KissMeData/048430/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	192000	335937280	8880	8880	8880	8880	1747
3	20250714	191900	335937280	8880	8880	8880	8880	0
4	20250714	191800	335937280	8880	8880	8880	8880	0
5	20250714	191700	335937280	8880	8880	8880	8880	0
6	20250714	191600	335937280	8880	8880	8880	8880	0
7	20250714	191500	335937280	8880	8880	8880	8880	0
8	20250714	191400	335937280	8880	8880	8880	8880	0
9	20250714	191300	335937280	8880	8880	8880	8880	0
10	20250714	191200	335937280	8880	8880	8880	8880	0
11	20250714	191100	335937280	8880	8880	8880	8880	0
12	20250714	191000	335937280	8880	8880	8880	8880	0
13	20250714	190900	335937280	8880	8880	8880	8880	0
14	20250714	190800	335937280	8880	8880	8880	8880	0
15	20250714	190700	335937280	8880	8880	8880	8880	0
16	20250714	190600	335937280	8880	8880	8880	8880	0
17	20250714	190500	335937280	8880	8880	8880	8880	0
18	20250714	190400	335937280	8880	8880	8880	8880	0
19	20250714	190300	335937280	8880	8880	8880	8880	0
20	20250714	190200	335937280	8880	8880	8880	8880	0
21	20250714	190100	335937280	8880	8880	8880	8880	0
22	20250714	190000	335937280	8880	8880	8880	8880	0
23	20250714	185900	335937280	8880	8880	8880	8880	0
24	20250714	185800	335937280	8880	8880	8880	8880	0
25	20250714	185700	335937280	8880	8880	8880	8880	0
26	20250714	185600	335937280	8880	8880	8880	8880	0
27	20250714	185500	335937280	8880	8880	8880	8880	0
28	20250714	185400	335937280	8880	8880	8880	8880	0
29	20250714	185300	335937280	8880	8880	8880	8880	0
30	20250714	185200	335937280	8880	8880	8880	8880	0
31	20250714	185100	335937280	8880	8880	8880	8880	0
32	20250714	185000	335937280	8880	8880	8880	8880	1747
33	20250714	184900	335937280	8880	8880	8880	8880	0
34	20250714	184800	335937280	8880	8880	8880	8880	0
35	20250714	184700	335937280	8880	8880	8880	8880	0
36	20250714	184600	335937280	8880	8880	8880	8880	0
37	20250714	184500	335937280	8880	8880	8880	8880	0
38	20250714	184400	335937280	8880	8880	8880	8880	0
39	20250714	184300	335937280	8880	8880	8880	8880	0
40	20250714	184200	335937280	8880	8880	8880	8880	0
41	20250714	184100	335937280	8880	8880	8880	8880	0
42	20250714	184000	335937280	8880	8880	8880	8880	0
43	20250714	183900	335937280	8880	8880	8880	8880	0
44	20250714	183800	335937280	8880	8880	8880	8880	0
45	20250714	183700	335937280	8880	8880	8880	8880	0
46	20250714	183600	335937280	8880	8880	8880	8880	0
47	20250714	183500	335937280	8880	8880	8880	8880	0
48	20250714	183400	335937280	8880	8880	8880	8880	0
49	20250714	183300	335937280	8880	8880	8880	8880	0
50	20250714	183200	335937280	8880	8880	8880	8880	0
51	20250714	183100	335937280	8880	8880	8880	8880	0
52	20250714	183000	335937280	8880	8880	8880	8880	0
53	20250714	182900	335937280	8880	8880	8880	8880	0
54	20250714	182800	335937280	8880	8880	8880	8880	0
55	20250714	182700	335937280	8880	8880	8880	8880	0
56	20250714	182600	335937280	8880	8880	8880	8880	0
57	20250714	182500	335937280	8880	8880	8880	8880	0
58	20250714	182400	335937280	8880	8880	8880	8880	0
59	20250714	182300	335937280	8880	8880	8880	8880	0
60	20250714	182200	335937280	8880	8880	8880	8880	0
61	20250714	182100	335937280	8880	8880	8880	8880	0
62	20250714	182000	335937280	8880	8880	8880	8880	1747
63	20250714	181900	335937280	8880	8880	8880	8880	0
64	20250714	181800	335937280	8880	8880	8880	8880	0
65	20250714	181700	335937280	8880	8880	8880	8880	0
66	20250714	181600	335937280	8880	8880	8880	8880	0
67	20250714	181500	335937280	8880	8880	8880	8880	0
68	20250714	181400	335937280	8880	8880	8880	8880	0
69	20250714	181300	335937280	8880	8880	8880	8880	0
70	20250714	181200	335937280	8880	8880	8880	8880	0
71	20250714	181100	335937280	8880	8880	8880	8880	0
72	20250714	181000	335937280	8880	8880	8880	8880	0
73	20250714	180900	335937280	8880	8880	8880	8880	0
74	20250714	180800	335937280	8880	8880	8880	8880	0
75	20250714	180700	335937280	8880	8880	8880	8880	0
76	20250714	180600	335937280	8880	8880	8880	8880	0
77	20250714	180500	335937280	8880	8880	8880	8880	0
78	20250714	180400	335937280	8880	8880	8880	8880	0
79	20250714	180300	335937280	8880	8880	8880	8880	0
80	20250714	180200	335937280	8880	8880	8880	8880	0
81	20250714	180100	335937280	8880	8880	8880	8880	0
82	20250714	180000	335937280	8880	8880	8880	8880	0
83	20250714	175900	335937280	8880	8880	8880	8880	0
84	20250714	175800	335937280	8880	8880	8880	8880	0
85	20250714	175700	335937280	8880	8880	8880	8880	0
86	20250714	175600	335937280	8880	8880	8880	8880	0
87	20250714	175500	335937280	8880	8880	8880	8880	0
88	20250714	175400	335937280	8880	8880	8880	8880	0
89	20250714	175300	335937280	8880	8880	8880	8880	0
90	20250714	175200	335937280	8880	8880	8880	8880	0
91	20250714	175100	335937280	8880	8880	8880	8880	0
92	20250714	175000	335937280	8880	8880	8880	8880	1747
93	20250714	174900	335937280	8880	8880	8880	8880	0
94	20250714	174800	335937280	8880	8880	8880	8880	0
95	20250714	174700	335937280	8880	8880	8880	8880	0
96	20250714	174600	335937280	8880	8880	8880	8880	0
97	20250714	174500	335937280	8880	8880	8880	8880	0
98	20250714	174400	335937280	8880	8880	8880	8880	0
99	20250714	174300	335937280	8880	8880	8880	8880	0
100	20250714	174200	335937280	8880	8880	8880	8880	0
101	20250714	174100	335937280	8880	8880	8880	8880	0
102	20250714	174000	335937280	8880	8880	8880	8880	0
103	20250714	173900	335937280	8880	8880	8880	8880	0
104	20250714	173800	335937280	8880	8880	8880	8880	0
105	20250714	173700	335937280	8880	8880	8880	8880	0
106	20250714	173600	335937280	8880	8880	8880	8880	0
107	20250714	173500	335937280	8880	8880	8880	8880	0
108	20250714	173400	335937280	8880	8880	8880	8880	0
109	20250714	173300	335937280	8880	8880	8880	8880	0
110	20250714	173200	335937280	8880	8880	8880	8880	0
111	20250714	173100	335937280	8880	8880	8880	8880	0
112	20250714	173000	335937280	8880	8880	8880	8880	0
113	20250714	172900	335937280	8880	8880	8880	8880	0
114	20250714	172800	335937280	8880	8880	8880	8880	0
115	20250714	172700	335937280	8880	8880	8880	8880	0
116	20250714	172600	335937280	8880	8880	8880	8880	0
117	20250714	172500	335937280	8880	8880	8880	8880	0
118	20250714	172400	335937280	8880	8880	8880	8880	0
119	20250714	172300	335937280	8880	8880	8880	8880	0
120	20250714	172200	335937280	8880	8880	8880	8880	0
121	20250714	172100	335937280	8880	8880	8880	8880	0
122	20250714	172000	335937280	8880	8880	8880	8880	1747
123	20250714	171900	335937280	8880	8880	8880	8880	0
124	20250714	171800	335937280	8880	8880	8880	8880	0
125	20250714	171700	335937280	8880	8880	8880	8880	0
126	20250714	171600	335937280	8880	8880	8880	8880	0
127	20250714	171500	335937280	8880	8880	8880	8880	0
128	20250714	171400	335937280	8880	8880	8880	8880	0
129	20250714	171300	335937280	8880	8880	8880	8880	0
130	20250714	171200	335937280	8880	8880	8880	8880	0
131	20250714	171100	335937280	8880	8880	8880	8880	0
132	20250714	171000	335937280	8880	8880	8880	8880	0
133	20250714	170900	335937280	8880	8880	8880	8880	0
134	20250714	170800	335937280	8880	8880	8880	8880	0
135	20250714	170700	335937280	8880	8880	8880	8880	0
136	20250714	170600	335937280	8880	8880	8880	8880	0
137	20250714	170500	335937280	8880	8880	8880	8880	0
138	20250714	170400	335937280	8880	8880	8880	8880	0
139	20250714	170300	335937280	8880	8880	8880	8880	0
140	20250714	170200	335937280	8880	8880	8880	8880	0
141	20250714	170100	335937280	8880	8880	8880	8880	0
142	20250714	170000	335937280	8880	8880	8880	8880	0
143	20250714	165900	335937280	8880	8880	8880	8880	0
144	20250714	165800	335937280	8880	8880	8880	8880	0
145	20250714	165700	335937280	8880	8880	8880	8880	0
146	20250714	165600	335937280	8880	8880	8880	8880	0
147	20250714	165500	335937280	8880	8880	8880	8880	0
148	20250714	165400	335937280	8880	8880	8880	8880	0
149	20250714	165300	335937280	8880	8880	8880	8880	0
150	20250714	165200	335937280	8880	8880	8880	8880	0
151	20250714	165100	335937280	8880	8880	8880	8880	0
152	20250714	165000	335937280	8880	8880	8880	8880	1747
153	20250714	164900	335937280	8880	8880	8880	8880	0
154	20250714	164800	335937280	8880	8880	8880	8880	0
155	20250714	164700	335937280	8880	8880	8880	8880	0
156	20250714	164600	335937280	8880	8880	8880	8880	0
157	20250714	164500	335937280	8880	8880	8880	8880	0
158	20250714	164400	335937280	8880	8880	8880	8880	0
159	20250714	164300	335937280	8880	8880	8880	8880	0
160	20250714	164200	335937280	8880	8880	8880	8880	0
161	20250714	164100	335937280	8880	8880	8880	8880	0
162	20250714	164000	335937280	8880	8880	8880	8880	0
163	20250714	163900	335937280	8880	8880	8880	8880	0
164	20250714	163800	335937280	8880	8880	8880	8880	0
165	20250714	163700	335937280	8880	8880	8880	8880	0
166	20250714	163600	335937280	8880	8880	8880	8880	0
167	20250714	163500	335937280	8880	8880	8880	8880	0
168	20250714	163400	335937280	8880	8880	8880	8880	0
169	20250714	163300	335937280	8880	8880	8880	8880	0
170	20250714	163200	335937280	8880	8880	8880	8880	0
171	20250714	163100	335937280	8880	8880	8880	8880	0
172	20250714	163000	335937280	8880	8880	8880	8880	0
173	20250714	162900	335937280	8880	8880	8880	8880	0
174	20250714	162800	335937280	8880	8880	8880	8880	0
175	20250714	162700	335937280	8880	8880	8880	8880	0
176	20250714	162600	335937280	8880	8880	8880	8880	0
177	20250714	162500	335937280	8880	8880	8880	8880	0
178	20250714	162400	335937280	8880	8880	8880	8880	0
179	20250714	162300	335937280	8880	8880	8880	8880	0
180	20250714	162200	335937280	8880	8880	8880	8880	0
181	20250714	162100	335937280	8880	8880	8880	8880	0
182	20250714	162000	335937280	8880	8880	8880	8880	1747
183	20250714	161900	335937280	8880	8880	8880	8880	0
184	20250714	161800	335937280	8880	8880	8880	8880	0
185	20250714	161700	335937280	8880	8880	8880	8880	0
186	20250714	161600	335937280	8880	8880	8880	8880	0
187	20250714	161500	335937280	8880	8880	8880	8880	0
188	20250714	161400	335937280	8880	8880	8880	8880	0
189	20250714	161300	335937280	8880	8880	8880	8880	0
190	20250714	161200	335937280	8880	8880	8880	8880	0
191	20250714	161100	335937280	8880	8880	8880	8880	0
192	20250714	161000	335937280	8880	8880	8880	8880	0
193	20250714	160900	335937280	8880	8880	8880	8880	0
194	20250714	160800	335937280	8880	8880	8880	8880	0
195	20250714	160700	335937280	8880	8880	8880	8880	0
196	20250714	160600	335937280	8880	8880	8880	8880	0
197	20250714	160500	335937280	8880	8880	8880	8880	0
198	20250714	160400	335937280	8880	8880	8880	8880	0
199	20250714	160300	335937280	8880	8880	8880	8880	0
200	20250714	160200	335937280	8880	8880	8880	8880	0
201	20250714	160100	335937280	8880	8880	8880	8880	0
202	20250714	160000	335937280	8880	8880	8880	8880	0
203	20250714	155900	335937280	8880	8880	8880	8880	0
204	20250714	155800	335937280	8880	8880	8880	8880	0
205	20250714	155700	335937280	8880	8880	8880	8880	0
206	20250714	155600	335937280	8880	8880	8880	8880	0
207	20250714	155500	335937280	8880	8880	8880	8880	0
208	20250714	155400	335937280	8880	8880	8880	8880	0
209	20250714	155300	335937280	8880	8880	8880	8880	0
210	20250714	155200	335937280	8880	8880	8880	8880	0
211	20250714	155100	335937280	8880	8880	8880	8880	0
212	20250714	155000	335937280	8880	8880	8880	8880	1747
213	20250714	154900	335937280	8880	8880	8880	8880	0
214	20250714	154800	335937280	8880	8880	8880	8880	0
215	20250714	154700	335937280	8880	8880	8880	8880	0
216	20250714	154600	335937280	8880	8880	8880	8880	0
217	20250714	154500	335937280	8880	8880	8880	8880	0
218	20250714	154400	335937280	8880	8880	8880	8880	0
219	20250714	154300	335937280	8880	8880	8880	8880	0
220	20250714	154200	335937280	8880	8880	8880	8880	0
221	20250714	154100	335937280	8880	8880	8880	8880	0
222	20250714	154000	335937280	8880	8880	8880	8880	0
223	20250714	153900	335937280	8880	8880	8880	8880	0
224	20250714	153800	335937280	8880	8880	8880	8880	0
225	20250714	153700	335937280	8880	8880	8880	8880	0
226	20250714	153600	335937280	8880	8880	8880	8880	0
227	20250714	153500	335937280	8880	8880	8880	8880	0
228	20250714	153400	335937280	8880	8880	8880	8880	0
229	20250714	153300	335937280	8880	8880	8880	8880	0
230	20250714	153200	335937280	8880	8880	8880	8880	0
231	20250714	153100	335937280	8880	8880	8880	8880	0
232	20250714	153000	335937280	8880	8880	8880	8880	1747
233	20250714	152900	320423920	8900	8900	8900	8900	0
234	20250714	152800	320423920	8900	8900	8900	8900	0
235	20250714	152700	320423920	8900	8900	8900	8900	0
236	20250714	152600	320423920	8900	8900	8900	8900	0
237	20250714	152500	320423920	8900	8900	8900	8900	0
238	20250714	152400	320423920	8900	8900	8900	8900	0
239	20250714	152300	320423920	8900	8900	8900	8900	0
240	20250714	152200	320423920	8900	8900	8900	8900	0
241	20250714	152100	320423920	8900	8900	8900	8900	0
242	20250714	152000	320423920	8900	8900	8900	8900	0
243	20250714	151900	320423920	8900	8890	8900	8880	891
244	20250714	151800	312508000	8880	8870	8890	8870	139
245	20250714	151700	311273350	8870	8870	8880	8870	57
246	20250714	151600	310767460	8860	8860	8860	8860	40
247	20250714	151500	310413060	8860	8880	8880	8860	297
248	20250714	151400	307780290	8880	8880	8880	8880	43
249	20250714	151300	307398450	8870	8870	8870	8870	0
250	20250714	151200	307398450	8870	8870	8870	8870	3
251	20250714	151100	307371840	8880	8880	8880	8880	4
252	20250714	151000	307336320	8890	8890	8890	8890	0
253	20250714	150900	307336320	8890	8870	8890	8870	201
254	20250714	150800	305551470	8870	8870	8870	8870	3
255	20250714	150700	305524860	8870	8880	8880	8870	100
256	20250714	150600	304636940	8890	8890	8890	8890	0
257	20250714	150500	304636940	8890	8870	8890	8870	2
258	20250714	150400	304619180	8880	8870	8880	8870	419
259	20250714	150300	300901490	8880	8870	8880	8870	129
260	20250714	150200	299756740	8860	8860	8860	8860	1
261	20250714	150100	299747880	8880	8880	8880	8880	0
262	20250714	150000	299747880	8880	8880	8880	8880	0
263	20250714	145900	299747880	8880	8880	8880	8880	0
264	20250714	145800	299747880	8880	8880	8880	8880	1
265	20250714	145700	299739000	8850	8850	8850	8850	0
266	20250714	145600	299739000	8850	8850	8850	8850	37
267	20250714	145500	299411550	8850	8850	8850	8850	0
268	20250714	145400	299411550	8850	8850	8850	8850	2
269	20250714	145300	299393850	8850	8850	8850	8850	1
270	20250714	145200	299385000	8850	8850	8850	8850	41
271	20250714	145100	299022150	8850	8850	8850	8850	0
272	20250714	145000	299022150	8850	8850	8850	8850	0
273	20250714	144900	299022150	8850	8850	8850	8850	0
274	20250714	144800	299022150	8850	8850	8850	8850	0
275	20250714	144700	299022150	8850	8850	8850	8850	37
276	20250714	144600	298694700	8890	8890	8890	8890	0
277	20250714	144500	298694700	8890	8880	8890	8880	2
278	20250714	144400	298676930	8880	8880	8880	8880	0
279	20250714	144300	298676930	8880	8850	8880	8850	181
280	20250714	144200	297070790	8870	8870	8870	8870	0
281	20250714	144100	297070790	8870	8870	8870	8870	0
282	20250714	144000	297070790	8870	8870	8870	8870	0
283	20250714	143900	297070790	8870	8870	8870	8870	0
284	20250714	143800	297070790	8870	8870	8870	8870	0
285	20250714	143700	297070790	8870	8870	8870	8870	0
286	20250714	143600	297070790	8870	8870	8870	8870	7
287	20250714	143500	297008700	8870	8850	8870	8850	736
288	20250714	143400	290490380	8850	8850	8850	8850	1
289	20250714	143300	290481530	8870	8870	8870	8870	0
290	20250714	143200	290481530	8870	8870	8870	8870	0
291	20250714	143100	290481530	8870	8870	8870	8870	0
292	20250714	143000	290481530	8870	8870	8870	8870	0
293	20250714	142900	290481530	8870	8850	8870	8850	43
294	20250714	142800	290100960	8870	8870	8870	8870	7
295	20250714	142700	290038870	8880	8880	8880	8880	0
296	20250714	142600	290038870	8880	8880	8880	8880	0
297	20250714	142500	290038870	8880	8880	8880	8880	0
298	20250714	142400	290038870	8880	8880	8880	8880	0
299	20250714	142300	290038870	8880	8880	8880	8880	0
300	20250714	142200	290038870	8880	8880	8880	8880	0
301	20250714	142100	290038870	8880	8880	8880	8880	0
302	20250714	142000	290038870	8880	8880	8880	8880	0
303	20250714	141900	290038870	8880	8880	8880	8880	308
304	20250714	141800	287303830	8860	8860	8860	8860	98
305	20250714	141700	286435550	8850	8850	8850	8850	50
306	20250714	141600	285993050	8860	8860	8860	8860	8
307	20250714	141500	285922170	8850	8850	8850	8850	1
308	20250714	141400	285913320	8860	8860	8860	8860	273
309	20250714	141300	283494540	8860	8860	8860	8860	0
310	20250714	141200	283494540	8860	8860	8860	8860	0
311	20250714	141100	283494540	8860	8860	8860	8860	2
312	20250714	141000	283476820	8860	8860	8860	8860	0
313	20250714	140900	283476820	8860	8860	8860	8860	0
314	20250714	140800	283476820	8860	8850	8860	8840	75
315	20250714	140700	282813020	8850	8850	8850	8850	56
316	20250714	140600	282317420	8850	8850	8850	8850	9
317	20250714	140500	282237770	8850	8850	8850	8850	0
318	20250714	140400	282237770	8850	8850	8850	8850	0
319	20250714	140300	282237770	8850	8820	8850	8820	2
320	20250714	140200	282220100	8850	8850	8850	8850	0
321	20250714	140100	282220100	8850	8850	8850	8850	3
322	20250714	140000	282193550	8850	8850	8850	8850	0
323	20250714	135900	282193550	8850	8820	8850	8820	3243
324	20250714	135800	253581480	8810	8830	8830	8810	1980
325	20250714	135700	236107880	8830	8830	8830	8830	0
326	20250714	135600	236107880	8830	8830	8830	8830	1
327	20250714	135500	236099050	8830	8830	8830	8830	2
328	20250714	135400	236081390	8830	8830	8830	8830	0
329	20250714	135300	236081390	8830	8830	8830	8830	3
330	20250714	135200	236054900	8830	8830	8830	8830	2
331	20250714	135100	236037240	8830	8830	8830	8830	0
332	20250714	135000	236037240	8830	8830	8830	8830	1
333	20250714	134900	236028410	8830	8830	8830	8830	1
334	20250714	134800	236019580	8830	8830	8830	8830	1
335	20250714	134700	236010750	8830	8830	8830	8830	0
336	20250714	134600	236010750	8830	8830	8830	8830	2
337	20250714	134500	235993090	8830	8830	8830	8830	0
338	20250714	134400	235993090	8830	8830	8830	8830	2
339	20250714	134300	235975430	8830	8830	8830	8830	1
340	20250714	134200	235966600	8830	8830	8830	8830	0
341	20250714	134100	235966600	8830	8830	8830	8830	22
342	20250714	134000	235772340	8830	8830	8830	8830	1
343	20250714	133900	235763510	8830	8830	8830	8830	1
344	20250714	133800	235754680	8830	8830	8830	8830	1
345	20250714	133700	235745850	8830	8840	8840	8830	48
346	20250714	133600	235321730	8840	8840	8840	8840	149
347	20250714	133500	234004570	8840	8840	8840	8840	21
348	20250714	133400	233818930	8850	8850	8850	8850	0
349	20250714	133300	233818930	8850	8850	8850	8850	15
350	20250714	133200	233686180	8840	8840	8840	8840	0
351	20250714	133100	233686180	8840	8840	8840	8840	1
352	20250714	133000	233677340	8870	8840	8870	8840	3
353	20250714	132900	233650790	8840	8840	8840	8840	0
354	20250714	132800	233650790	8840	8840	8840	8840	2
355	20250714	132700	233633110	8850	8840	8850	8840	56
356	20250714	132600	233137520	8870	8870	8870	8870	0
357	20250714	132500	233137520	8870	8840	8870	8840	4
358	20250714	132400	233102100	8840	8840	8840	8840	1
359	20250714	132300	233093260	8840	8840	8840	8840	1
360	20250714	132200	233084420	8840	8840	8840	8840	1
361	20250714	132100	233075580	8840	8840	8840	8840	40
362	20250714	132000	232721980	8840	8840	8840	8840	1
363	20250714	131900	232713140	8840	8840	8840	8840	1
364	20250714	131800	232704300	8840	8870	8870	8840	2
365	20250714	131700	232686590	8840	8860	8880	8840	1199
366	20250714	131600	222070710	8860	8860	8860	8860	1
367	20250714	131500	222061850	8880	8880	8880	8880	1
368	20250714	131400	222052970	8860	8860	8860	8860	1
369	20250714	131300	222044110	8860	8860	8860	8860	0
370	20250714	131200	222044110	8860	8860	8860	8860	0
371	20250714	131100	222044110	8860	8880	8880	8860	31
372	20250714	131000	221769430	8870	8870	8870	8870	0
373	20250714	130900	221769430	8870	8850	8870	8850	58
374	20250714	130800	221254990	8850	8850	8850	8850	0
375	20250714	130700	221254990	8850	8850	8850	8850	1
376	20250714	130600	221246140	8850	8850	8850	8850	1
377	20250714	130500	221237290	8850	8850	8850	8850	1
378	20250714	130400	221228440	8850	8850	8850	8850	0
379	20250714	130300	221228440	8850	8850	8850	8850	2
380	20250714	130200	221210740	8850	8850	8850	8850	0
381	20250714	130100	221210740	8850	8850	8850	8850	1
382	20250714	130000	221201890	8870	8870	8870	8870	1
383	20250714	125900	221193020	8850	8850	8850	8850	1
384	20250714	125800	221184170	8850	8850	8850	8850	1
385	20250714	125700	221175320	8870	8870	8870	8870	0
386	20250714	125600	221175320	8870	8860	8870	8860	94
387	20250714	125500	220341710	8860	8860	8860	8860	0
388	20250714	125400	220341710	8860	8860	8860	8860	2
389	20250714	125300	220323990	8870	8870	8870	8870	0
390	20250714	125200	220323990	8870	8870	8870	8870	1
391	20250714	125100	220315120	8860	8860	8860	8860	0
392	20250714	125000	220315120	8860	8860	8860	8860	1
393	20250714	124900	220306260	8860	8860	8860	8860	2
394	20250714	124800	220288540	8860	8860	8860	8860	1
395	20250714	124700	220279680	8850	8850	8850	8850	1
396	20250714	124600	220270830	8850	8850	8850	8850	0
397	20250714	124500	220270830	8850	8840	8850	8830	103
398	20250714	124400	219359890	8840	8840	8840	8840	16
399	20250714	124300	219218450	8840	8840	8840	8840	0
400	20250714	124200	219218450	8840	8850	8850	8840	82
401	20250714	124100	218492780	8870	8850	8870	8850	9
402	20250714	124000	218412970	8850	8850	8850	8850	0
403	20250714	123900	218412970	8850	8850	8850	8850	2
404	20250714	123800	218395270	8850	8850	8850	8850	0
405	20250714	123700	218395270	8850	8850	8850	8850	2
406	20250714	123600	218377570	8850	8850	8850	8850	1
407	20250714	123500	218368720	8850	8850	8850	8850	0
408	20250714	123400	218368720	8850	8850	8850	8850	2
409	20250714	123300	218351020	8850	8850	8850	8850	1
410	20250714	123200	218342170	8840	8840	8840	8840	0
411	20250714	123100	218342170	8840	8840	8840	8840	2
412	20250714	123000	218324490	8840	8840	8840	8840	1
413	20250714	122900	218315650	8840	8840	8840	8840	0
414	20250714	122800	218315650	8840	8840	8840	8840	302
415	20250714	122700	215645970	8840	8850	8850	8840	222
416	20250714	122600	213681290	8850	8850	8850	8850	1
417	20250714	122500	213672440	8850	8850	8850	8850	1
418	20250714	122400	213663590	8850	8850	8850	8850	1
419	20250714	122300	213654740	8850	8850	8850	8850	0
420	20250714	122200	213654740	8850	8850	8850	8850	2
421	20250714	122100	213637040	8850	8850	8850	8850	0
422	20250714	122000	213637040	8850	8850	8850	8850	1
423	20250714	121900	213628190	8850	8850	8850	8850	1
424	20250714	121800	213619340	8850	8850	8850	8850	0
425	20250714	121700	213619340	8850	8850	8850	8850	1
426	20250714	121600	213610490	8850	8850	8850	8850	1
427	20250714	121500	213601640	8850	8850	8850	8850	1
428	20250714	121400	213592790	8850	8850	8850	8850	1
429	20250714	121300	213583940	8850	8850	8850	8850	1
430	20250714	121200	213575090	8850	8870	8870	8850	2
431	20250714	121100	213557370	8850	8840	8850	8840	8
432	20250714	121000	213486590	8870	8870	8870	8870	0
433	20250714	120900	213486590	8870	8850	8870	8840	112
434	20250714	120800	212495380	8850	8850	8850	8850	702
435	20250714	120700	206282680	8870	8870	8870	8870	0
436	20250714	120600	206282680	8870	8870	8870	8870	0
437	20250714	120500	206282680	8870	8870	8870	8870	0
438	20250714	120400	206282680	8870	8870	8880	8870	863
439	20250714	120300	198627860	8870	8870	8870	8870	0
440	20250714	120200	198627860	8870	8870	8870	8870	0
441	20250714	120100	198627860	8870	8870	8870	8870	110
442	20250714	120000	197652160	8870	8850	8870	8850	401
443	20250714	115900	194095310	8860	8850	8860	8850	12
444	20250714	115800	193989100	8850	8850	8850	8850	0
445	20250714	115700	193989100	8850	8850	8850	8850	0
446	20250714	115600	193989100	8850	8850	8850	8850	0
447	20250714	115500	193989100	8850	8850	8850	8850	0
448	20250714	115400	193989100	8850	8850	8850	8850	0
449	20250714	115300	193989100	8850	8850	8850	8850	0
450	20250714	115200	193989100	8850	8850	8850	8850	0
451	20250714	115100	193989100	8850	8850	8850	8850	0
452	20250714	115000	193989100	8850	8850	8850	8850	0
453	20250714	114900	193989100	8850	8850	8850	8850	16
454	20250714	114800	193847500	8870	8870	8870	8870	0
455	20250714	114700	193847500	8870	8870	8870	8870	0
456	20250714	114600	193847500	8870	8870	8870	8870	5
457	20250714	114500	193803150	8870	8870	8870	8870	0
458	20250714	114400	193803150	8870	8870	8870	8870	28
459	20250714	114300	193554790	8870	8870	8870	8870	0
460	20250714	114200	193554790	8870	8870	8870	8870	1
461	20250714	114100	193545920	8850	8850	8850	8850	0
462	20250714	114000	193545920	8850	8860	8860	8850	11
463	20250714	113900	193448560	8850	8850	8850	8850	5
464	20250714	113800	193404310	8850	8840	8850	8840	47
465	20250714	113700	192988460	8840	8840	8840	8840	1
466	20250714	113600	192979620	8840	8840	8840	8840	1
467	20250714	113500	192970780	8840	8840	8840	8840	1
468	20250714	113400	192961940	8840	8840	8840	8840	0
469	20250714	113300	192961940	8840	8840	8840	8840	1
470	20250714	113200	192953100	8840	8850	8850	8840	67
471	20250714	113100	192360160	8840	8840	8840	8840	1
472	20250714	113000	192351320	8850	8850	8850	8850	2
473	20250714	112900	192333620	8840	8850	8850	8840	2
474	20250714	112800	192315930	8850	8840	8850	8840	2
475	20250714	112700	192298240	8840	8840	8840	8840	0
476	20250714	112600	192298240	8840	8840	8840	8840	1
477	20250714	112500	192289400	8840	8840	8840	8840	20
478	20250714	112400	192112600	8840	8840	8840	8840	141
479	20250714	112300	190866160	8840	8840	8840	8840	16
480	20250714	112200	190724720	8830	8830	8830	8830	0
481	20250714	112100	190724720	8830	8830	8830	8830	0
482	20250714	112000	190724720	8830	8830	8830	8830	0
483	20250714	111900	190724720	8830	8830	8830	8830	0
484	20250714	111800	190724720	8830	8830	8830	8830	0
485	20250714	111700	190724720	8830	8830	8830	8830	0
486	20250714	111600	190724720	8830	8860	8860	8830	120
487	20250714	111500	189663960	8860	8860	8860	8860	180
488	20250714	111400	188069160	8860	8860	8860	8860	2
489	20250714	111300	188051440	8860	8850	8860	8850	238
490	20250714	111200	185942810	8850	8850	8850	8850	12
491	20250714	111100	185836610	8840	8840	8840	8840	210
492	20250714	111000	183980210	8840	8850	8850	8840	2
493	20250714	110900	183962520	8850	8850	8850	8850	3
494	20250714	110800	183935970	8850	8850	8850	8850	0
495	20250714	110700	183935970	8850	8880	8880	8850	10
496	20250714	110600	183847200	8850	8850	8850	8850	0
497	20250714	110500	183847200	8850	8850	8850	8850	0
498	20250714	110400	183847200	8850	8850	8850	8850	0
499	20250714	110300	183847200	8850	8850	8850	8850	1
500	20250714	110200	183838350	8890	8880	8890	8850	1015
501	20250714	110100	174824990	8880	8880	8880	8880	0
502	20250714	110000	174824990	8880	8880	8880	8880	0
503	20250714	105900	174824990	8880	8890	8890	8880	11
504	20250714	105800	174727210	8890	8910	8910	8890	1012
505	20250714	105700	165710420	8950	8910	8950	8900	1302
506	20250714	105600	154109570	8910	8920	8920	8910	2
507	20250714	105500	154091740	8980	8980	8980	8980	0
508	20250714	105400	154091740	8980	8980	8980	8980	1
509	20250714	105300	154082760	8980	8940	9000	8920	2121
510	20250714	105200	135046190	8930	8900	8940	8900	502
511	20250714	105100	130568860	8900	8900	8900	8900	100
512	20250714	105000	129678860	8900	8920	8920	8900	7
513	20250714	104900	129616520	8920	8890	8920	8890	104
514	20250714	104800	128691840	8880	8910	8920	8880	540
515	20250714	104700	123876520	8910	8880	8910	8880	783
516	20250714	104600	116910600	8860	8860	8860	8860	0
517	20250714	104500	116910600	8860	8880	8880	8860	653
518	20250714	104400	111112460	8880	8880	8880	8880	389
519	20250714	104300	107658140	8880	8860	8880	8860	540
520	20250714	104200	102864660	8860	8850	8860	8850	700
521	20250714	104100	96666660	8870	8840	8870	8840	1078
522	20250714	104000	87118560	8820	8820	8820	8820	16
523	20250714	103900	86977440	8820	8820	8820	8820	6
524	20250714	103800	86924520	8820	8820	8820	8820	0
525	20250714	103700	86924520	8820	8820	8820	8820	0
526	20250714	103600	86924520	8820	8820	8820	8820	0
527	20250714	103500	86924520	8820	8820	8820	8820	0
528	20250714	103400	86924520	8820	8820	8820	8820	200
529	20250714	103300	85160520	8820	8820	8820	8820	9
530	20250714	103200	85081140	8820	8820	8820	8820	0
531	20250714	103100	85081140	8820	8820	8820	8820	200
532	20250714	103000	83317140	8820	8820	8820	8820	5
533	20250714	102900	83273040	8820	8820	8820	8820	0
534	20250714	102800	83273040	8820	8820	8820	8820	0
535	20250714	102700	83273040	8820	8830	8830	8820	9
536	20250714	102600	83193650	8840	8840	8840	8840	2
537	20250714	102500	83175970	8830	8830	8830	8830	0
538	20250714	102400	83175970	8830	8830	8830	8830	0
539	20250714	102300	83175970	8830	8860	8860	8830	10
540	20250714	102200	83087640	8850	8850	8850	8850	0
541	20250714	102100	83087640	8850	8850	8850	8850	0
542	20250714	102000	83087640	8850	8850	8850	8850	6
543	20250714	101900	83034540	8850	8850	8850	8850	1
544	20250714	101800	83025690	8830	8830	8830	8830	0
545	20250714	101700	83025690	8830	8830	8830	8830	15
546	20250714	101600	82893240	8830	8830	8830	8820	7
547	20250714	101500	82831480	8830	8830	8830	8830	0
548	20250714	101400	82831480	8830	8830	8830	8830	1
549	20250714	101300	82822650	8820	8820	8820	8820	0
550	20250714	101200	82822650	8820	8820	8820	8820	0
551	20250714	101100	82822650	8820	8820	8820	8820	0
552	20250714	101000	82822650	8820	8820	8820	8820	0
553	20250714	100900	82822650	8820	8820	8820	8820	0
554	20250714	100800	82822650	8820	8810	8820	8810	636
555	20250714	100700	77213160	8800	8800	8800	8800	0
556	20250714	100600	77213160	8800	8800	8800	8800	0
557	20250714	100500	77213160	8800	8800	8800	8800	11
558	20250714	100400	77116360	8800	8800	8800	8800	0
559	20250714	100300	77116360	8800	8810	8810	8800	363
560	20250714	100200	73921930	8810	8810	8810	8810	509
561	20250714	100100	69437640	8820	8820	8820	8820	3
562	20250714	100000	69411180	8820	8820	8820	8820	0
563	20250714	095900	69411180	8820	8820	8820	8820	0
564	20250714	095800	69411180	8820	8820	8820	8820	0
565	20250714	095700	69411180	8820	8820	8820	8810	23
566	20250714	095600	69208430	8810	8810	8810	8810	303
567	20250714	095500	66539000	8820	8820	8820	8820	1
568	20250714	095400	66530180	8830	8830	8830	8830	2
569	20250714	095300	66512520	8820	8820	8820	8820	0
570	20250714	095200	66512520	8820	8820	8820	8820	0
571	20250714	095100	66512520	8820	8830	8830	8820	2
572	20250714	095000	66494870	8840	8840	8840	8820	456
573	20250714	094900	62472910	8830	8830	8830	8830	5
574	20250714	094800	62428760	8830	8830	8830	8830	156
575	20250714	094700	61051280	8840	8840	8840	8840	0
576	20250714	094600	61051280	8840	8840	8840	8840	55
577	20250714	094500	60565080	8830	8830	8830	8830	0
578	20250714	094400	60565080	8830	8830	8830	8830	149
579	20250714	094300	59249410	8830	8830	8830	8810	19
580	20250714	094200	59081980	8810	8810	8810	8810	0
581	20250714	094100	59081980	8810	8820	8820	8810	174
582	20250714	094000	57549030	8830	8830	8830	8830	0
583	20250714	093900	57549030	8830	8820	8830	8820	112
584	20250714	093800	56561180	8830	8830	8830	8830	0
585	20250714	093700	56561180	8830	8830	8830	8830	1
586	20250714	093600	56552350	8850	8850	8850	8850	3
587	20250714	093500	56525800	8840	8850	8850	8840	379
588	20250714	093400	53174940	8850	8850	8850	8850	0
589	20250714	093300	53174940	8850	8850	8850	8850	57
590	20250714	093200	52670490	8850	8850	8850	8850	143
591	20250714	093100	51404940	8860	8850	8860	8850	21
592	20250714	093000	51219080	8850	8850	8850	8830	59
593	20250714	092900	50697030	8850	8830	8850	8830	111
594	20250714	092800	49716880	8810	8810	8810	8810	0
595	20250714	092700	49716880	8810	8810	8810	8810	0
596	20250714	092600	49716880	8810	8810	8810	8810	0
597	20250714	092500	49716880	8810	8810	8810	8810	0
598	20250714	092400	49716880	8810	8810	8810	8810	0
599	20250714	092300	49716880	8810	8830	8830	8810	200
600	20250714	092200	47952100	8830	8830	8830	8830	0
601	20250714	092100	47952100	8830	8840	8840	8830	148
602	20250714	092000	46644050	8840	8840	8840	8840	0
603	20250714	091900	46644050	8840	8820	8840	8810	821
604	20250714	091800	39402880	8820	8820	8820	8820	464
605	20250714	091700	35310400	8820	8820	8820	8820	3
606	20250714	091600	35283940	8810	8810	8810	8810	0
607	20250714	091500	35283940	8810	8810	8810	8810	291
608	20250714	091400	32720230	8810	8810	8810	8810	0
609	20250714	091300	32720230	8810	8820	8820	8810	312
610	20250714	091200	29970450	8830	8830	8830	8830	3
611	20250714	091100	29943960	8840	8840	8840	8840	20
612	20250714	091000	29767160	8840	8820	8840	8820	385
613	20250714	090900	26371440	8820	8820	8820	8820	0
614	20250714	090800	26371440	8820	8820	8830	8820	75
615	20250714	090700	25709930	8830	8830	8830	8820	210
616	20250714	090600	23855640	8840	8840	8840	8840	0
617	20250714	090500	23855640	8840	8840	8840	8840	0
618	20250714	090400	23855640	8840	8850	8850	8810	148
619	20250714	090300	22550240	8820	8850	8850	8820	68
620	20250714	090200	21950450	8810	8840	8840	8800	1420
621	20250714	090100	9433880	8900	8830	8900	8830	208
622	20250714	090000	7582750	8830	8830	8900	8820	858