KissMeData/046310/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	191900	221595108	3070	3070	3070	3070	479
3	20250714	191800	221595108	3070	3070	3070	3070	0
4	20250714	191700	221595108	3070	3070	3070	3070	0
5	20250714	191600	221595108	3070	3070	3070	3070	0
6	20250714	191500	221595108	3070	3070	3070	3070	0
7	20250714	191400	221595108	3070	3070	3070	3070	0
8	20250714	191300	221595108	3070	3070	3070	3070	0
9	20250714	191200	221595108	3070	3070	3070	3070	0
10	20250714	191100	221595108	3070	3070	3070	3070	0
11	20250714	191000	221595108	3070	3070	3070	3070	0
12	20250714	190900	221595108	3070	3070	3070	3070	0
13	20250714	190800	221595108	3070	3070	3070	3070	0
14	20250714	190700	221595108	3070	3070	3070	3070	0
15	20250714	190600	221595108	3070	3070	3070	3070	0
16	20250714	190500	221595108	3070	3070	3070	3070	0
17	20250714	190400	221595108	3070	3070	3070	3070	0
18	20250714	190300	221595108	3070	3070	3070	3070	0
19	20250714	190200	221595108	3070	3070	3070	3070	0
20	20250714	190100	221595108	3070	3070	3070	3070	0
21	20250714	190000	221595108	3070	3070	3070	3070	0
22	20250714	185900	221595108	3070	3070	3070	3070	0
23	20250714	185800	221595108	3070	3070	3070	3070	0
24	20250714	185700	221595108	3070	3070	3070	3070	0
25	20250714	185600	221595108	3070	3070	3070	3070	0
26	20250714	185500	221595108	3070	3070	3070	3070	0
27	20250714	185400	221595108	3070	3070	3070	3070	0
28	20250714	185300	221595108	3070	3070	3070	3070	0
29	20250714	185200	221595108	3070	3070	3070	3070	0
30	20250714	185100	221595108	3070	3070	3070	3070	0
31	20250714	185000	221595108	3070	3070	3070	3070	0
32	20250714	184900	221595108	3070	3070	3070	3070	479
33	20250714	184800	221595108	3070	3070	3070	3070	0
34	20250714	184700	221595108	3070	3070	3070	3070	0
35	20250714	184600	221595108	3070	3070	3070	3070	0
36	20250714	184500	221595108	3070	3070	3070	3070	0
37	20250714	184400	221595108	3070	3070	3070	3070	0
38	20250714	184300	221595108	3070	3070	3070	3070	0
39	20250714	184200	221595108	3070	3070	3070	3070	0
40	20250714	184100	221595108	3070	3070	3070	3070	0
41	20250714	184000	221595108	3070	3070	3070	3070	0
42	20250714	183900	221595108	3070	3070	3070	3070	0
43	20250714	183800	221595108	3070	3070	3070	3070	0
44	20250714	183700	221595108	3070	3070	3070	3070	0
45	20250714	183600	221595108	3070	3070	3070	3070	0
46	20250714	183500	221595108	3070	3070	3070	3070	0
47	20250714	183400	221595108	3070	3070	3070	3070	0
48	20250714	183300	221595108	3070	3070	3070	3070	0
49	20250714	183200	221595108	3070	3070	3070	3070	0
50	20250714	183100	221595108	3070	3070	3070	3070	0
51	20250714	183000	221595108	3070	3070	3070	3070	0
52	20250714	182900	221595108	3070	3070	3070	3070	0
53	20250714	182800	221595108	3070	3070	3070	3070	0
54	20250714	182700	221595108	3070	3070	3070	3070	0
55	20250714	182600	221595108	3070	3070	3070	3070	0
56	20250714	182500	221595108	3070	3070	3070	3070	0
57	20250714	182400	221595108	3070	3070	3070	3070	0
58	20250714	182300	221595108	3070	3070	3070	3070	0
59	20250714	182200	221595108	3070	3070	3070	3070	0
60	20250714	182100	221595108	3070	3070	3070	3070	0
61	20250714	182000	221595108	3070	3070	3070	3070	0
62	20250714	181900	221595108	3070	3070	3070	3070	479
63	20250714	181800	221595108	3070	3070	3070	3070	0
64	20250714	181700	221595108	3070	3070	3070	3070	0
65	20250714	181600	221595108	3070	3070	3070	3070	0
66	20250714	181500	221595108	3070	3070	3070	3070	0
67	20250714	181400	221595108	3070	3070	3070	3070	0
68	20250714	181300	221595108	3070	3070	3070	3070	0
69	20250714	181200	221595108	3070	3070	3070	3070	0
70	20250714	181100	221595108	3070	3070	3070	3070	0
71	20250714	181000	221595108	3070	3070	3070	3070	0
72	20250714	180900	221595108	3070	3070	3070	3070	0
73	20250714	180800	221595108	3070	3070	3070	3070	0
74	20250714	180700	221595108	3070	3070	3070	3070	0
75	20250714	180600	221595108	3070	3070	3070	3070	0
76	20250714	180500	221595108	3070	3070	3070	3070	0
77	20250714	180400	221595108	3070	3070	3070	3070	0
78	20250714	180300	221595108	3070	3070	3070	3070	0
79	20250714	180200	221595108	3070	3070	3070	3070	0
80	20250714	180100	221595108	3070	3070	3070	3070	0
81	20250714	180000	221595108	3070	3070	3070	3070	0
82	20250714	175900	221595108	3070	3070	3070	3070	0
83	20250714	175800	221595108	3070	3070	3070	3070	0
84	20250714	175700	221595108	3070	3070	3070	3070	0
85	20250714	175600	221595108	3070	3070	3070	3070	0
86	20250714	175500	221595108	3070	3070	3070	3070	0
87	20250714	175400	221595108	3070	3070	3070	3070	0
88	20250714	175300	221595108	3070	3070	3070	3070	0
89	20250714	175200	221595108	3070	3070	3070	3070	0
90	20250714	175100	221595108	3070	3070	3070	3070	0
91	20250714	175000	221595108	3070	3070	3070	3070	0
92	20250714	174900	221595108	3070	3070	3070	3070	479
93	20250714	174800	221595108	3070	3070	3070	3070	0
94	20250714	174700	221595108	3070	3070	3070	3070	0
95	20250714	174600	221595108	3070	3070	3070	3070	0
96	20250714	174500	221595108	3070	3070	3070	3070	0
97	20250714	174400	221595108	3070	3070	3070	3070	0
98	20250714	174300	221595108	3070	3070	3070	3070	0
99	20250714	174200	221595108	3070	3070	3070	3070	0
100	20250714	174100	221595108	3070	3070	3070	3070	0
101	20250714	174000	221595108	3070	3070	3070	3070	0
102	20250714	173900	221595108	3070	3070	3070	3070	0
103	20250714	173800	221595108	3070	3070	3070	3070	0
104	20250714	173700	221595108	3070	3070	3070	3070	0
105	20250714	173600	221595108	3070	3070	3070	3070	0
106	20250714	173500	221595108	3070	3070	3070	3070	0
107	20250714	173400	221595108	3070	3070	3070	3070	0
108	20250714	173300	221595108	3070	3070	3070	3070	0
109	20250714	173200	221595108	3070	3070	3070	3070	0
110	20250714	173100	221595108	3070	3070	3070	3070	0
111	20250714	173000	221595108	3070	3070	3070	3070	0
112	20250714	172900	221595108	3070	3070	3070	3070	0
113	20250714	172800	221595108	3070	3070	3070	3070	0
114	20250714	172700	221595108	3070	3070	3070	3070	0
115	20250714	172600	221595108	3070	3070	3070	3070	0
116	20250714	172500	221595108	3070	3070	3070	3070	0
117	20250714	172400	221595108	3070	3070	3070	3070	0
118	20250714	172300	221595108	3070	3070	3070	3070	0
119	20250714	172200	221595108	3070	3070	3070	3070	0
120	20250714	172100	221595108	3070	3070	3070	3070	0
121	20250714	172000	221595108	3070	3070	3070	3070	0
122	20250714	171900	221595108	3070	3070	3070	3070	479
123	20250714	171800	221595108	3070	3070	3070	3070	0
124	20250714	171700	221595108	3070	3070	3070	3070	0
125	20250714	171600	221595108	3070	3070	3070	3070	0
126	20250714	171500	221595108	3070	3070	3070	3070	0
127	20250714	171400	221595108	3070	3070	3070	3070	0
128	20250714	171300	221595108	3070	3070	3070	3070	0
129	20250714	171200	221595108	3070	3070	3070	3070	0
130	20250714	171100	221595108	3070	3070	3070	3070	0
131	20250714	171000	221595108	3070	3070	3070	3070	0
132	20250714	170900	221595108	3070	3070	3070	3070	0
133	20250714	170800	221595108	3070	3070	3070	3070	0
134	20250714	170700	221595108	3070	3070	3070	3070	0
135	20250714	170600	221595108	3070	3070	3070	3070	0
136	20250714	170500	221595108	3070	3070	3070	3070	0
137	20250714	170400	221595108	3070	3070	3070	3070	0
138	20250714	170300	221595108	3070	3070	3070	3070	0
139	20250714	170200	221595108	3070	3070	3070	3070	0
140	20250714	170100	221595108	3070	3070	3070	3070	0
141	20250714	170000	221595108	3070	3070	3070	3070	0
142	20250714	165900	221595108	3070	3070	3070	3070	0
143	20250714	165800	221595108	3070	3070	3070	3070	0
144	20250714	165700	221595108	3070	3070	3070	3070	0
145	20250714	165600	221595108	3070	3070	3070	3070	0
146	20250714	165500	221595108	3070	3070	3070	3070	0
147	20250714	165400	221595108	3070	3070	3070	3070	0
148	20250714	165300	221595108	3070	3070	3070	3070	0
149	20250714	165200	221595108	3070	3070	3070	3070	0
150	20250714	165100	221595108	3070	3070	3070	3070	0
151	20250714	165000	221595108	3070	3070	3070	3070	0
152	20250714	164900	221595108	3070	3070	3070	3070	479
153	20250714	164800	221595108	3070	3070	3070	3070	0
154	20250714	164700	221595108	3070	3070	3070	3070	0
155	20250714	164600	221595108	3070	3070	3070	3070	0
156	20250714	164500	221595108	3070	3070	3070	3070	0
157	20250714	164400	221595108	3070	3070	3070	3070	0
158	20250714	164300	221595108	3070	3070	3070	3070	0
159	20250714	164200	221595108	3070	3070	3070	3070	0
160	20250714	164100	221595108	3070	3070	3070	3070	0
161	20250714	164000	221595108	3070	3070	3070	3070	0
162	20250714	163900	221595108	3070	3070	3070	3070	0
163	20250714	163800	221595108	3070	3070	3070	3070	0
164	20250714	163700	221595108	3070	3070	3070	3070	0
165	20250714	163600	221595108	3070	3070	3070	3070	0
166	20250714	163500	221595108	3070	3070	3070	3070	0
167	20250714	163400	221595108	3070	3070	3070	3070	0
168	20250714	163300	221595108	3070	3070	3070	3070	0
169	20250714	163200	221595108	3070	3070	3070	3070	0
170	20250714	163100	221595108	3070	3070	3070	3070	0
171	20250714	163000	221595108	3070	3070	3070	3070	0
172	20250714	162900	221595108	3070	3070	3070	3070	0
173	20250714	162800	221595108	3070	3070	3070	3070	0
174	20250714	162700	221595108	3070	3070	3070	3070	0
175	20250714	162600	221595108	3070	3070	3070	3070	0
176	20250714	162500	221595108	3070	3070	3070	3070	0
177	20250714	162400	221595108	3070	3070	3070	3070	0
178	20250714	162300	221595108	3070	3070	3070	3070	0
179	20250714	162200	221595108	3070	3070	3070	3070	0
180	20250714	162100	221595108	3070	3070	3070	3070	0
181	20250714	162000	221595108	3070	3070	3070	3070	0
182	20250714	161900	221595108	3070	3070	3070	3070	479
183	20250714	161800	221595108	3070	3070	3070	3070	0
184	20250714	161700	221595108	3070	3070	3070	3070	0
185	20250714	161600	221595108	3070	3070	3070	3070	0
186	20250714	161500	221595108	3070	3070	3070	3070	0
187	20250714	161400	221595108	3070	3070	3070	3070	0
188	20250714	161300	221595108	3070	3070	3070	3070	0
189	20250714	161200	221595108	3070	3070	3070	3070	0
190	20250714	161100	221595108	3070	3070	3070	3070	0
191	20250714	161000	221595108	3070	3070	3070	3070	0
192	20250714	160900	221595108	3070	3070	3070	3070	0
193	20250714	160800	221595108	3070	3070	3070	3070	0
194	20250714	160700	221595108	3070	3070	3070	3070	0
195	20250714	160600	221595108	3070	3070	3070	3070	0
196	20250714	160500	221595108	3070	3070	3070	3070	0
197	20250714	160400	221595108	3070	3070	3070	3070	0
198	20250714	160300	221595108	3070	3070	3070	3070	0
199	20250714	160200	221595108	3070	3070	3070	3070	0
200	20250714	160100	221595108	3070	3070	3070	3070	0
201	20250714	160000	221595108	3070	3070	3070	3070	0
202	20250714	155900	221595108	3070	3070	3070	3070	0
203	20250714	155800	221595108	3070	3070	3070	3070	0
204	20250714	155700	221595108	3070	3070	3070	3070	0
205	20250714	155600	221595108	3070	3070	3070	3070	0
206	20250714	155500	221595108	3070	3070	3070	3070	0
207	20250714	155400	221595108	3070	3070	3070	3070	0
208	20250714	155300	221595108	3070	3070	3070	3070	0
209	20250714	155200	221595108	3070	3070	3070	3070	0
210	20250714	155100	221595108	3070	3070	3070	3070	0
211	20250714	155000	221595108	3070	3070	3070	3070	0
212	20250714	154900	221595108	3070	3070	3070	3070	479
213	20250714	154800	221595108	3070	3070	3070	3070	0
214	20250714	154700	221595108	3070	3070	3070	3070	0
215	20250714	154600	221595108	3070	3070	3070	3070	0
216	20250714	154500	221595108	3070	3070	3070	3070	0
217	20250714	154400	221595108	3070	3070	3070	3070	0
218	20250714	154300	221595108	3070	3070	3070	3070	0
219	20250714	154200	221595108	3070	3070	3070	3070	0
220	20250714	154100	221595108	3070	3070	3070	3070	0
221	20250714	154000	221595108	3070	3070	3070	3070	0
222	20250714	153900	221595108	3070	3070	3070	3070	0
223	20250714	153800	221595108	3070	3070	3070	3070	0
224	20250714	153700	221595108	3070	3070	3070	3070	0
225	20250714	153600	221595108	3070	3070	3070	3070	0
226	20250714	153500	221595108	3070	3070	3070	3070	0
227	20250714	153400	221595108	3070	3070	3070	3070	0
228	20250714	153300	221595108	3070	3070	3070	3070	0
229	20250714	153200	221595108	3070	3070	3070	3070	0
230	20250714	153100	221595108	3070	3070	3070	3070	0
231	20250714	153000	221595108	3070	3070	3070	3070	479
232	20250714	152900	220124578	3075	3075	3075	3075	0
233	20250714	152800	220124578	3075	3075	3075	3075	0
234	20250714	152700	220124578	3075	3075	3075	3075	0
235	20250714	152600	220124578	3075	3075	3075	3075	0
236	20250714	152500	220124578	3075	3075	3075	3075	0
237	20250714	152400	220124578	3075	3075	3075	3075	0
238	20250714	152300	220124578	3075	3075	3075	3075	0
239	20250714	152200	220124578	3075	3075	3075	3075	0
240	20250714	152100	220124578	3075	3075	3075	3075	0
241	20250714	152000	220124578	3075	3075	3075	3075	0
242	20250714	151900	220124578	3075	3075	3075	3075	1
243	20250714	151800	220121503	3075	3075	3075	3075	0
244	20250714	151700	220121503	3075	3075	3075	3075	0
245	20250714	151600	220121503	3075	3075	3075	3075	1
246	20250714	151500	220118428	3070	3070	3070	3070	31
247	20250714	151400	220023258	3075	3075	3075	3075	80
248	20250714	151300	219777258	3075	3075	3075	3075	1
249	20250714	151200	219774183	3075	3075	3075	3075	201
250	20250714	151100	219156108	3075	3072	3075	3072	107
251	20250714	151000	218827140	3072	3072	3072	3072	0
252	20250714	150900	218827140	3072	3072	3072	3072	0
253	20250714	150800	218827140	3072	3072	3072	3072	0
254	20250714	150700	218827140	3072	3072	3072	3072	0
255	20250714	150600	218827140	3072	3072	3072	3072	1
256	20250714	150500	218824068	3072	3072	3072	3072	0
257	20250714	150400	218824068	3072	3072	3072	3072	0
258	20250714	150300	218824068	3072	3072	3072	3072	21
259	20250714	150200	218759556	3072	3072	3072	3070	3
260	20250714	150100	218750342	3072	3072	3072	3072	4
261	20250714	150000	218738054	3072	3070	3072	3070	6
262	20250714	145900	218719632	3072	3070	3072	3070	6
263	20250714	145800	218701208	3075	3075	3075	3075	0
264	20250714	145700	218701208	3075	3075	3075	3075	0
265	20250714	145600	218701208	3075	3075	3075	3075	0
266	20250714	145500	218701208	3075	3075	3075	3075	0
267	20250714	145400	218701208	3075	3075	3075	3075	2
268	20250714	145300	218695058	3075	3067	3075	3067	819
269	20250714	145200	216180572	3067	3067	3067	3067	2
270	20250714	145100	216174438	3070	3070	3070	3070	0
271	20250714	145000	216174438	3070	3065	3070	3065	150
272	20250714	144900	215714618	3070	3070	3070	3070	184
273	20250714	144800	215149738	3070	3070	3070	3070	0
274	20250714	144700	215149738	3070	3065	3070	3065	19
275	20250714	144600	215091498	3070	3070	3070	3070	296
276	20250714	144500	214182778	3070	3070	3070	3070	0
277	20250714	144400	214182778	3070	3070	3070	3070	2
278	20250714	144300	214176638	3070	3070	3070	3070	21
279	20250714	144200	214112168	3070	3070	3070	3070	101
280	20250714	144100	213802098	3070	3070	3075	3070	4740
281	20250714	144000	199233493	3075	3075	3075	3075	40
282	20250714	143900	199110493	3075	3075	3075	3075	371
283	20250714	143800	197969668	3075	3080	3080	3070	3001
284	20250714	143700	188752408	3075	3075	3075	3075	2
285	20250714	143600	188746258	3080	3080	3080	3080	726
286	20250714	143500	186510178	3080	3085	3085	3080	1151
287	20250714	143400	182960343	3095	3090	3095	3090	72
288	20250714	143300	182737858	3095	3095	3095	3090	1025
289	20250714	143200	179570553	3100	3095	3100	3095	639
290	20250714	143100	177592843	3095	3095	3095	3090	337
291	20250714	143000	176550328	3095	3090	3095	3090	2
292	20250714	142900	176544143	3095	3095	3095	3095	0
293	20250714	142800	176544143	3095	3095	3095	3095	1
294	20250714	142700	176541048	3090	3095	3095	3090	688
295	20250714	142600	174411948	3100	3100	3100	3100	1
296	20250714	142500	174408848	3095	3095	3095	3095	1
297	20250714	142400	174405753	3100	3095	3100	3095	17
298	20250714	142300	174353133	3100	3100	3100	3090	3
299	20250714	142200	174343843	3090	3090	3090	3090	1
300	20250714	142100	174340753	3090	3100	3100	3090	5
301	20250714	142000	174325263	3090	3090	3090	3090	4
302	20250714	141900	174312903	3100	3100	3100	3100	0
303	20250714	141800	174312903	3100	3095	3100	3095	2
304	20250714	141700	174306708	3090	3090	3090	3090	300
305	20250714	141600	173379708	3090	3095	3100	3090	102
306	20250714	141500	173063548	3090	3095	3095	3090	721
307	20250714	141400	170835328	3100	3100	3100	3100	263
308	20250714	141300	170020028	3100	3095	3100	3095	795
309	20250714	141200	167558058	3095	3100	3100	3095	649
310	20250714	141100	165546168	3110	3110	3110	3110	0
311	20250714	141000	165546168	3110	3105	3110	3105	529
312	20250714	140900	163903563	3105	3105	3110	3100	565
313	20250714	140800	162146653	3105	3105	3110	3100	895
314	20250714	140700	159367923	3105	3100	3105	3100	111
315	20250714	140600	159023813	3100	3105	3105	3100	108
316	20250714	140500	158688993	3105	3090	3110	3085	4126
317	20250714	140400	145900153	3090	3085	3090	3085	161
318	20250714	140300	145402763	3090	3085	3090	3075	4838
319	20250714	140200	130477638	3085	3080	3085	3075	1084
320	20250714	140100	127138903	3080	3080	3080	3075	75
321	20250714	140000	126907953	3080	3080	3080	3075	32
322	20250714	135900	126809523	3075	3070	3080	3070	1015
323	20250714	135800	123688738	3070	3070	3070	3070	3
324	20250714	135700	123679528	3075	3075	3075	3075	0
325	20250714	135600	123679528	3075	3070	3075	3070	472
326	20250714	135500	122230478	3070	3070	3070	3065	26
327	20250714	135400	122150763	3070	3070	3075	3070	284
328	20250714	135300	121278878	3075	3070	3075	3070	22
329	20250714	135200	121211333	3075	3080	3080	3065	149
330	20250714	135100	120754453	3080	3055	3080	3055	3056
331	20250714	135000	111411898	3055	3050	3055	3045	467
332	20250714	134900	109987633	3050	3030	3050	3030	2240
333	20250714	134800	103181668	3035	3025	3035	3025	1041
334	20250714	134700	100027668	3025	3015	3025	3015	3033
335	20250714	134600	90876308	3010	3010	3010	3010	0
336	20250714	134500	90876308	3010	3010	3010	3010	0
337	20250714	134400	90876308	3010	3010	3010	3010	0
338	20250714	134300	90876308	3010	3010	3010	3010	0
339	20250714	134200	90876308	3010	3010	3010	3010	532
340	20250714	134100	89274988	3010	3010	3010	3010	0
341	20250714	134000	89274988	3010	3005	3010	3005	800
342	20250714	133900	86868488	3010	3010	3010	3010	0
343	20250714	133800	86868488	3010	3005	3010	3005	1126
344	20250714	133700	83484278	3005	3005	3005	3005	0
345	20250714	133600	83484278	3005	3005	3005	3005	0
346	20250714	133500	83484278	3005	3005	3005	3005	0
347	20250714	133400	83484278	3005	3005	3005	3005	0
348	20250714	133300	83484278	3005	3005	3005	3005	1
349	20250714	133200	83481273	3000	3005	3005	3000	700
350	20250714	133100	81380488	3010	3010	3010	3010	1
351	20250714	133000	81377478	3000	3005	3005	3000	800
352	20250714	132900	78975688	3007	3007	3007	3007	9
353	20250714	132800	78948625	3010	3010	3010	3010	0
354	20250714	132700	78948625	3010	3010	3010	3010	0
355	20250714	132600	78948625	3010	3010	3010	3010	0
356	20250714	132500	78948625	3010	3010	3010	3010	0
357	20250714	132400	78948625	3010	3010	3010	3010	0
358	20250714	132300	78948625	3010	3010	3010	3010	0
359	20250714	132200	78948625	3010	3010	3010	3010	0
360	20250714	132100	78948625	3010	3010	3010	3010	0
361	20250714	132000	78948625	3010	3010	3010	3010	0
362	20250714	131900	78948625	3010	3010	3010	3010	0
363	20250714	131800	78948625	3010	3010	3010	3010	0
364	20250714	131700	78948625	3010	3010	3010	3010	0
365	20250714	131600	78948625	3010	3005	3010	3005	3
366	20250714	131500	78939605	3010	3010	3010	3010	0
367	20250714	131400	78939605	3010	3005	3010	3005	743
368	20250714	131300	76706395	3005	3005	3005	3005	422
369	20250714	131200	75438285	3005	3005	3005	3005	0
370	20250714	131100	75438285	3005	3005	3005	3005	0
371	20250714	131000	75438285	3005	3005	3005	3005	19
372	20250714	130900	75381190	3005	3005	3005	3005	0
373	20250714	130800	75381190	3005	3005	3005	3005	0
374	20250714	130700	75381190	3005	3005	3005	3005	0
375	20250714	130600	75381190	3005	3005	3005	3005	0
376	20250714	130500	75381190	3005	3005	3005	3005	4
377	20250714	130400	75369170	3005	3005	3005	3005	0
378	20250714	130300	75369170	3005	3000	3005	3000	21
379	20250714	130200	75306165	3005	3005	3005	3005	0
380	20250714	130100	75306165	3005	3005	3005	3005	0
381	20250714	130000	75306165	3005	3000	3005	3000	335
382	20250714	125900	74301160	3005	3005	3005	3005	0
383	20250714	125800	74301160	3005	3005	3005	3005	1
384	20250714	125700	74298155	3000	3000	3000	3000	10
385	20250714	125600	74268155	3005	3005	3005	3005	0
386	20250714	125500	74268155	3005	3005	3005	3005	0
387	20250714	125400	74268155	3005	3005	3005	3000	22
388	20250714	125300	74202145	3005	3000	3005	3000	1178
389	20250714	125200	70667715	3000	3000	3000	3000	15
390	20250714	125100	70622715	3000	3000	3000	3000	0
391	20250714	125000	70622715	3000	3000	3000	3000	0
392	20250714	124900	70622715	3000	3000	3000	3000	0
393	20250714	124800	70622715	3000	3000	3000	3000	0
394	20250714	124700	70622715	3000	2995	3000	2990	15
395	20250714	124600	70577755	3000	3000	3000	3000	1
396	20250714	124500	70574755	3000	2990	3000	2990	2447
397	20250714	124400	63251490	2990	2990	2990	2990	0
398	20250714	124300	63251490	2990	2990	2990	2990	0
399	20250714	124200	63251490	2990	2990	2990	2990	0
400	20250714	124100	63251490	2990	2990	2990	2990	0
401	20250714	124000	63251490	2990	2990	2990	2990	0
402	20250714	123900	63251490	2990	2990	2990	2990	0
403	20250714	123800	63251490	2990	2990	2990	2990	0
404	20250714	123700	63251490	2990	2990	2990	2990	1
405	20250714	123600	63248500	2985	2985	2985	2985	0
406	20250714	123500	63248500	2985	2985	2985	2985	2
407	20250714	123400	63242530	2985	2985	2985	2985	0
408	20250714	123300	63242530	2985	2985	2985	2985	0
409	20250714	123200	63242530	2985	2985	2985	2985	626
410	20250714	123100	61373920	2985	2985	2985	2985	0
411	20250714	123000	61373920	2985	2985	2985	2985	0
412	20250714	122900	61373920	2985	2985	2985	2985	0
413	20250714	122800	61373920	2985	2985	2985	2985	0
414	20250714	122700	61373920	2985	2985	2985	2985	0
415	20250714	122600	61373920	2985	2985	2985	2985	0
416	20250714	122500	61373920	2985	2985	2985	2985	0
417	20250714	122400	61373920	2985	2985	2985	2985	0
418	20250714	122300	61373920	2985	2985	2985	2985	0
419	20250714	122200	61373920	2985	2985	2985	2985	0
420	20250714	122100	61373920	2985	2985	2985	2985	0
421	20250714	122000	61373920	2985	2985	2985	2985	0
422	20250714	121900	61373920	2985	2985	2985	2985	0
423	20250714	121800	61373920	2985	2985	2985	2985	0
424	20250714	121700	61373920	2985	2985	2985	2985	0
425	20250714	121600	61373920	2985	2985	2985	2985	218
426	20250714	121500	60723190	2980	2980	2980	2980	17
427	20250714	121400	60672530	2985	2985	2985	2985	0
428	20250714	121300	60672530	2985	2980	2985	2970	4083
429	20250714	121200	48531445	2985	2985	2985	2985	0
430	20250714	121100	48531445	2985	2985	2985	2985	0
431	20250714	121000	48531445	2985	2985	2985	2985	3
432	20250714	120900	48522490	2990	2990	2990	2990	0
433	20250714	120800	48522490	2990	2990	2990	2990	0
434	20250714	120700	48522490	2990	2990	2990	2990	0
435	20250714	120600	48522490	2990	2990	2990	2990	0
436	20250714	120500	48522490	2990	2985	2990	2985	83
437	20250714	120400	48274720	2975	2975	2975	2975	0
438	20250714	120300	48274720	2975	2975	2975	2975	0
439	20250714	120200	48274720	2975	2975	2975	2975	0
440	20250714	120100	48274720	2975	2985	2985	2975	219
441	20250714	120000	47622470	2980	2980	2980	2980	0
442	20250714	115900	47622470	2980	2980	2980	2980	30
443	20250714	115800	47533070	2990	2990	2990	2990	0
444	20250714	115700	47533070	2990	2990	2990	2990	0
445	20250714	115600	47533070	2990	2990	2990	2990	0
446	20250714	115500	47533070	2990	2990	2990	2990	0
447	20250714	115400	47533070	2990	2990	2990	2990	0
448	20250714	115300	47533070	2990	2990	2990	2990	0
449	20250714	115200	47533070	2990	2990	2990	2990	0
450	20250714	115100	47533070	2990	2990	2990	2990	0
451	20250714	115000	47533070	2990	2990	2990	2990	0
452	20250714	114900	47533070	2990	2990	2990	2990	1
453	20250714	114800	47530080	2985	2985	2985	2985	0
454	20250714	114700	47530080	2985	2985	2985	2985	0
455	20250714	114600	47530080	2985	2985	2985	2985	0
456	20250714	114500	47530080	2985	2985	2985	2985	0
457	20250714	114400	47530080	2985	2985	2985	2985	0
458	20250714	114300	47530080	2985	2985	2985	2985	0
459	20250714	114200	47530080	2985	2985	2985	2985	0
460	20250714	114100	47530080	2985	2985	2985	2985	1
461	20250714	114000	47527095	2990	2990	2990	2990	0
462	20250714	113900	47527095	2990	2990	2990	2990	0
463	20250714	113800	47527095	2990	2990	2990	2990	0
464	20250714	113700	47527095	2990	2990	2990	2990	0
465	20250714	113600	47527095	2990	2990	2990	2990	0
466	20250714	113500	47527095	2990	2990	2990	2990	0
467	20250714	113400	47527095	2990	2990	2990	2990	0
468	20250714	113300	47527095	2990	2990	2990	2990	0
469	20250714	113200	47527095	2990	2990	2990	2990	1
470	20250714	113100	47524105	2985	2985	2985	2985	0
471	20250714	113000	47524105	2985	2985	2985	2985	0
472	20250714	112900	47524105	2985	2985	2985	2985	62
473	20250714	112800	47339035	2985	2985	2985	2985	0
474	20250714	112700	47339035	2985	2985	2985	2985	0
475	20250714	112600	47339035	2985	2985	2985	2985	0
476	20250714	112500	47339035	2985	2985	2985	2985	1070
477	20250714	112400	44145085	2985	2985	2985	2985	0
478	20250714	112300	44145085	2985	2985	2985	2985	0
479	20250714	112200	44145085	2985	2985	2985	2985	0
480	20250714	112100	44145085	2985	2985	2985	2985	0
481	20250714	112000	44145085	2985	2985	2985	2985	0
482	20250714	111900	44145085	2985	2985	2985	2985	0
483	20250714	111800	44145085	2985	2985	2985	2985	0
484	20250714	111700	44145085	2985	2985	2985	2985	0
485	20250714	111600	44145085	2985	2985	2985	2985	0
486	20250714	111500	44145085	2985	2985	2985	2985	0
487	20250714	111400	44145085	2985	2985	2985	2985	1
488	20250714	111300	44142100	2975	2975	2975	2975	0
489	20250714	111200	44142100	2975	2975	2975	2975	0
490	20250714	111100	44142100	2975	2975	2975	2975	0
491	20250714	111000	44142100	2975	2975	2975	2975	0
492	20250714	110900	44142100	2975	2975	2975	2975	0
493	20250714	110800	44142100	2975	2975	2975	2975	0
494	20250714	110700	44142100	2975	2985	2985	2975	2364
495	20250714	110600	37108995	2985	2985	2985	2985	2
496	20250714	110500	37103025	2980	2980	2980	2980	46
497	20250714	110400	36965945	2990	2990	2990	2990	4
498	20250714	110300	36953985	2985	2985	2985	2985	0
499	20250714	110200	36953985	2985	2985	2985	2985	0
500	20250714	110100	36953985	2985	2985	2985	2985	1
501	20250714	110000	36951000	2990	2990	2990	2990	0
502	20250714	105900	36951000	2990	2990	2990	2990	0
503	20250714	105800	36951000	2990	2990	2990	2990	1
504	20250714	105700	36948010	2985	2995	2995	2985	18
505	20250714	105600	36894115	3000	3000	3000	3000	1
506	20250714	105500	36891115	2995	2995	2995	2995	0
507	20250714	105400	36891115	2995	2995	2995	2995	0
508	20250714	105300	36891115	2995	2995	2995	2995	0
509	20250714	105200	36891115	2995	2995	2995	2995	511
510	20250714	105100	35360670	2995	2995	2995	2995	0
511	20250714	105000	35360670	2995	2995	2995	2995	0
512	20250714	104900	35360670	2995	2995	2995	2995	1
513	20250714	104800	35357675	3000	3000	3000	3000	0
514	20250714	104700	35357675	3000	3000	3000	3000	0
515	20250714	104600	35357675	3000	3000	3000	3000	0
516	20250714	104500	35357675	3000	3000	3000	3000	0
517	20250714	104400	35357675	3000	3000	3000	3000	0
518	20250714	104300	35357675	3000	3000	3000	3000	0
519	20250714	104200	35357675	3000	2997	3000	2995	101
520	20250714	104100	35054977	3000	3000	3000	3000	1
521	20250714	104000	35051977	3000	3000	3000	3000	1
522	20250714	103900	35048977	3000	3000	3000	3000	100
523	20250714	103800	34748977	3000	3000	3000	3000	10
524	20250714	103700	34718977	2997	2997	2997	2997	0
525	20250714	103600	34718977	2997	2997	2997	2997	1
526	20250714	103500	34715980	3000	3000	3000	3000	0
527	20250714	103400	34715980	3000	3000	3000	3000	0
528	20250714	103300	34715980	3000	3000	3000	3000	0
529	20250714	103200	34715980	3000	3000	3000	3000	0
530	20250714	103100	34715980	3000	3000	3000	3000	2
531	20250714	103000	34709980	3000	2995	3000	2995	2
532	20250714	102900	34703985	3000	3000	3000	3000	0
533	20250714	102800	34703985	3000	3000	3000	3000	0
534	20250714	102700	34703985	3000	3000	3000	3000	0
535	20250714	102600	34703985	3000	3000	3000	3000	2
536	20250714	102500	34697985	3000	3000	3000	3000	0
537	20250714	102400	34697985	3000	3000	3000	3000	0
538	20250714	102300	34697985	3000	3000	3000	3000	2
539	20250714	102200	34691985	3000	3000	3000	3000	0
540	20250714	102100	34691985	3000	3000	3000	3000	0
541	20250714	102000	34691985	3000	3000	3000	3000	0
542	20250714	101900	34691985	3000	3000	3000	3000	6
543	20250714	101800	34673985	3000	3000	3000	3000	0
544	20250714	101700	34673985	3000	3000	3000	3000	0
545	20250714	101600	34673985	3000	2990	3000	2990	1191
546	20250714	101500	31107220	2985	2985	2985	2985	0
547	20250714	101400	31107220	2985	2985	2985	2985	0
548	20250714	101300	31107220	2985	2985	2985	2985	0
549	20250714	101200	31107220	2985	2985	2985	2985	0
550	20250714	101100	31107220	2985	2985	2985	2985	0
551	20250714	101000	31107220	2985	2985	2985	2985	0
552	20250714	100900	31107220	2985	2980	2985	2980	575
553	20250714	100800	29390855	2985	2985	2985	2985	0
554	20250714	100700	29390855	2985	2985	2985	2985	0
555	20250714	100600	29390855	2985	2985	2985	2985	0
556	20250714	100500	29390855	2985	2985	2985	2985	0
557	20250714	100400	29390855	2985	2985	2985	2985	0
558	20250714	100300	29390855	2985	2985	2985	2985	0
559	20250714	100200	29390855	2985	2985	2985	2985	0
560	20250714	100100	29390855	2985	2985	2985	2985	0
561	20250714	100000	29390855	2985	2985	2985	2985	0
562	20250714	095900	29390855	2985	2985	2985	2980	143
563	20250714	095800	28964070	2990	2990	2990	2990	0
564	20250714	095700	28964070	2990	2990	2990	2990	0
565	20250714	095600	28964070	2990	2990	2990	2990	0
566	20250714	095500	28964070	2990	2990	2990	2990	2
567	20250714	095400	28958090	2990	2990	2990	2990	73
568	20250714	095300	28739820	2990	2990	2990	2990	1
569	20250714	095200	28736830	2990	2990	2990	2990	0
570	20250714	095100	28736830	2990	2990	2990	2990	2
571	20250714	095000	28730850	2990	2990	2990	2990	1
572	20250714	094900	28727860	2985	2985	2985	2985	35
573	20250714	094800	28623385	2990	2990	2990	2990	1132
574	20250714	094700	25238705	2995	2995	2995	2995	0
575	20250714	094600	25238705	2995	2995	2995	2995	0
576	20250714	094500	25238705	2995	2995	2995	2995	0
577	20250714	094400	25238705	2995	2995	2995	2995	0
578	20250714	094300	25238705	2995	2995	2995	2995	0
579	20250714	094200	25238705	2995	2995	2995	2995	1
580	20250714	094100	25235710	2990	2990	2990	2990	5
581	20250714	094000	25220760	2995	2995	2995	2995	0
582	20250714	093900	25220760	2995	2995	2995	2995	1
583	20250714	093800	25217765	2990	2990	2990	2990	0
584	20250714	093700	25217765	2990	2990	2990	2990	0
585	20250714	093600	25217765	2990	2990	2990	2990	0
586	20250714	093500	25217765	2990	2990	2990	2990	9
587	20250714	093400	25190855	2985	2995	2995	2985	18
588	20250714	093300	25137045	3000	3000	3000	3000	2
589	20250714	093200	25131045	3005	3005	3005	3005	0
590	20250714	093100	25131045	3005	3005	3005	3005	3
591	20250714	093000	25122030	3005	3000	3005	3000	6
592	20250714	092900	25104005	3005	3000	3005	3000	3
593	20250714	092800	25095000	2995	2995	2995	2995	152
594	20250714	092700	24639760	3005	3005	3005	3005	0
595	20250714	092600	24639760	3005	3000	3005	3000	241
596	20250714	092500	23916710	3000	3000	3000	3000	78
597	20250714	092400	23682710	3005	3005	3005	3005	0
598	20250714	092300	23682710	3005	3000	3005	3000	3
599	20250714	092200	23673700	3005	3005	3005	3000	641
600	20250714	092100	21750685	3000	2990	3000	2990	2962
601	20250714	092000	12879915	2990	2990	2990	2990	0
602	20250714	091900	12879915	2990	2990	2990	2990	0
603	20250714	091800	12879915	2990	2990	2990	2990	0
604	20250714	091700	12879915	2990	2990	2990	2990	309
605	20250714	091600	11956005	2985	2985	2985	2985	0
606	20250714	091500	11956005	2985	2985	2985	2985	5
607	20250714	091400	11941080	2990	2990	2990	2990	0
608	20250714	091300	11941080	2990	2990	2990	2990	0
609	20250714	091200	11941080	2990	2990	2990	2990	0
610	20250714	091100	11941080	2990	2990	2990	2990	2
611	20250714	091000	11935100	2990	2990	2990	2990	0
612	20250714	090900	11935100	2990	2990	2990	2990	1
613	20250714	090800	11932110	2985	2985	2985	2985	2
614	20250714	090700	11926140	2985	2985	2985	2985	0
615	20250714	090600	11926140	2985	2980	2985	2980	2179
616	20250714	090500	5421855	2980	2965	2980	2965	436
617	20250714	090400	4125365	2965	2965	2965	2965	149
618	20250714	090300	3683580	2975	2975	2975	2975	0
619	20250714	090200	3683580	2975	2970	2975	2970	75
620	20250714	090100	3460690	2975	2975	2975	2975	0
621	20250714	090000	3460690	2975	2980	2980	2975	1163