	763073950	50600	50600	50600	50600	0
102	20250714	194300	763073950	50600	50600	50600	50600	0
103	20250714	194200	763073950	50600	50600	50600	50600	0
104	20250714	194100	763073950	50600	50600	50600	50600	0
105	20250714	194000	763073950	50600	50600	50600	50600	0
106	20250714	193900	763073950	50600	50600	50600	50600	0
107	20250714	193800	763073950	50600	50600	50600	50600	0
108	20250714	193700	763073950	50600	50600	50600	50600	0
109	20250714	193600	763073950	50600	50600	50600	50600	0
110	20250714	193500	763073950	50600	50600	50600	50600	0
111	20250714	193400	763073950	50600	50600	50600	50600	0
112	20250714	193300	763073950	50600	50600	50600	50600	0
113	20250714	193200	763073950	50600	50600	50600	50600	0
114	20250714	193100	763073950	50600	50600	50600	50600	0
115	20250714	193000	763073950	50600	50600	50600	50600	0
116	20250714	192900	763073950	50600	50600	50600	50600	0
117	20250714	192800	763073950	50600	50600	50600	50600	0
118	20250714	192700	763073950	50600	50600	50600	50600	0
119	20250714	192600	763073950	50600	50600	50600	50600	0
120	20250714	192500	763073950	50600	50600	50600	50600	0
121	20250714	192400	763073950	50600	50600	50600	50600	0
122	20250714	192300	763073950	50600	50600	50600	50600	82
123	20250714	192200	763073950	50600	50600	50600	50600	0
124	20250714	192100	763073950	50600	50600	50600	50600	0
125	20250714	192000	763073950	50600	50600	50600	50600	0
126	20250714	191900	763073950	50600	50600	50600	50600	0
127	20250714	191800	763073950	50600	50600	50600	50600	0
128	20250714	191700	763073950	50600	50600	50600	50600	0
129	20250714	191600	763073950	50600	50600	50600	50600	0
130	20250714	191500	763073950	50600	50600	50600	50600	0
131	20250714	191400	763073950	50600	50600	50600	50600	0
132	20250714	191300	763073950	50600	50600	50600	50600	0
133	20250714	191200	763073950	50600	50600	50600	50600	0
134	20250714	191100	763073950	50600	50600	50600	50600	0
135	20250714	191000	763073950	50600	50600	50600	50600	0
136	20250714	190900	763073950	50600	50600	50600	50600	0
137	20250714	190800	763073950	50600	50600	50600	50600	0
138	20250714	190700	763073950	50600	50600	50600	50600	0
139	20250714	190600	763073950	50600	50600	50600	50600	0
140	20250714	190500	763073950	50600	50600	50600	50600	0
141	20250714	190400	763073950	50600	50600	50600	50600	0
142	20250714	190300	763073950	50600	50600	50600	50600	0
143	20250714	190200	763073950	50600	50600	50600	50600	0
144	20250714	190100	763073950	50600	50600	50600	50600	0
145	20250714	190000	763073950	50600	50600	50600	50600	0
146	20250714	185900	763073950	50600	50600	50600	50600	0
147	20250714	185800	763073950	50600	50600	50600	50600	0
148	20250714	185700	763073950	50600	50600	50600	50600	0
149	20250714	185600	763073950	50600	50600	50600	50600	0
150	20250714	185500	763073950	50600	50600	50600	50600	0
151	20250714	185400	763073950	50600	50600	50600	50600	0
152	20250714	185300	763073950	50600	50600	50600	50600	82
153	20250714	185200	763073950	50600	50600	50600	50600	0
154	20250714	185100	763073950	50600	50600	50600	50600	0
155	20250714	185000	763073950	50600	50600	50600	50600	0
156	20250714	184900	763073950	50600	50600	50600	50600	0
157	20250714	184800	763073950	50600	50600	50600	50600	0
158	20250714	184700	763073950	50600	50600	50600	50600	0
159	20250714	184600	763073950	50600	50600	50600	50600	0
160	20250714	184500	763073950	50600	50600	50600	50600	0
161	20250714	184400	763073950	50600	50600	50600	50600	0
162	20250714	184300	763073950	50600	50600	50600	50600	0
163	20250714	184200	763073950	50600	50600	50600	50600	0
164	20250714	184100	763073950	50600	50600	50600	50600	0
165	20250714	184000	763073950	50600	50600	50600	50600	0
166	20250714	183900	763073950	50600	50600	50600	50600	0
167	20250714	183800	763073950	50600	50600	50600	50600	0
168	20250714	183700	763073950	50600	50600	50600	50600	0
169	20250714	183600	763073950	50600	50600	50600	50600	0
170	20250714	183500	763073950	50600	50600	50600	50600	0
171	20250714	183400	763073950	50600	50600	50600	50600	0
172	20250714	183300	763073950	50600	50600	50600	50600	0
173	20250714	183200	763073950	50600	50600	50600	50600	0
174	20250714	183100	763073950	50600	50600	50600	50600	0
175	20250714	183000	763073950	50600	50600	50600	50600	0
176	20250714	182900	763073950	50600	50600	50600	50600	0
177	20250714	182800	763073950	50600	50600	50600	50600	0
178	20250714	182700	763073950	50600	50600	50600	50600	0
179	20250714	182600	763073950	50600	50600	50600	50600	0
180	20250714	182500	763073950	50600	50600	50600	50600	0
181	20250714	182400	763073950	50600	50600	50600	50600	0
182	20250714	182300	763073950	50600	50600	50600	50600	82
183	20250714	182200	763073950	50600	50600	50600	50600	0
184	20250714	182100	763073950	50600	50600	50600	50600	0
185	20250714	182000	763073950	50600	50600	50600	50600	0
186	20250714	181900	763073950	50600	50600	50600	50600	0
187	20250714	181800	763073950	50600	50600	50600	50600	0
188	20250714	181700	763073950	50600	50600	50600	50600	0
189	20250714	181600	763073950	50600	50600	50600	50600	0
190	20250714	181500	763073950	50600	50600	50600	50600	0
191	20250714	181400	763073950	50600	50600	50600	50600	0
192	20250714	181300	763073950	50600	50600	50600	50600	0
193	20250714	181200	763073950	50600	50600	50600	50600	0
194	20250714	181100	763073950	50600	50600	50600	50600	0
195	20250714	181000	763073950	50600	50600	50600	50600	0
196	20250714	180900	763073950	50600	50600	50600	50600	0
197	20250714	180800	763073950	50600	50600	50600	50600	0
198	20250714	180700	763073950	50600	50600	50600	50600	0
199	20250714	180600	763073950	50600	50600	50600	50600	0
200	20250714	180500	763073950	50600	50600	50600	50600	0
201	20250714	180400	763073950	50600	50600	50600	50600	0
202	20250714	180300	763073950	50600	50600	50600	50600	0
203	20250714	180200	763073950	50600	50600	50600	50600	0
204	20250714	180100	763073950	50600	50600	50600	50600	0
205	20250714	180000	763073950	50600	50600	50600	50600	0
206	20250714	175900	763073950	50600	50600	50600	50600	0
207	20250714	175800	763073950	50600	50600	50600	50600	0
208	20250714	175700	763073950	50600	50600	50600	50600	0
209	20250714	175600	763073950	50600	50600	50600	50600	0
210	20250714	175500	763073950	50600	50600	50600	50600	0
211	20250714	175400	763073950	50600	50600	50600	50600	0
212	20250714	175300	763073950	50600	50600	50600	50600	82
213	20250714	175200	763073950	50600	50600	50600	50600	0
214	20250714	175100	763073950	50600	50600	50600	50600	0
215	20250714	175000	763073950	50600	50600	50600	50600	0
216	20250714	174900	763073950	50600	50600	50600	50600	0
217	20250714	174800	763073950	50600	50600	50600	50600	0
218	20250714	174700	763073950	50600	50600	50600	50600	0
219	20250714	174600	763073950	50600	50600	50600	50600	0
220	20250714	174500	763073950	50600	50600	50600	50600	0
221	20250714	174400	763073950	50600	50600	50600	50600	0
222	20250714	174300	763073950	50600	50600	50600	50600	0
223	20250714	174200	763073950	50600	50600	50600	50600	0
224	20250714	174100	763073950	50600	50600	50600	50600	0
225	20250714	174000	763073950	50600	50600	50600	50600	0
226	20250714	173900	763073950	50600	50600	50600	50600	0
227	20250714	173800	763073950	50600	50600	50600	50600	0
228	20250714	173700	763073950	50600	50600	50600	50600	0
229	20250714	173600	763073950	50600	50600	50600	50600	0
230	20250714	173500	763073950	50600	50600	50600	50600	0
231	20250714	173400	763073950	50600	50600	50600	50600	0
232	20250714	173300	763073950	50600	50600	50600	50600	0
233	20250714	173200	763073950	50600	50600	50600	50600	0
234	20250714	173100	763073950	50600	50600	50600	50600	0
235	20250714	173000	763073950	50600	50600	50600	50600	0
236	20250714	172900	763073950	50600	50600	50600	50600	0
237	20250714	172800	763073950	50600	50600	50600	50600	0
238	20250714	172700	763073950	50600	50600	50600	50600	0
239	20250714	172600	763073950	50600	50600	50600	50600	0
240	20250714	172500	763073950	50600	50600	50600	50600	0
241	20250714	172400	763073950	50600	50600	50600	50600	0
242	20250714	172300	763073950	50600	50600	50600	50600	82
243	20250714	172200	763073950	50600	50600	50600	50600	0
244	20250714	172100	763073950	50600	50600	50600	50600	0
245	20250714	172000	763073950	50600	50600	50600	50600	0
246	20250714	171900	763073950	50600	50600	50600	50600	0
247	20250714	171800	763073950	50600	50600	50600	50600	0
248	20250714	171700	763073950	50600	50600	50600	50600	0
249	20250714	171600	763073950	50600	50600	50600	50600	0
250	20250714	171500	763073950	50600	50600	50600	50600	0
251	20250714	171400	763073950	50600	50600	50600	50600	0
252	20250714	171300	763073950	50600	50600	50600	50600	0
253	20250714	171200	763073950	50600	50600	50600	50600	0
254	20250714	171100	763073950	50600	50600	50600	50600	0
255	20250714	171000	763073950	50600	50600	50600	50600	0
256	20250714	170900	763073950	50600	50600	50600	50600	0
257	20250714	170800	763073950	50600	50600	50600	50600	0
258	20250714	170700	763073950	50600	50600	50600	50600	0
259	20250714	170600	763073950	50600	50600	50600	50600	0
260	20250714	170500	763073950	50600	50600	50600	50600	0
261	20250714	170400	763073950	50600	50600	50600	50600	0
262	20250714	170300	763073950	50600	50600	50600	50600	0
263	20250714	170200	763073950	50600	50600	50600	50600	0
264	20250714	170100	763073950	50600	50600	50600	50600	0
265	20250714	170000	763073950	50600	50600	50600	50600	0
266	20250714	165900	763073950	50600	50600	50600	50600	0
267	20250714	165800	763073950	50600	50600	50600	50600	0
268	20250714	165700	763073950	50600	50600	50600	50600	0
269	20250714	165600	763073950	50600	50600	50600	50600	0
270	20250714	165500	763073950	50600	50600	50600	50600	0
271	20250714	165400	763073950	50600	50600	50600	50600	0
272	20250714	165300	763073950	50600	50600	50600	50600	82
273	20250714	165200	763073950	50600	50600	50600	50600	0
274	20250714	165100	763073950	50600	50600	50600	50600	0
275	20250714	165000	763073950	50600	50600	50600	50600	0
276	20250714	164900	763073950	50600	50600	50600	50600	0
277	20250714	164800	763073950	50600	50600	50600	50600	0
278	20250714	164700	763073950	50600	50600	50600	50600	0
279	20250714	164600	763073950	50600	50600	50600	50600	0
280	20250714	164500	763073950	50600	50600	50600	50600	0
281	20250714	164400	763073950	50600	50600	50600	50600	0
282	20250714	164300	763073950	50600	50600	50600	50600	0
283	20250714	164200	763073950	50600	50600	50600	50600	0
284	20250714	164100	763073950	50600	50600	50600	50600	0
285	20250714	164000	763073950	50600	50600	50600	50600	0
286	20250714	163900	763073950	50600	50600	50600	50600	0
287	20250714	163800	763073950	50600	50600	50600	50600	0
288	20250714	163700	763073950	50600	50600	50600	50600	0
289	20250714	163600	763073950	50600	50600	50600	50600	0
290	20250714	163500	763073950	50600	50600	50600	50600	0
291	20250714	163400	763073950	50600	50600	50600	50600	0
292	20250714	163300	763073950	50600	50600	50600	50600	0
293	20250714	163200	763073950	50600	50600	50600	50600	0
294	20250714	163100	763073950	50600	50600	50600	50600	0
295	20250714	163000	763073950	50600	50600	50600	50600	0
296	20250714	162900	763073950	50600	50600	50600	50600	0
297	20250714	162800	763073950	50600	50600	50600	50600	0
298	20250714	162700	763073950	50600	50600	50600	50600	0
299	20250714	162600	763073950	50600	50600	50600	50600	0
300	20250714	162500	763073950	50600	50600	50600	50600	0
301	20250714	162400	763073950	50600	50600	50600	50600	0
302	20250714	162300	763073950	50600	50600	50600	50600	82
303	20250714	162200	763073950	50600	50600	50600	50600	0
304	20250714	162100	763073950	50600	50600	50600	50600	0
305	20250714	162000	763073950	50600	50600	50600	50600	0
306	20250714	161900	763073950	50600	50600	50600	50600	0
307	20250714	161800	763073950	50600	50600	50600	50600	0
308	20250714	161700	763073950	50600	50600	50600	50600	0
309	20250714	161600	763073950	50600	50600	50600	50600	0
310	20250714	161500	763073950	50600	50600	50600	50600	0
311	20250714	161400	763073950	50600	50600	50600	50600	0
312	20250714	161300	763073950	50600	50600	50600	50600	0
313	20250714	161200	763073950	50600	50600	50600	50600	0
314	20250714	161100	763073950	50600	50600	50600	50600	0
315	20250714	161000	763073950	50600	50600	50600	50600	0
316	20250714	160900	763073950	50600	50600	50600	50600	0
317	20250714	160800	763073950	50600	50600	50600	50600	0
318	20250714	160700	763073950	50600	50600	50600	50600	0
319	20250714	160600	763073950	50600	50600	50600	50600	0
320	20250714	160500	763073950	50600	50600	50600	50600	0
321	20250714	160400	763073950	50600	50600	50600	50600	0
322	20250714	160300	763073950	50600	50600	50600	50600	0
323	20250714	160200	763073950	50600	50600	50600	50600	0
324	20250714	160100	763073950	50600	50600	50600	50600	0
325	20250714	160000	763073950	50600	50600	50600	50600	0
326	20250714	155900	763073950	50600	50600	50600	50600	0
327	20250714	155800	763073950	50600	50600	50600	50600	0
328	20250714	155700	763073950	50600	50600	50600	50600	0
329	20250714	155600	763073950	50600	50600	50600	50600	0
330	20250714	155500	763073950	50600	50600	50600	50600	0
331	20250714	155400	763073950	50600	50600	50600	50600	0
332	20250714	155300	763073950	50600	50600	50600	50600	82
333	20250714	155200	763073950	50600	50600	50600	50600	0
334	20250714	155100	763073950	50600	50600	50600	50600	0
335	20250714	155000	763073950	50600	50600	50600	50600	0
336	20250714	154900	763073950	50600	50600	50600	50600	0
337	20250714	154800	763073950	50600	50600	50600	50600	0
338	20250714	154700	763073950	50600	50600	50600	50600	0
339	20250714	154600	763073950	50600	50600	50600	50600	0
340	20250714	154500	763073950	50600	50600	50600	50600	0
341	20250714	154400	763073950	50600	50600	50600	50600	0
342	20250714	154300	763073950	50600	50600	50600	50600	0
343	20250714	154200	763073950	50600	50600	50600	50600	0
344	20250714	154100	763073950	50600	50600	50600	50600	0
345	20250714	154000	763073950	50600	50600	50600	50600	0
346	20250714	153900	763073950	50600	50600	50600	50600	0
347	20250714	153800	763073950	50600	50600	50600	50600	0
348	20250714	153700	763073950	50600	50600	50600	50600	0
349	20250714	153600	763073950	50600	50600	50600	50600	0
350	20250714	153500	763073950	50600	50600	50600	50600	0
351	20250714	153400	763073950	50600	50600	50600	50600	0
352	20250714	153300	763073950	50600	50600	50600	50600	0
353	20250714	153200	763073950	50600	50600	50600	50600	0
354	20250714	153100	763073950	50600	50600	50600	50600	0
355	20250714	153000	763073950	50600	50600	50600	50600	82
356	20250714	152900	758924750	50500	50500	50500	50500	0
357	20250714	152800	758924750	50500	50500	50500	50500	0
358	20250714	152700	758924750	50500	50500	50500	50500	0
359	20250714	152600	758924750	50500	50500	50500	50500	0
360	20250714	152500	758924750	50500	50500	50500	50500	0
361	20250714	152400	758924750	50500	50500	50500	50500	0
362	20250714	152300	758924750	50500	50500	50500	50500	0
363	20250714	152200	758924750	50500	50500	50500	50500	0
364	20250714	152100	758924750	50500	50500	50500	50500	0
365	20250714	152000	758924750	50500	50500	50500	50500	0
366	20250714	151900	758924750	50500	50700	50700	50500	9
367	20250714	151800	758470050	50500	50500	50500	50500	0
368	20250714	151700	758470050	50500	50500	50500	50500	105
369	20250714	151600	753167550	50500	50500	50500	50500	0
370	20250714	151500	753167550	50500	50500	50500	50500	24
371	20250714	151400	751955550	50500	50700	50700	50500	11
372	20250714	151300	751398050	50700	50700	50700	50700	0
373	20250714	151200	751398050	50700	50700	50700	50700	0
374	20250714	151100	751398050	50700	50700	50700	50700	0
375	20250714	151000	751398050	50700	50700	50700	50700	0
376	20250714	150900	751398050	50700	50700	50700	50700	0
377	20250714	150800	751398050	50700	50700	50700	50700	0
378	20250714	150700	751398050	50700	50700	50700	50700	0
379	20250714	150600	751398050	50700	50700	50700	50700	0
380	20250714	150500	751398050	50700	50700	50700	50700	0
381	20250714	150400	751398050	50700	50700	50700	50700	1
382	20250714	150300	751347350	50600	50600	50600	50600	0
383	20250714	150200	751347350	50600	50600	50600	50600	1
384	20250714	150100	751296750	50700	50700	50700	50700	0
385	20250714	150000	751296750	50700	50700	50700	50700	0
386	20250714	145900	751296750	50700	50700	50700	50700	0
387	20250714	145800	751296750	50700	50700	50700	50700	0
388	20250714	145700	751296750	50700	50700	50700	50700	0
389	20250714	145600	751296750	50700	50700	50700	50700	0
390	20250714	145500	751296750	50700	50700	50700	50700	1
391	20250714	145400	751246050	50700	50700	50700	50700	0
392	20250714	145300	751246050	50700	50700	50700	50700	0
393	20250714	145200	751246050	50700	50700	50700	50700	0
394	20250714	145100	751246050	50700	50700	50700	50700	0
395	20250714	145000	751246050	50700	50700	50700	50700	0
396	20250714	144900	751246050	50700	50700	50700	50700	0
397	20250714	144800	751246050	50700	50700	50700	50700	0
398	20250714	144700	751246050	50700	50700	50700	50700	3
399	20250714	144600	751093950	50700	50600	50700	50600	9
400	20250714	144500	750638150	50600	50600	50600	50600	0
401	20250714	144400	750638150	50600	50600	50600	50600	0
402	20250714	144300	750638150	50600	50600	50600	50600	65
403	20250714	144200	747349150	50600	50600	50600	50600	0
404	20250714	144100	747349150	50600	50600	50600	50600	7
405	20250714	144000	746994950	50700	50700	50700	50700	0
406	20250714	143900	746994950	50700	50700	50700	50700	40
407	20250714	143800	744966950	50800	50800	50800	50800	0
408	20250714	143700	744966950	50800	50800	50800	50800	0
409	20250714	143600	744966950	50800	50800	50800	50800	0
410	20250714	143500	744966950	50800	50800	50800	50800	51
411	20250714	143400	742376150	50900	50900	50900	50900	0
412	20250714	143300	742376150	50900	50900	50900	50800	37
413	20250714	143200	740492950	50700	50700	50700	50700	0
414	20250714	143100	740492950	50700	50700	50700	50700	0
415	20250714	143000	740492950	50700	50700	50700	50700	0
416	20250714	142900	740492950	50700	50700	50700	50700	0
417	20250714	142800	740492950	50700	50700	50700	50700	0
418	20250714	142700	740492950	50700	50700	50700	50700	0
419	20250714	142600	740492950	50700	50700	50700	50700	0
420	20250714	142500	740492950	50700	50700	50700	50700	0
421	20250714	142400	740492950	50700	50700	50700	50700	0
422	20250714	142300	740492950	50700	50700	50700	50700	0
423	20250714	142200	740492950	50700	51000	51000	50700	101
424	20250714	142100	735366650	50900	50700	50900	50700	64
425	20250714	142000	732112550	50600	50600	50600	50600	2
426	20250714	141900	732011350	50700	50700	50800	50700	164
427	20250714	141800	723693250	50600	50600	50600	50600	0
428	20250714	141700	723693250	50600	50600	50600	50600	53
429	20250714	141600	721011450	50400	50400	50400	50400	0
430	20250714	141500	721011450	50400	50400	50400	50400	0
431	20250714	141400	721011450	50400	50400	50400	50400	2
432	20250714	141300	720910650	50500	50500	50500	50500	0
433	20250714	141200	720910650	50500	50300	50500	50300	274
434	20250714	141100	707096450	50300	50300	50300	50300	0
435	20250714	141000	707096450	50300	50300	50300	50300	0
436	20250714	140900	707096450	50300	50300	50300	50300	1
437	20250714	140800	707046150	50000	50000	50000	50000	0
438	20250714	140700	707046150	50000	50000	50000	50000	30
439	20250714	140600	705546150	50400	50400	50400	50400	0
440	20250714	140500	705546150	50400	50400	50400	50400	0
441	20250714	140400	705546150	50400	50400	50400	50400	0
442	20250714	140300	705546150	50400	50400	50400	50400	0
443	20250714	140200	705546150	50400	50400	50400	50400	0
444	20250714	140100	705546150	50400	50100	50400	50100	507
445	20250714	140000	680010850	50100	50100	50100	50100	0
446	20250714	135900	680010850	50100	50100	50100	50100	10
447	20250714	135800	679509850	50000	50000	50000	50000	0
448	20250714	135700	679509850	50000	50000	50000	50000	0
449	20250714	135600	679509850	50000	50000	50000	50000	0
450	20250714	135500	679509850	50000	50000	50000	50000	0
451	20250714	135400	679509850	50000	50000	50000	50000	0
452	20250714	135300	679509850	50000	50000	50000	50000	5
453	20250714	135200	679259850	49900	49900	49900	49900	0
454	20250714	135100	679259850	49900	49900	49900	49900	0
455	20250714	135000	679259850	49900	49900	49900	49900	0
456	20250714	134900	679259850	49900	49900	49900	49900	0
457	20250714	134800	679259850	49900	49900	49900	49900	0
458	20250714	134700	679259850	49900	49900	49900	49900	0
459	20250714	134600	679259850	49900	49900	49900	49900	0
460	20250714	134500	679259850	49900	49900	49900	49900	0
461	20250714	134400	679259850	49900	49900	49900	49900	0
462	20250714	134300	679259850	49900	49900	49900	49900	0
463	20250714	134200	679259850	49900	49900	49900	49900	0
464	20250714	134100	679259850	49900	49900	49900	49900	0
465	20250714	134000	679259850	49900	49900	49900	49900	0
466	20250714	133900	679259850	49900	49900	49900	49900	0
467	20250714	133800	679259850	49900	49900	49900	49900	0
468	20250714	133700	679259850	49900	49900	49900	49900	0
469	20250714	133600	679259850	49900	49900	49900	49900	0
470	20250714	133500	679259850	49900	49900	49900	49900	0
471	20250714	133400	679259850	49900	49900	49900	49900	0
472	20250714	133300	679259850	49900	49900	49900	49900	1
473	20250714	133200	679209950	49900	49900	49900	49900	26
474	20250714	133100	677912550	50100	50100	50100	50100	0
475	20250714	133000	677912550	50100	50100	50100	50100	0
476	20250714	132900	677912550	50100	50100	50100	50100	0
477	20250714	132800	677912550	50100	50100	50100	50100	0
478	20250714	132700	677912550	50100	50100	50100	50100	0
479	20250714	132600	677912550	50100	50100	50100	50100	0
480	20250714	132500	677912550	50100	50100	50100	50100	0
481	20250714	132400	677912550	50100	50100	50100	50100	0
482	20250714	132300	677912550	50100	50100	50100	50100	0
483	20250714	132200	677912550	50100	50100	50100	50100	0
484	20250714	132100	677912550	50100	50100	50100	50100	0
485	20250714	132000	677912550	50100	50100	50100	50100	0
486	20250714	131900	677912550	50100	50100	50100	50100	0
487	20250714	131800	677912550	50100	50100	50100	50100	0
488	20250714	131700	677912550	50100	50100	50100	50100	0
489	20250714	131600	677912550	50100	50100	50100	50100	0
490	20250714	131500	677912550	50100	50100	50100	50100	2
491	20250714	131400	677812350	50300	50300	50300	50300	0
492	20250714	131300	677812350	50300	50300	50300	50300	0
493	20250714	131200	677812350	50300	50300	50300	50300	0
494	20250714	131100	677812350	50300	50300	50300	50300	0
495	20250714	131000	677812350	50300	50300	50300	50300	0
496	20250714	130900	677812350	50300	50300	50300	50300	0
497	20250714	130800	677812350	50300	50300	50300	50300	0
498	20250714	130700	677812350	50300	50300	50300	50300	0
499	20250714	130600	677812350	50300	50300	50300	50300	0
500	20250714	130500	677812350	50300	50300	50300	50300	1
501	20250714	130400	677762050	50100	50100	50100	50100	0
502	20250714	130300	677762050	50100	50100	50100	50100	0
503	20250714	130200	677762050	50100	50100	50100	50100	0
504	20250714	130100	677762050	50100	50100	50100	50100	0
505	20250714	130000	677762050	50100	50100	50100	50100	1
506	20250714	125900	677711950	50200	50200	50200	50200	0
507	20250714	125800	677711950	50200	50200	50200	50200	0
508	20250714	125700	677711950	50200	50200	50200	50200	1
509	20250714	125600	677661750	50200	50200	50200	50200	0
510	20250714	125500	677661750	50200	50300	50300	50200	13
511	20250714	125400	677009050	50300	50300	50300	50300	0
512	20250714	125300	677009050	50300	50300	50300	50300	0
513	20250714	125200	677009050	50300	50300	50300	50300	0
514	20250714	125100	677009050	50300	50300	50300	50300	0
515	20250714	125000	677009050	50300	50300	50300	50300	0
516	20250714	124900	677009050	50300	50300	50300	50300	0
517	20250714	124800	677009050	50300	50300	50300	50300	0
518	20250714	124700	677009050	50300	50300	50300	50300	0
519	20250714	124600	677009050	50300	50300	50300	50300	0
520	20250714	124500	677009050	50300	50300	50300	50300	200
521	20250714	124400	666949050	50300	50300	50300	50300	0
522	20250714	124300	666949050	50300	50200	50300	50200	301
523	20250714	124200	651809350	50100	50100	50100	50100	3
524	20250714	124100	651659050	50000	50000	50000	50000	0
525	20250714	124000	651659050	50000	50000	50000	50000	0
526	20250714	123900	651659050	50000	50000	50000	50000	0
527	20250714	123800	651659050	50000	50000	50000	50000	0
528	20250714	123700	651659050	50000	50000	50000	50000	0
529	20250714	123600	651659050	50000	50000	50000	50000	0
530	20250714	123500	651659050	50000	50000	50000	50000	0
531	20250714	123400	651659050	50000	50000	50000	50000	0
532	20250714	123300	651659050	50000	50000	50000	50000	0
533	20250714	123200	651659050	50000	50000	50000	50000	0
534	20250714	123100	651659050	50000	50000	50000	50000	5
535	20250714	123000	651409050	50300	50300	50300	50300	0
536	20250714	122900	651409050	50300	50300	50300	50300	0
537	20250714	122800	651409050	50300	50300	50300	50300	0
538	20250714	122700	651409050	50300	50300	50300	50300	0
539	20250714	122600	651409050	50300	50300	50300	50300	0
540	20250714	122500	651409050	50300	50300	50300	50300	0
541	20250714	122400	651409050	50300	50300	50300	50300	0
542	20250714	122300	651409050	50300	50300	50300	50300	0
543	20250714	122200	651409050	50300	50300	50300	50300	0
544	20250714	122100	651409050	50300	50300	50300	50300	0
545	20250714	122000	651409050	50300	50300	50300	50300	1
546	20250714	121900	651358750	50000	50000	50000	50000	0
547	20250714	121800	651358750	50000	50000	50200	50000	605
548	20250714	121700	621108550	50000	50000	50000	50000	19
549	20250714	121600	620158550	49900	49900	49900	49900	0
550	20250714	121500	620158550	49900	49900	49900	49900	0
551	20250714	121400	620158550	49900	49900	49900	49900	0
552	20250714	121300	620158550	49900	49900	49900	49900	0
553	20250714	121200	620158550	49900	49900	49900	49900	0
554	20250714	121100	620158550	49900	49900	49900	49900	0
555	20250714	121000	620158550	49900	49900	49900	49900	0
556	20250714	120900	620158550	49900	49900	49900	49900	6
557	20250714	120800	619859150	50200	50200	50200	50200	0
558	20250714	120700	619859150	50200	50200	50200	50200	0
559	20250714	120600	619859150	50200	50200	50200	50200	0
560	20250714	120500	619859150	50200	50200	50200	50200	0
561	20250714	120400	619859150	50200	50200	50200	50200	0
562	20250714	120300	619859150	50200	50200	50200	50200	0
563	20250714	120200	619859150	50200	50200	50200	50200	0
564	20250714	120100	619859150	50200	50200	50200	50200	0
565	20250714	120000	619859150	50200	50200	50200	50200	0
566	20250714	115900	619859150	50200	50200	50200	50200	0
567	20250714	115800	619859150	50200	50200	50200	50200	0
568	20250714	115700	619859150	50200	50200	50200	50200	1
569	20250714	115600	619808950	50100	50100	50100	50100	0
570	20250714	115500	619808950	50100	50100	50100	50100	0
571	20250714	115400	619808950	50100	50100	50100	50100	0
572	20250714	115300	619808950	50100	50100	50100	50100	0
573	20250714	115200	619808950	50100	50100	50100	50100	0
574	20250714	115100	619808950	50100	50100	50100	50100	0
575	20250714	115000	619808950	50100	50100	50100	50100	0
576	20250714	114900	619808950	50100	50100	50100	50100	0
577	20250714	114800	619808950	50100	50100	50100	50100	0
578	20250714	114700	619808950	50100	50100	50100	50100	0
579	20250714	114600	619808950	50100	50100	50100	50100	0
580	20250714	114500	619808950	50100	50100	50100	50100	0
581	20250714	114400	619808950	50100	50100	50100	50100	0
582	20250714	114300	619808950	50100	50100	50100	50100	0
583	20250714	114200	619808950	50100	50100	50100	50100	0
584	20250714	114100	619808950	50100	50100	50100	50100	0
585	20250714	114000	619808950	50100	50100	50100	50100	0
586	20250714	113900	619808950	50100	50100	50100	50100	0
587	20250714	113800	619808950	50100	50100	50100	50100	0
588	20250714	113700	619808950	50100	50100	50100	50100	0
589	20250714	113600	619808950	50100	50100	50100	50100	0
590	20250714	113500	619808950	50100	50100	50100	50100	0
591	20250714	113400	619808950	50100	50100	50100	50100	0
592	20250714	113300	619808950	50100	50100	50100	50100	0
593	20250714	113200	619808950	50100	50100	50100	50100	0
594	20250714	113100	619808950	50100	50100	50100	50100	35
595	20250714	113000	618055450	50100	50100	50100	50100	0
596	20250714	112900	618055450	50100	50100	50100	50100	0
597	20250714	112800	618055450	50100	50100	50100	50100	0
598	20250714	112700	618055450	50100	50100	50100	50100	0
599	20250714	112600	618055450	50100	50100	50100	50100	0
600	20250714	112500	618055450	50100	50100	50100	50100	0
601	20250714	112400	618055450	50100	50100	50100	50100	0
602	20250714	112300	618055450	50100	50100	50100	50100	0
603	20250714	112200	618055450	50100	50100	50100	50100	0
604	20250714	112100	618055450	50100	50100	50100	50100	0
605	20250714	112000	618055450	50100	50100	50100	50100	0
606	20250714	111900	618055450	50100	50100	50100	50100	0
607	20250714	111800	618055450	50100	50100	50100	50100	0
608	20250714	111700	618055450	50100	50000	50100	50000	500
609	20250714	111600	593005950	49900	49900	49900	49900	0
610	20250714	111500	593005950	49900	49900	49900	49900	0
611	20250714	111400	593005950	49900	49900	49900	49900	0
612	20250714	111300	593005950	49900	49900	49900	49900	3
613	20250714	111200	592856250	49900	49950	49950	49900	53
614	20250714	111100	590211000	49950	49950	49950	49950	97
615	20250714	111000	585365850	49950	49950	49950	49950	0
616	20250714	110900	585365850	49950	49950	49950	49950	1
617	20250714	110800	585315900	49950	49950	49950	49950	0
618	20250714	110700	585315900	49950	49950	49950	49950	0
619	20250714	110600	585315900	49950	49950	49950	49950	0
620	20250714	110500	585315900	49950	50100	50100	49950	499
621	20250714	110400	560328200	50200	50200	50200	50200	0
622	20250714	110300	560328200	50200	50200	50200	50200	0
623	20250714	110200	560328200	50200	50200	50200	50200	0
624	20250714	110100	560328200	50200	50200	50200	50200	0
625	20250714	110000	560328200	50200	50200	50200	50200	0
626	20250714	105900	560328200	50200	50200	50200	50200	0
627	20250714	105800	560328200	50200	50200	50200	50200	0
628	20250714	105700	560328200	50200	50200	50200	50200	0
629	20250714	105600	560328200	50200	50200	50200	50200	0
630	20250714	105500	560328200	50200	50200	50200	50200	1
631	20250714	105400	560278000	50200	50200	50200	50200	0
632	20250714	105300	560278000	50200	50200	50200	50200	0
633	20250714	105200	560278000	50200	50200	50200	50200	0
634	20250714	105100	560278000	50200	50200	50200	50200	6
635	20250714	105000	559976800	50200	50200	50200	50200	0
636	20250714	104900	559976800	50200	50200	50200	50200	0
637	20250714	104800	559976800	50200	50200	50200	50200	0
638	20250714	104700	559976800	50200	50200	50200	50200	0
639	20250714	104600	559976800	50200	50200	50200	50200	20
640	20250714	104500	558972800	50200	50200	50200	50200	0
641	20250714	104400	558972800	50200	50200	50200	50200	0
642	20250714	104300	558972800	50200	50200	50200	50200	0
643	20250714	104200	558972800	50200	50200	50200	50200	0
644	20250714	104100	558972800	50200	50200	50200	50200	0
645	20250714	104000	558972800	50200	50200	50200	50200	0
646	20250714	103900	558972800	50200	50200	50200	50200	0
647	20250714	103800	558972800	50200	50100	50200	50100	3
648	20250714	103700	558822300	50200	50200	50200	50200	0
649	20250714	103600	558822300	50200	50200	50200	50200	0
650	20250714	103500	558822300	50200	50200	50200	50200	0
651	20250714	103400	558822300	50200	50200	50200	50200	0
652	20250714	103300	558822300	50200	50200	50200	50200	0
653	20250714	103200	558822300	50200	50200	50300	50200	506
654	20250714	103100	533372200	50100	50100	50100	50100	0
655	20250714	103000	533372200	50100	50100	50100	50100	0
656	20250714	102900	533372200	50100	50100	50100	50100	0
657	20250714	102800	533372200	50100	50100	50100	50100	0
658	20250714	102700	533372200	50100	50100	50100	50100	0
659	20250714	102600	533372200	50100	50100	50100	50100	0
660	20250714	102500	533372200	50100	50100	50100	50100	0
661	20250714	102400	533372200	50100	50100	50100	50100	0
662	20250714	102300	533372200	50100	50100	50100	50100	0
663	20250714	102200	533372200	50100	50100	50100	50100	97
664	20250714	102100	528512500	50000	50100	50100	50000	478
665	20250714	102000	504566700	50000	50000	50000	50000	1
666	20250714	101900	504516700	50200	50100	50200	50100	546
667	20250714	101800	477108500	49950	49950	49950	49950	0
668	20250714	101700	477108500	49950	49950	49950	49950	0
669	20250714	101600	477108500	49950	49950	49950	49950	0
670	20250714	101500	477108500	49950	49950	49950	49950	30
671	20250714	101400	475610000	50000	50000	50000	50000	0
672	20250714	101300	475610000	50000	50000	50000	50000	46
673	20250714	101200	473310000	50000	49950	50000	49950	570
674	20250714	101100	444813700	49950	50100	50100	49950	104
675	20250714	101000	439611250	50500	50500	50500	50500	0
676	20250714	100900	439611250	50500	50500	50500	50500	0
677	20250714	100800	439611250	50500	50300	50500	50300	170
678	20250714	100700	431031850	50100	50100	50100	50100	770
679	20250714	100600	392454850	50300	50300	50300	50300	1
680	20250714	100500	392404550	50300	50200	50300	50200	50
681	20250714	100400	389891050	50200	50100	50200	50100	90
682	20250714	100300	385375150	50100	50100	50100	50100	600
683	20250714	100200	355315150	50100	50100	50100	50100	0
684	20250714	100100	355315150	50100	50100	50100	50100	0
685	20250714	100000	355315150	50100	50000	50100	49900	48
686	20250714	095900	352915150	50200	50000	50200	50000	531
687	20250714	095800	326352350	50000	50000	50000	50000	0
688	20250714	095700	326352350	50000	50000	50000	50000	156
689	20250714	095600	318552350	50200	50200	50200	50200	1
690	20250714	095500	318502150	50200	50200	50200	50200	0
691	20250714	095400	318502150	50200	50200	50200	50200	1
692	20250714	095300	318451950	50200	50200	50200	50200	6
693	20250714	095200	318150750	50200	50200	50200	50200	0
694	20250714	095100	318150750	50200	50200	50200	50200	0
695	20250714	095000	318150750	50200	50200	50200	50200	10
696	20250714	094900	317648750	50000	50200	50200	50000	51
697	20250714	094800	315088750	50000	50000	50000	50000	0
698	20250714	094700	315088750	50000	50000	50000	50000	500
699	20250714	094600	290088750	50000	50000	50000	50000	0
700	20250714	094500	290088750	50000	50200	50200	50000	9
701	20250714	094400	289638350	50300	49900	50300	49900	1036
702	20250714	094300	237864900	49750	49750	49750	49750	0
703	20250714	094200	237864900	49750	49750	49750	49750	0
704	20250714	094100	237864900	49750	49750	49750	49750	0
705	20250714	094000	237864900	49750	49750	49750	49750	1
706	20250714	093900	237815150	49800	49800	49800	49800	200
707	20250714	093800	227855150	49800	49800	49800	49800	0
708	20250714	093700	227855150	49800	49800	49800	49800	0
709	20250714	093600	227855150	49800	49750	49850	49750	2185
710	20250714	093500	118953500	49700	49550	49700	49500	72
711	20250714	093400	115382300	49500	49550	49550	49300	617
712	20250714	093300	84848750	49550	49550	49550	49550	0
713	20250714	093200	84848750	49550	49550	49550	49550	0
714	20250714	093100	84848750	49550	49550	49550	49550	0
715	20250714	093000	84848750	49550	49650	49650	49300	161
716	20250714	092900	76882100	49650	49650	49650	49650	4
717	20250714	092800	76683500	49700	49700	49700	49700	13
718	20250714	092700	76037400	49700	49700	49700	49700	1
719	20250714	092600	75987700	49650	49850	49850	49650	433
720	20250714	092500	54426350	49850	49850	49850	49850	0
721	20250714	092400	54426350	49850	49850	49850	49850	0
722	20250714	092300	54426350	49850	49850	49850	49850	0
723	20250714	092200	54426350	49850	49850	49850	49850	0
724	20250714	092100	54426350	49850	49850	49850	49850	0
725	20250714	092000	54426350	49850	49850	49850	49850	1
726	20250714	091900	54376500	49900	49900	49900	49900	1
727	20250714	091800	54326600	49850	49950	49950	49850	4
728	20250714	091700	54126900	49950	49950	49950	49950	0
729	20250714	091600	54126900	49950	49950	49950	49950	14
730	20250714	091500	53427600	49900	49900	49900	49900	0
731	20250714	091400	53427600	49900	49900	49900	49900	40
732	20250714	091300	51431600	50000	50000	50000	50000	626
733	20250714	091200	20131600	50100	50400	50400	50100	11
734	20250714	091100	19579000	50400	50400	50400	50400	0
735	20250714	091000	19579000	50400	50400	50400	50400	0
736	20250714	090900	19579000	50400	50400	50400	50400	0
737	20250714	090800	19579000	50400	50400	50400	50400	1
738	20250714	090700	19528600	50400	50400	50400	50400	9
739	20250714	090600	19075000	50000	50100	50100	50000	134
740	20250714	090500	12371000	50000	50100	50100	50000	20
741	20250714	090400	11369600	50100	50100	50100	50100	0
742	20250714	090300	11369600	50100	50100	50100	50100	8
743	20250714	090200	10968800	50000	50100	50100	50000	41
744	20250714	090100	8915200	50200	50400	50400	50200	105
745	20250714	090000	3634700	50500	50500	50500	50400	72