KissMeData/334890/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	211600	447743192	4640	4640	4640	4640	5814
3	20250714	211500	447743192	4640	4640	4640	4640	0
4	20250714	211400	447743192	4640	4640	4640	4640	0
5	20250714	211300	447743192	4640	4640	4640	4640	0
6	20250714	211200	447743192	4640	4640	4640	4640	0
7	20250714	211100	447743192	4640	4640	4640	4640	0
8	20250714	211000	447743192	4640	4640	4640	4640	0
9	20250714	210900	447743192	4640	4640	4640	4640	0
10	20250714	210800	447743192	4640	4640	4640	4640	0
11	20250714	210700	447743192	4640	4640	4640	4640	0
12	20250714	210600	447743192	4640	4640	4640	4640	0
13	20250714	210500	447743192	4640	4640	4640	4640	0
14	20250714	210400	447743192	4640	4640	4640	4640	0
15	20250714	210300	447743192	4640	4640	4640	4640	0
16	20250714	210200	447743192	4640	4640	4640	4640	0
17	20250714	210100	447743192	4640	4640	4640	4640	0
18	20250714	210000	447743192	4640	4640	4640	4640	0
19	20250714	205900	447743192	4640	4640	4640	4640	0
20	20250714	205800	447743192	4640	4640	4640	4640	0
21	20250714	205700	447743192	4640	4640	4640	4640	0
22	20250714	205600	447743192	4640	4640	4640	4640	0
23	20250714	205500	447743192	4640	4640	4640	4640	0
24	20250714	205400	447743192	4640	4640	4640	4640	0
25	20250714	205300	447743192	4640	4640	4640	4640	0
26	20250714	205200	447743192	4640	4640	4640	4640	0
27	20250714	205100	447743192	4640	4640	4640	4640	0
28	20250714	205000	447743192	4640	4640	4640	4640	0
29	20250714	204900	447743192	4640	4640	4640	4640	0
30	20250714	204800	447743192	4640	4640	4640	4640	0
31	20250714	204700	447743192	4640	4640	4640	4640	0
32	20250714	204600	447743192	4640	4640	4640	4640	5814
33	20250714	204500	447743192	4640	4640	4640	4640	0
34	20250714	204400	447743192	4640	4640	4640	4640	0
35	20250714	204300	447743192	4640	4640	4640	4640	0
36	20250714	204200	447743192	4640	4640	4640	4640	0
37	20250714	204100	447743192	4640	4640	4640	4640	0
38	20250714	204000	447743192	4640	4640	4640	4640	0
39	20250714	203900	447743192	4640	4640	4640	4640	0
40	20250714	203800	447743192	4640	4640	4640	4640	0
41	20250714	203700	447743192	4640	4640	4640	4640	0
42	20250714	203600	447743192	4640	4640	4640	4640	0
43	20250714	203500	447743192	4640	4640	4640	4640	0
44	20250714	203400	447743192	4640	4640	4640	4640	0
45	20250714	203300	447743192	4640	4640	4640	4640	0
46	20250714	203200	447743192	4640	4640	4640	4640	0
47	20250714	203100	447743192	4640	4640	4640	4640	0
48	20250714	203000	447743192	4640	4640	4640	4640	0
49	20250714	202900	447743192	4640	4640	4640	4640	0
50	20250714	202800	447743192	4640	4640	4640	4640	0
51	20250714	202700	447743192	4640	4640	4640	4640	0
52	20250714	202600	447743192	4640	4640	4640	4640	0
53	20250714	202500	447743192	4640	4640	4640	4640	0
54	20250714	202400	447743192	4640	4640	4640	4640	0
55	20250714	202300	447743192	4640	4640	4640	4640	0
56	20250714	202200	447743192	4640	4640	4640	4640	0
57	20250714	202100	447743192	4640	4640	4640	4640	0
58	20250714	202000	447743192	4640	4640	4640	4640	0
59	20250714	201900	447743192	4640	4640	4640	4640	0
60	20250714	201800	447743192	4640	4640	4640	4640	0
61	20250714	201700	447743192	4640	4640	4640	4640	0
62	20250714	201600	447743192	4640	4640	4640	4640	5814
63	20250714	201500	447743192	4640	4640	4640	4640	0
64	20250714	201400	447743192	4640	4640	4640	4640	0
65	20250714	201300	447743192	4640	4640	4640	4640	0
66	20250714	201200	447743192	4640	4640	4640	4640	0
67	20250714	201100	447743192	4640	4640	4640	4640	0
68	20250714	201000	447743192	4640	4640	4640	4640	0
69	20250714	200900	447743192	4640	4640	4640	4640	0
70	20250714	200800	447743192	4640	4640	4640	4640	0
71	20250714	200700	447743192	4640	4640	4640	4640	0
72	20250714	200600	447743192	4640	4640	4640	4640	0
73	20250714	200500	447743192	4640	4640	4640	4640	0
74	20250714	200400	447743192	4640	4640	4640	4640	0
75	20250714	200300	447743192	4640	4640	4640	4640	0
76	20250714	200200	447743192	4640	4640	4640	4640	0
77	20250714	200100	447743192	4640	4640	4640	4640	0
78	20250714	200000	447743192	4640	4640	4640	4640	0
79	20250714	195900	447743192	4640	4640	4640	4640	0
80	20250714	195800	447743192	4640	4640	4640	4640	0
81	20250714	195700	447743192	4640	4640	4640	4640	0
82	20250714	195600	447743192	4640	4640	4640	4640	0
83	20250714	195500	447743192	4640	4640	4640	4640	0
84	20250714	195400	447743192	4640	4640	4640	4640	0
85	20250714	195300	447743192	4640	4640	4640	4640	0
86	20250714	195200	447743192	4640	4640	4640	4640	0
87	20250714	195100	447743192	4640	4640	4640	4640	0
88	20250714	195000	447743192	4640	4640	4640	4640	0
89	20250714	194900	447743192	4640	4640	4640	4640	0
90	20250714	194800	447743192	4640	4640	4640	4640	0
91	20250714	194700	447743192	4640	4640	4640	4640	0
92	20250714	194600	447743192	4640	4640	4640	4640	5814
93	20250714	194500	447743192	4640	4640	4640	4640	0
94	20250714	194400	447743192	4640	4640	4640	4640	0
95	20250714	194300	447743192	4640	4640	4640	4640	0
96	20250714	194200	447743192	4640	4640	4640	4640	0
97	20250714	194100	447743192	4640	4640	4640	4640	0
98	20250714	194000	447743192	4640	4640	4640	4640	0
99	20250714	193900	447743192	4640	4640	4640	4640	0
100	20250714	193800	447743192	4640	4640	4640	4640	0
101	20250714	193700	447743192	4640	4640	4640	4640	0
102	20250714	193600	447743192	4640	4640	4640	4640	0
103	20250714	193500	447743192	4640	4640	4640	4640	0
104	20250714	193400	447743192	4640	4640	4640	4640	0
105	20250714	193300	447743192	4640	4640	4640	4640	0
106	20250714	193200	447743192	4640	4640	4640	4640	0
107	20250714	193100	447743192	4640	4640	4640	4640	0
108	20250714	193000	447743192	4640	4640	4640	4640	0
109	20250714	192900	447743192	4640	4640	4640	4640	0
110	20250714	192800	447743192	4640	4640	4640	4640	0
111	20250714	192700	447743192	4640	4640	4640	4640	0
112	20250714	192600	447743192	4640	4640	4640	4640	0
113	20250714	192500	447743192	4640	4640	4640	4640	0
114	20250714	192400	447743192	4640	4640	4640	4640	0
115	20250714	192300	447743192	4640	4640	4640	4640	0
116	20250714	192200	447743192	4640	4640	4640	4640	0
117	20250714	192100	447743192	4640	4640	4640	4640	0
118	20250714	192000	447743192	4640	4640	4640	4640	0
119	20250714	191900	447743192	4640	4640	4640	4640	0
120	20250714	191800	447743192	4640	4640	4640	4640	0
121	20250714	191700	447743192	4640	4640	4640	4640	0
122	20250714	191600	447743192	4640	4640	4640	4640	5814
123	20250714	191500	447743192	4640	4640	4640	4640	0
124	20250714	191400	447743192	4640	4640	4640	4640	0
125	20250714	191300	447743192	4640	4640	4640	4640	0
126	20250714	191200	447743192	4640	4640	4640	4640	0
127	20250714	191100	447743192	4640	4640	4640	4640	0
128	20250714	191000	447743192	4640	4640	4640	4640	0
129	20250714	190900	447743192	4640	4640	4640	4640	0
130	20250714	190800	447743192	4640	4640	4640	4640	0
131	20250714	190700	447743192	4640	4640	4640	4640	0
132	20250714	190600	447743192	4640	4640	4640	4640	0
133	20250714	190500	447743192	4640	4640	4640	4640	0
134	20250714	190400	447743192	4640	4640	4640	4640	0
135	20250714	190300	447743192	4640	4640	4640	4640	0
136	20250714	190200	447743192	4640	4640	4640	4640	0
137	20250714	190100	447743192	4640	4640	4640	4640	0
138	20250714	190000	447743192	4640	4640	4640	4640	0
139	20250714	185900	447743192	4640	4640	4640	4640	0
140	20250714	185800	447743192	4640	4640	4640	4640	0
141	20250714	185700	447743192	4640	4640	4640	4640	0
142	20250714	185600	447743192	4640	4640	4640	4640	0
143	20250714	185500	447743192	4640	4640	4640	4640	0
144	20250714	185400	447743192	4640	4640	4640	4640	0
145	20250714	185300	447743192	4640	4640	4640	4640	0
146	20250714	185200	447743192	4640	4640	4640	4640	0
147	20250714	185100	447743192	4640	4640	4640	4640	0
148	20250714	185000	447743192	4640	4640	4640	4640	0
149	20250714	184900	447743192	4640	4640	4640	4640	0
150	20250714	184800	447743192	4640	4640	4640	4640	0
151	20250714	184700	447743192	4640	4640	4640	4640	0
152	20250714	184600	447743192	4640	4640	4640	4640	5814
153	20250714	184500	447743192	4640	4640	4640	4640	0
154	20250714	184400	447743192	4640	4640	4640	4640	0
155	20250714	184300	447743192	4640	4640	4640	4640	0
156	20250714	184200	447743192	4640	4640	4640	4640	0
157	20250714	184100	447743192	4640	4640	4640	4640	0
158	20250714	184000	447743192	4640	4640	4640	4640	0
159	20250714	183900	447743192	4640	4640	4640	4640	0
160	20250714	183800	447743192	4640	4640	4640	4640	0
161	20250714	183700	447743192	4640	4640	4640	4640	0
162	20250714	183600	447743192	4640	4640	4640	4640	0
163	20250714	183500	447743192	4640	4640	4640	4640	0
164	20250714	183400	447743192	4640	4640	4640	4640	0
165	20250714	183300	447743192	4640	4640	4640	4640	0
166	20250714	183200	447743192	4640	4640	4640	4640	0
167	20250714	183100	447743192	4640	4640	4640	4640	0
168	20250714	183000	447743192	4640	4640	4640	4640	0
169	20250714	182900	447743192	4640	4640	4640	4640	0
170	20250714	182800	447743192	4640	4640	4640	4640	0
171	20250714	182700	447743192	4640	4640	4640	4640	0
172	20250714	182600	447743192	4640	4640	4640	4640	0
173	20250714	182500	447743192	4640	4640	4640	4640	0
174	20250714	182400	447743192	4640	4640	4640	4640	0
175	20250714	182300	447743192	4640	4640	4640	4640	0
176	20250714	182200	447743192	4640	4640	4640	4640	0
177	20250714	182100	447743192	4640	4640	4640	4640	0
178	20250714	182000	447743192	4640	4640	4640	4640	0
179	20250714	181900	447743192	4640	4640	4640	4640	0
180	20250714	181800	447743192	4640	4640	4640	4640	0
181	20250714	181700	447743192	4640	4640	4640	4640	0
182	20250714	181600	447743192	4640	4640	4640	4640	5814
183	20250714	181500	447743192	4640	4640	4640	4640	0
184	20250714	181400	447743192	4640	4640	4640	4640	0
185	20250714	181300	447743192	4640	4640	4640	4640	0
186	20250714	181200	447743192	4640	4640	4640	4640	0
187	20250714	181100	447743192	4640	4640	4640	4640	0
188	20250714	181000	447743192	4640	4640	4640	4640	0
189	20250714	180900	447743192	4640	4640	4640	4640	0
190	20250714	180800	447743192	4640	4640	4640	4640	0
191	20250714	180700	447743192	4640	4640	4640	4640	0
192	20250714	180600	447743192	4640	4640	4640	4640	0
193	20250714	180500	447743192	4640	4640	4640	4640	0
194	20250714	180400	447743192	4640	4640	4640	4640	0
195	20250714	180300	447743192	4640	4640	4640	4640	0
196	20250714	180200	447743192	4640	4640	4640	4640	0
197	20250714	180100	447743192	4640	4640	4640	4640	0
198	20250714	180000	447743192	4640	4640	4640	4640	0
199	20250714	175900	447743192	4640	4640	4640	4640	0
200	20250714	175800	447743192	4640	4640	4640	4640	0
201	20250714	175700	447743192	4640	4640	4640	4640	0
202	20250714	175600	447743192	4640	4640	4640	4640	0
203	20250714	175500	447743192	4640	4640	4640	4640	0
204	20250714	175400	447743192	4640	4640	4640	4640	0
205	20250714	175300	447743192	4640	4640	4640	4640	0
206	20250714	175200	447743192	4640	4640	4640	4640	0
207	20250714	175100	447743192	4640	4640	4640	4640	0
208	20250714	175000	447743192	4640	4640	4640	4640	0
209	20250714	174900	447743192	4640	4640	4640	4640	0
210	20250714	174800	447743192	4640	4640	4640	4640	0
211	20250714	174700	447743192	4640	4640	4640	4640	0
212	20250714	174600	447743192	4640	4640	4640	4640	5814
213	20250714	174500	447743192	4640	4640	4640	4640	0
214	20250714	174400	447743192	4640	4640	4640	4640	0
215	20250714	174300	447743192	4640	4640	4640	4640	0
216	20250714	174200	447743192	4640	4640	4640	4640	0
217	20250714	174100	447743192	4640	4640	4640	4640	0
218	20250714	174000	447743192	4640	4640	4640	4640	0
219	20250714	173900	447743192	4640	4640	4640	4640	0
220	20250714	173800	447743192	4640	4640	4640	4640	0
221	20250714	173700	447743192	4640	4640	4640	4640	0
222	20250714	173600	447743192	4640	4640	4640	4640	0
223	20250714	173500	447743192	4640	4640	4640	4640	0
224	20250714	173400	447743192	4640	4640	4640	4640	0
225	20250714	173300	447743192	4640	4640	4640	4640	0
226	20250714	173200	447743192	4640	4640	4640	4640	0
227	20250714	173100	447743192	4640	4640	4640	4640	0
228	20250714	173000	447743192	4640	4640	4640	4640	0
229	20250714	172900	447743192	4640	4640	4640	4640	0
230	20250714	172800	447743192	4640	4640	4640	4640	0
231	20250714	172700	447743192	4640	4640	4640	4640	0
232	20250714	172600	447743192	4640	4640	4640	4640	0
233	20250714	172500	447743192	4640	4640	4640	4640	0
234	20250714	172400	447743192	4640	4640	4640	4640	0
235	20250714	172300	447743192	4640	4640	4640	4640	0
236	20250714	172200	447743192	4640	4640	4640	4640	0
237	20250714	172100	447743192	4640	4640	4640	4640	0
238	20250714	172000	447743192	4640	4640	4640	4640	0
239	20250714	171900	447743192	4640	4640	4640	4640	0
240	20250714	171800	447743192	4640	4640	4640	4640	0
241	20250714	171700	447743192	4640	4640	4640	4640	0
242	20250714	171600	447743192	4640	4640	4640	4640	5814
243	20250714	171500	447743192	4640	4640	4640	4640	0
244	20250714	171400	447743192	4640	4640	4640	4640	0
245	20250714	171300	447743192	4640	4640	4640	4640	0
246	20250714	171200	447743192	4640	4640	4640	4640	0
247	20250714	171100	447743192	4640	4640	4640	4640	0
248	20250714	171000	447743192	4640	4640	4640	4640	0
249	20250714	170900	447743192	4640	4640	4640	4640	0
250	20250714	170800	447743192	4640	4640	4640	4640	0
251	20250714	170700	447743192	4640	4640	4640	4640	0
252	20250714	170600	447743192	4640	4640	4640	4640	0
253	20250714	170500	447743192	4640	4640	4640	4640	0
254	20250714	170400	447743192	4640	4640	4640	4640	0
255	20250714	170300	447743192	4640	4640	4640	4640	0
256	20250714	170200	447743192	4640	4640	4640	4640	0
257	20250714	170100	447743192	4640	4640	4640	4640	0
258	20250714	170000	447743192	4640	4640	4640	4640	0
259	20250714	165900	447743192	4640	4640	4640	4640	0
260	20250714	165800	447743192	4640	4640	4640	4640	0
261	20250714	165700	447743192	4640	4640	4640	4640	0
262	20250714	165600	447743192	4640	4640	4640	4640	0
263	20250714	165500	447743192	4640	4640	4640	4640	0
264	20250714	165400	447743192	4640	4640	4640	4640	0
265	20250714	165300	447743192	4640	4640	4640	4640	0
266	20250714	165200	447743192	4640	4640	4640	4640	0
267	20250714	165100	447743192	4640	4640	4640	4640	0
268	20250714	165000	447743192	4640	4640	4640	4640	0
269	20250714	164900	447743192	4640	4640	4640	4640	0
270	20250714	164800	447743192	4640	4640	4640	4640	0
271	20250714	164700	447743192	4640	4640	4640	4640	0
272	20250714	164600	447743192	4640	4640	4640	4640	5814
273	20250714	164500	447743192	4640	4640	4640	4640	0
274	20250714	164400	447743192	4640	4640	4640	4640	0
275	20250714	164300	447743192	4640	4640	4640	4640	0
276	20250714	164200	447743192	4640	4640	4640	4640	0
277	20250714	164100	447743192	4640	4640	4640	4640	0
278	20250714	164000	447743192	4640	4640	4640	4640	0
279	20250714	163900	447743192	4640	4640	4640	4640	0
280	20250714	163800	447743192	4640	4640	4640	4640	0
281	20250714	163700	447743192	4640	4640	4640	4640	0
282	20250714	163600	447743192	4640	4640	4640	4640	0
283	20250714	163500	447743192	4640	4640	4640	4640	0
284	20250714	163400	447743192	4640	4640	4640	4640	0
285	20250714	163300	447743192	4640	4640	4640	4640	0
286	20250714	163200	447743192	4640	4640	4640	4640	0
287	20250714	163100	447743192	4640	4640	4640	4640	0
288	20250714	163000	447743192	4640	4640	4640	4640	0
289	20250714	162900	447743192	4640	4640	4640	4640	0
290	20250714	162800	447743192	4640	4640	4640	4640	0
291	20250714	162700	447743192	4640	4640	4640	4640	0
292	20250714	162600	447743192	4640	4640	4640	4640	0
293	20250714	162500	447743192	4640	4640	4640	4640	0
294	20250714	162400	447743192	4640	4640	4640	4640	0
295	20250714	162300	447743192	4640	4640	4640	4640	0
296	20250714	162200	447743192	4640	4640	4640	4640	0
297	20250714	162100	447743192	4640	4640	4640	4640	0
298	20250714	162000	447743192	4640	4640	4640	4640	0
299	20250714	161900	447743192	4640	4640	4640	4640	0
300	20250714	161800	447743192	4640	4640	4640	4640	0
301	20250714	161700	447743192	4640	4640	4640	4640	0
302	20250714	161600	447743192	4640	4640	4640	4640	5814
303	20250714	161500	447743192	4640	4640	4640	4640	0
304	20250714	161400	447743192	4640	4640	4640	4640	0
305	20250714	161300	447743192	4640	4640	4640	4640	0
306	20250714	161200	447743192	4640	4640	4640	4640	0
307	20250714	161100	447743192	4640	4640	4640	4640	0
308	20250714	161000	447743192	4640	4640	4640	4640	0
309	20250714	160900	447743192	4640	4640	4640	4640	0
310	20250714	160800	447743192	4640	4640	4640	4640	0
311	20250714	160700	447743192	4640	4640	4640	4640	0
312	20250714	160600	447743192	4640	4640	4640	4640	0
313	20250714	160500	447743192	4640	4640	4640	4640	0
314	20250714	160400	447743192	4640	4640	4640	4640	0
315	20250714	160300	447743192	4640	4640	4640	4640	0
316	20250714	160200	447743192	4640	4640	4640	4640	0
317	20250714	160100	447743192	4640	4640	4640	4640	0
318	20250714	160000	447743192	4640	4640	4640	4640	0
319	20250714	155900	447743192	4640	4640	4640	4640	0
320	20250714	155800	447743192	4640	4640	4640	4640	0
321	20250714	155700	447743192	4640	4640	4640	4640	0
322	20250714	155600	447743192	4640	4640	4640	4640	0
323	20250714	155500	447743192	4640	4640	4640	4640	0
324	20250714	155400	447743192	4640	4640	4640	4640	0
325	20250714	155300	447743192	4640	4640	4640	4640	0
326	20250714	155200	447743192	4640	4640	4640	4640	0
327	20250714	155100	447743192	4640	4640	4640	4640	0
328	20250714	155000	447743192	4640	4640	4640	4640	0
329	20250714	154900	447743192	4640	4640	4640	4640	0
330	20250714	154800	447743192	4640	4640	4640	4640	0
331	20250714	154700	447743192	4640	4640	4640	4640	0
332	20250714	154600	447743192	4640	4640	4640	4640	5814
333	20250714	154500	447743192	4640	4640	4640	4640	0
334	20250714	154400	447743192	4640	4640	4640	4640	0
335	20250714	154300	447743192	4640	4640	4640	4640	0
336	20250714	154200	447743192	4640	4640	4640	4640	0
337	20250714	154100	447743192	4640	4640	4640	4640	0
338	20250714	154000	447743192	4640	4640	4640	4640	0
339	20250714	153900	447743192	4640	4640	4640	4640	0
340	20250714	153800	447743192	4640	4640	4640	4640	0
341	20250714	153700	447743192	4640	4640	4640	4640	0
342	20250714	153600	447743192	4640	4640	4640	4640	0
343	20250714	153500	447743192	4640	4640	4640	4640	0
344	20250714	153400	447743192	4640	4640	4640	4640	0
345	20250714	153300	447743192	4640	4640	4640	4640	0
346	20250714	153200	447743192	4640	4640	4640	4640	0
347	20250714	153100	447743192	4640	4640	4640	4640	0
348	20250714	153000	447743192	4640	4640	4640	4640	5814
349	20250714	152900	420766232	4625	4625	4625	4625	0
350	20250714	152800	420766232	4625	4625	4625	4625	0
351	20250714	152700	420766232	4625	4625	4625	4625	0
352	20250714	152600	420766232	4625	4625	4625	4625	0
353	20250714	152500	420766232	4625	4625	4625	4625	0
354	20250714	152400	420766232	4625	4625	4625	4625	0
355	20250714	152300	420766232	4625	4625	4625	4625	0
356	20250714	152200	420766232	4625	4625	4625	4625	0
357	20250714	152100	420766232	4625	4625	4625	4625	0
358	20250714	152000	420766232	4625	4625	4625	4625	0
359	20250714	151900	420766232	4625	4625	4625	4620	994
360	20250714	151800	416173547	4625	4625	4625	4620	67
361	20250714	151700	415863852	4625	4625	4625	4625	176
362	20250714	151600	415049852	4625	4625	4625	4625	7
363	20250714	151500	415017477	4625	4625	4625	4625	127
364	20250714	151400	414430102	4620	4625	4625	4620	37
365	20250714	151300	414259027	4625	4625	4625	4620	263
366	20250714	151200	413043752	4625	4625	4625	4625	107
367	20250714	151100	412548877	4625	4625	4625	4620	59
368	20250714	151000	412276060	4625	4625	4625	4625	13
369	20250714	150900	412215935	4625	4625	4625	4625	26
370	20250714	150800	412095685	4625	4622	4625	4620	23
371	20250714	150700	411989354	4625	4625	4625	4625	84
372	20250714	150600	411600854	4625	4625	4625	4625	137
373	20250714	150500	410967229	4625	4625	4625	4625	1
374	20250714	150400	410962604	4620	4625	4625	4620	12
375	20250714	150300	410907145	4625	4625	4625	4625	139
376	20250714	150200	410264270	4625	4625	4625	4625	1
377	20250714	150100	410259645	4625	4620	4625	4620	11
378	20250714	150000	410208820	4625	4625	4625	4625	12
379	20250714	145900	410153320	4625	4625	4625	4625	378
380	20250714	145800	408405070	4620	4625	4625	4620	30
381	20250714	145700	408266370	4625	4625	4625	4625	12
382	20250714	145600	408210870	4625	4625	4625	4625	0
383	20250714	145500	408210870	4625	4625	4625	4620	180
384	20250714	145400	407378720	4620	4620	4620	4620	50
385	20250714	145300	407147720	4625	4625	4625	4625	12
386	20250714	145200	407092220	4620	4620	4620	4620	45
387	20250714	145100	406884320	4620	4620	4620	4620	11
388	20250714	145000	406833500	4625	4625	4625	4625	12
389	20250714	144900	406778000	4625	4625	4625	4625	0
390	20250714	144800	406778000	4625	4620	4625	4620	19
391	20250714	144700	406690175	4625	4625	4625	4625	12
392	20250714	144600	406634675	4625	4625	4625	4625	20
393	20250714	144500	406542175	4625	4620	4625	4620	105
394	20250714	144400	406056575	4620	4625	4625	4620	79
395	20250714	144300	405691250	4625	4625	4625	4625	12
396	20250714	144200	405635750	4620	4620	4620	4620	0
397	20250714	144100	405635750	4620	4620	4620	4620	11
398	20250714	144000	405584930	4625	4625	4625	4625	12
399	20250714	143900	405529430	4620	4620	4620	4620	200
400	20250714	143800	404605430	4620	4620	4620	4620	10
401	20250714	143700	404559230	4620	4625	4625	4620	512
402	20250714	143600	402193730	4625	4625	4625	4625	50
403	20250714	143500	401962480	4625	4625	4625	4625	1
404	20250714	143400	401957855	4620	4620	4620	4620	10
405	20250714	143300	401911655	4625	4625	4625	4625	12
406	20250714	143200	401856155	4620	4620	4620	4620	0
407	20250714	143100	401856155	4620	4625	4625	4620	111
408	20250714	143000	401343330	4625	4620	4625	4620	112
409	20250714	142900	400825830	4620	4620	4620	4620	0
410	20250714	142800	400825830	4620	4620	4620	4620	438
411	20250714	142700	398802270	4625	4625	4625	4625	12
412	20250714	142600	398746770	4620	4620	4620	4620	0
413	20250714	142500	398746770	4620	4620	4620	4620	0
414	20250714	142400	398746770	4620	4620	4620	4620	10
415	20250714	142300	398700570	4625	4625	4625	4625	142
416	20250714	142200	398043820	4620	4625	4625	4620	844
417	20250714	142100	394140820	4625	4625	4625	4625	881
418	20250714	142000	390066195	4630	4630	4630	4630	12
419	20250714	141900	390010635	4625	4625	4625	4625	0
420	20250714	141800	390010635	4625	4625	4625	4625	11
421	20250714	141700	389959760	4630	4630	4630	4630	12
422	20250714	141600	389904200	4625	4627	4627	4625	823
423	20250714	141500	386097445	4627	4627	4627	4627	0
424	20250714	141400	386097445	4627	4630	4630	4627	22
425	20250714	141300	385995615	4630	4630	4630	4630	25
426	20250714	141200	385879865	4630	4630	4630	4630	9
427	20250714	141100	385838195	4630	4625	4630	4625	163
428	20250714	141000	385084315	4630	4630	4630	4630	21
429	20250714	140900	384987085	4625	4625	4625	4625	0
430	20250714	140800	384987085	4625	4625	4625	4625	11
431	20250714	140700	384936210	4630	4630	4630	4630	52
432	20250714	140600	384695450	4625	4625	4625	4625	1127
433	20250714	140500	379483075	4625	4625	4625	4625	0
434	20250714	140400	379483075	4625	4630	4630	4625	22
435	20250714	140300	379381265	4625	4625	4625	4625	0
436	20250714	140200	379381265	4625	4625	4625	4625	0
437	20250714	140100	379381265	4625	4625	4625	4625	10
438	20250714	140000	379335015	4630	4630	4630	4630	22
439	20250714	135900	379233155	4625	4625	4625	4625	1
440	20250714	135800	379228530	4620	4625	4625	4620	1349
441	20250714	135700	372993040	4625	4630	4630	4625	588
442	20250714	135600	370273480	4625	4625	4625	4625	11
443	20250714	135500	370222605	4620	4610	4625	4610	973
444	20250714	135400	365734600	4605	4610	4610	4605	523
445	20250714	135300	363323625	4605	4605	4610	4605	385
446	20250714	135200	361550695	4605	4605	4605	4605	204
447	20250714	135100	360611275	4605	4605	4605	4600	60
448	20250714	135000	360335025	4605	4605	4605	4605	28
449	20250714	134900	360206085	4610	4605	4610	4605	108
450	20250714	134800	359708280	4605	4605	4610	4600	213
451	20250714	134700	358727230	4605	4610	4610	4600	5421
452	20250714	134600	333764785	4610	4610	4610	4610	0
453	20250714	134500	333764785	4610	4620	4620	4605	3235
454	20250714	134400	318855555	4625	4635	4635	4605	19476
455	20250714	134300	228916765	4635	4635	4635	4635	0
456	20250714	134200	228916765	4635	4635	4635	4635	0
457	20250714	134100	228916765	4635	4630	4635	4630	11
458	20250714	134000	228865830	4635	4635	4635	4635	14
459	20250714	133900	228800940	4635	4635	4635	4635	0
460	20250714	133800	228800940	4635	4635	4635	4635	661
461	20250714	133700	225737205	4640	4640	4640	4640	12
462	20250714	133600	225681525	4640	4640	4640	4640	21
463	20250714	133500	225584085	4635	4635	4635	4635	0
464	20250714	133400	225584085	4635	4640	4645	4635	3483
465	20250714	133300	209422960	4640	4640	4640	4640	0
466	20250714	133200	209422960	4640	4640	4640	4640	0
467	20250714	133100	209422960	4640	4640	4640	4640	10
468	20250714	133000	209376560	4645	4645	4645	4645	308
469	20250714	132900	207945900	4640	4640	4640	4640	160
470	20250714	132800	207203500	4640	4640	4640	4640	7067
471	20250714	132700	174412620	4640	4645	4645	4640	1013
472	20250714	132600	169712235	4645	4645	4645	4645	839
473	20250714	132500	165815080	4645	4645	4645	4645	276
474	20250714	132400	164533060	4650	4650	4650	4650	14
475	20250714	132300	164467960	4645	4645	4645	4645	0
476	20250714	132200	164467960	4645	4645	4645	4645	0
477	20250714	132100	164467960	4645	4645	4645	4645	11
478	20250714	132000	164416865	4650	4650	4650	4650	12
479	20250714	131900	164361065	4650	4650	4650	4650	0
480	20250714	131800	164361065	4650	4645	4650	4645	60
481	20250714	131700	164082115	4650	4650	4650	4650	12
482	20250714	131600	164026315	4645	4645	4645	4645	0
483	20250714	131500	164026315	4645	4645	4645	4645	10
484	20250714	131400	163979865	4650	4650	4650	4650	12
485	20250714	131300	163924065	4645	4645	4645	4645	0
486	20250714	131200	163924065	4645	4645	4645	4645	0
487	20250714	131100	163924065	4645	4650	4650	4645	23
488	20250714	131000	163817170	4645	4645	4645	4645	0
489	20250714	130900	163817170	4645	4645	4645	4645	0
490	20250714	130800	163817170	4645	4650	4650	4645	95
491	20250714	130700	163375470	4650	4650	4650	4650	12
492	20250714	130600	163319670	4645	4645	4645	4645	0
493	20250714	130500	163319670	4645	4645	4645	4645	10
494	20250714	130400	163273220	4645	4650	4650	4645	112
495	20250714	130300	162752920	4645	4645	4645	4645	0
496	20250714	130200	162752920	4645	4645	4645	4645	0
497	20250714	130100	162752920	4645	4645	4645	4645	11
498	20250714	130000	162701825	4640	4640	4640	4640	0
499	20250714	125900	162701825	4640	4640	4640	4640	1500
500	20250714	125800	155741825	4640	4640	4640	4640	11
501	20250714	125700	155690785	4645	4645	4645	4645	162
502	20250714	125600	154938295	4645	4645	4645	4645	1
503	20250714	125500	154933650	4640	4640	4640	4640	10
504	20250714	125400	154887250	4645	4645	4645	4645	377
505	20250714	125300	153136085	4645	4645	4645	4645	22
506	20250714	125200	153033895	4645	4645	4645	4645	0
507	20250714	125100	153033895	4645	4650	4650	4645	1383
508	20250714	125000	146609800	4645	4645	4645	4645	0
509	20250714	124900	146609800	4645	4645	4645	4645	190
510	20250714	124800	145727250	4645	4645	4645	4645	11
511	20250714	124700	145676155	4650	4650	4650	4650	12
512	20250714	124600	145620355	4645	4645	4645	4645	20
513	20250714	124500	145527455	4645	4645	4645	4645	10
514	20250714	124400	145481005	4650	4650	4650	4650	12
515	20250714	124300	145425205	4645	4645	4645	4645	0
516	20250714	124200	145425205	4645	4645	4645	4645	0
517	20250714	124100	145425205	4645	4650	4650	4645	23
518	20250714	124000	145318305	4650	4650	4650	4650	0
519	20250714	123900	145318305	4650	4645	4650	4645	108
520	20250714	123800	144816640	4645	4650	4650	4645	12
521	20250714	123700	144760895	4650	4650	4650	4650	12
522	20250714	123600	144705095	4645	4645	4645	4645	0
523	20250714	123500	144705095	4645	4645	4645	4645	10
524	20250714	123400	144658645	4650	4650	4650	4650	12
525	20250714	123300	144602845	4645	4645	4645	4645	0
526	20250714	123200	144602845	4645	4645	4645	4645	0
527	20250714	123100	144602845	4645	4650	4650	4645	22
528	20250714	123000	144500595	4650	4650	4650	4650	0
529	20250714	122900	144500595	4650	4650	4650	4650	1
530	20250714	122800	144495945	4650	4655	4655	4650	1685
531	20250714	122700	136660690	4650	4655	4655	4650	5012
532	20250714	122600	113354830	4655	4655	4655	4655	30
533	20250714	122500	113215180	4650	4650	4650	4650	11
534	20250714	122400	113164030	4655	4655	4655	4655	12
535	20250714	122300	113108170	4650	4650	4650	4650	0
536	20250714	122200	113108170	4650	4650	4650	4650	0
537	20250714	122100	113108170	4650	4655	4655	4650	22
538	20250714	122000	113005810	4650	4650	4650	4650	0
539	20250714	121900	113005810	4650	4650	4650	4650	0
540	20250714	121800	113005810	4650	4650	4650	4650	10
541	20250714	121700	112959310	4655	4655	4655	4655	12
542	20250714	121600	112903450	4650	4650	4650	4650	0
543	20250714	121500	112903450	4650	4650	4650	4650	11
544	20250714	121400	112852300	4650	4655	4655	4650	212
545	20250714	121300	111866440	4655	4655	4655	4655	0
546	20250714	121200	111866440	4655	4655	4655	4655	1
547	20250714	121100	111861785	4650	4655	4655	4650	22
548	20250714	121000	111759425	4655	4650	4655	4650	4855
549	20250714	120900	89183625	4650	4650	4650	4650	0
550	20250714	120800	89183625	4650	4655	4655	4650	22
551	20250714	120700	89081265	4655	4655	4655	4655	0
552	20250714	120600	89081265	4655	4655	4655	4655	5
553	20250714	120500	89057990	4650	4650	4650	4650	11
554	20250714	120400	89006840	4655	4655	4655	4655	12
555	20250714	120300	88950980	4650	4650	4650	4650	0
556	20250714	120200	88950980	4650	4650	4650	4650	0
557	20250714	120100	88950980	4650	4655	4655	4650	33
558	20250714	120000	88797420	4655	4655	4655	4655	1118
559	20250714	115900	83593130	4655	4655	4655	4655	0
560	20250714	115800	83593130	4655	4660	4660	4655	22
561	20250714	115700	83490660	4655	4655	4655	4655	5
562	20250714	115600	83467385	4655	4655	4655	4655	0
563	20250714	115500	83467385	4655	4655	4655	4655	10
564	20250714	115400	83420835	4660	4660	4660	4660	12
565	20250714	115300	83364915	4655	4655	4655	4655	0
566	20250714	115200	83364915	4655	4655	4655	4655	0
567	20250714	115100	83364915	4655	4660	4660	4655	23
568	20250714	115000	83257790	4660	4660	4660	4660	0
569	20250714	114900	83257790	4660	4660	4660	4660	0
570	20250714	114800	83257790	4660	4660	4660	4655	24
571	20250714	114700	83146000	4655	4655	4655	4655	0
572	20250714	114600	83146000	4655	4655	4655	4655	0
573	20250714	114500	83146000	4655	4655	4655	4655	10
574	20250714	114400	83099450	4660	4660	4660	4660	12
575	20250714	114300	83043530	4655	4655	4655	4655	0
576	20250714	114200	83043530	4655	4655	4655	4655	0
577	20250714	114100	83043530	4655	4660	4660	4655	23
578	20250714	114000	82936405	4655	4655	4655	4655	0
579	20250714	113900	82936405	4655	4655	4655	4655	0
580	20250714	113800	82936405	4655	4660	4660	4655	22
581	20250714	113700	82833935	4655	4655	4655	4655	0
582	20250714	113600	82833935	4655	4655	4655	4655	0
583	20250714	113500	82833935	4655	4655	4655	4655	10
584	20250714	113400	82787385	4660	4660	4660	4660	12
585	20250714	113300	82731465	4655	4655	4655	4655	0
586	20250714	113200	82731465	4655	4655	4655	4655	0
587	20250714	113100	82731465	4655	4655	4660	4655	373
588	20250714	113000	80995090	4655	4655	4655	4655	100
589	20250714	112900	80529590	4655	4655	4655	4655	0
590	20250714	112800	80529590	4655	4660	4660	4655	23
591	20250714	112700	80422465	4655	4655	4655	4655	0
592	20250714	112600	80422465	4655	4655	4655	4655	0
593	20250714	112500	80422465	4655	4655	4655	4655	10
594	20250714	112400	80375915	4660	4660	4660	4660	12
595	20250714	112300	80319995	4655	4655	4655	4655	1
596	20250714	112200	80315340	4650	4650	4650	4650	10
597	20250714	112100	80268840	4655	4655	4655	4655	341
598	20250714	112000	78681485	4650	4650	4650	4650	0
599	20250714	111900	78681485	4650	4650	4650	4650	0
600	20250714	111800	78681485	4650	4655	4655	4650	153
601	20250714	111700	77969325	4650	4650	4650	4650	0
602	20250714	111600	77969325	4650	4650	4650	4650	0
603	20250714	111500	77969325	4650	4650	4650	4650	10
604	20250714	111400	77922825	4655	4655	4655	4655	93
605	20250714	111300	77489910	4655	4655	4655	4655	18
606	20250714	111200	77406120	4655	4650	4655	4650	61
607	20250714	111100	77122215	4650	4655	4655	4650	2560
608	20250714	111000	65218015	4655	4655	4655	4655	4
609	20250714	110900	65199395	4655	4655	4655	4655	5
610	20250714	110800	65176120	4655	4655	4655	4650	48
611	20250714	110700	64952735	4655	4655	4655	4655	7
612	20250714	110600	64920150	4655	4655	4655	4655	5
613	20250714	110500	64896875	4650	4655	4655	4650	48
614	20250714	110400	64673485	4655	4655	4655	4655	0
615	20250714	110300	64673485	4655	4655	4655	4655	2
616	20250714	110200	64664175	4655	4650	4655	4650	81
617	20250714	110100	64287170	4655	4655	4655	4655	12
618	20250714	110000	64231310	4655	4655	4655	4655	0
619	20250714	105900	64231310	4655	4655	4655	4655	4
620	20250714	105800	64212690	4650	4655	4655	4650	22
621	20250714	105700	64110330	4655	4655	4655	4655	17
622	20250714	105600	64031195	4655	4655	4655	4655	43
623	20250714	105500	63831030	4650	4655	4655	4650	23
624	20250714	105400	63724020	4655	4655	4655	4655	1
625	20250714	105300	63719365	4655	4655	4655	4655	26
626	20250714	105200	63598335	4655	4650	4655	4650	1082
627	20250714	105100	58561675	4655	4655	4655	4655	21
628	20250714	105000	58463920	4655	4655	4655	4655	6
629	20250714	104900	58435990	4655	4650	4655	4650	114
630	20250714	104800	57905640	4650	4655	4655	4650	160
631	20250714	104700	57160890	4655	4655	4655	4655	17
632	20250714	104600	57081755	4655	4650	4655	4650	212
633	20250714	104500	56095925	4650	4655	4655	4650	31
634	20250714	104400	55951675	4655	4655	4655	4655	0
635	20250714	104300	55951675	4655	4655	4655	4655	1
636	20250714	104200	55947020	4650	4650	4655	4650	306
637	20250714	104100	54523800	4655	4655	4655	4655	27
638	20250714	104000	54398115	4655	4655	4655	4655	38
639	20250714	103900	54221225	4655	4655	4655	4655	22
640	20250714	103800	54118815	4650	4655	4655	4650	47
641	20250714	103700	53900080	4655	4655	4655	4655	0
642	20250714	103600	53900080	4655	4655	4655	4655	16
643	20250714	103500	53825600	4650	4655	4655	4650	26
644	20250714	103400	53704625	4655	4660	4660	4655	178
645	20250714	103300	52876020	4660	4660	4660	4660	0
646	20250714	103200	52876020	4660	4660	4660	4655	12
647	20250714	103100	52820150	4660	4660	4660	4660	16
648	20250714	103000	52745590	4660	4660	4660	4660	23
649	20250714	102900	52638410	4660	4660	4660	4660	1
650	20250714	102800	52633750	4655	4660	4660	4655	24
651	20250714	102700	52521960	4660	4660	4660	4660	1
652	20250714	102600	52517300	4660	4660	4660	4660	3
653	20250714	102500	52503320	4655	4660	4660	4655	209
654	20250714	102400	51529430	4660	4660	4660	4655	102
655	20250714	102300	51054580	4660	4660	4660	4660	1
656	20250714	102200	51049920	4660	4655	4660	4655	12
657	20250714	102100	50994055	4660	4660	4660	4660	13
658	20250714	102000	50933475	4660	4660	4660	4660	1
659	20250714	101900	50928815	4660	4660	4660	4660	1
660	20250714	101800	50924155	4655	4655	4655	4655	112
661	20250714	101700	50402795	4655	4655	4655	4655	124
662	20250714	101600	49825575	4655	4655	4655	4655	26
663	20250714	101500	49704545	4650	4655	4655	4650	45
664	20250714	101400	49495120	4655	4655	4655	4655	103
665	20250714	101300	49015655	4655	4655	4655	4655	1
666	20250714	101200	49011000	4655	4650	4655	4650	21
667	20250714	101100	48913300	4655	4650	4655	4650	30
668	20250714	101000	48773725	4655	4655	4655	4655	4
669	20250714	100900	48755105	4650	4655	4655	4650	194
670	20250714	100800	47852055	4655	4655	4660	4650	2025
671	20250714	100700	38434215	4655	4655	4655	4655	7
672	20250714	100600	38401630	4655	4655	4655	4655	0
673	20250714	100500	38401630	4655	4660	4660	4655	22
674	20250714	100400	38299160	4655	4655	4655	4655	1
675	20250714	100300	38294505	4655	4655	4655	4655	0
676	20250714	100200	38294505	4655	4660	4660	4655	532
677	20250714	100100	35817985	4655	4655	4655	4655	0
678	20250714	100000	35817985	4655	4655	4655	4655	0
679	20250714	095900	35817985	4655	4655	4655	4655	0
680	20250714	095800	35817985	4655	4660	4660	4655	23
681	20250714	095700	35710860	4660	4660	4660	4660	5
682	20250714	095600	35687560	4660	4660	4660	4660	255
683	20250714	095500	34499260	4655	4660	4660	4655	22
684	20250714	095400	34396790	4660	4660	4660	4660	0
685	20250714	095300	34396790	4660	4660	4660	4660	2
686	20250714	095200	34387470	4660	4660	4660	4655	29
687	20250714	095100	34252380	4660	4660	4660	4660	1
688	20250714	095000	34247720	4655	4655	4655	4655	0
689	20250714	094900	34247720	4655	4655	4655	4655	0
690	20250714	094800	34247720	4655	4660	4660	4655	24
691	20250714	094700	34135935	4660	4660	4660	4660	88
692	20250714	094600	33725855	4660	4660	4660	4660	20
693	20250714	094500	33632655	4660	4665	4665	4660	240
694	20250714	094400	32514240	4665	4665	4665	4665	1
695	20250714	094300	32509575	4665	4660	4665	4660	17
696	20250714	094200	32430330	4660	4660	4660	4660	156
697	20250714	094100	31703370	4660	4660	4660	4660	2
698	20250714	094000	31694050	4660	4660	4660	4660	470
699	20250714	093900	29503850	4660	4660	4660	4660	20
700	20250714	093800	29410650	4660	4660	4660	4660	30
701	20250714	093700	29270850	4660	4660	4660	4660	10
702	20250714	093600	29224250	4660	4660	4660	4660	20
703	20250714	093500	29131050	4660	4665	4665	4660	566
704	20250714	093400	26492170	4670	4670	4670	4670	2
705	20250714	093300	26482830	4670	4670	4670	4670	0
706	20250714	093200	26482830	4670	4670	4670	4670	10
707	20250714	093100	26436130	4670	4670	4670	4670	0
708	20250714	093000	26436130	4670	4670	4670	4665	428
709	20250714	092900	24439385	4665	4665	4665	4665	0
710	20250714	092800	24439385	4665	4670	4670	4665	513
711	20250714	092700	22045795	4675	4675	4675	4675	1
712	20250714	092600	22041120	4675	4675	4675	4675	532
713	20250714	092500	19554020	4675	4675	4675	4675	1
714	20250714	092400	19549345	4670	4670	4670	4670	121
715	20250714	092300	18984275	4675	4675	4675	4675	0
716	20250714	092200	18984275	4675	4675	4675	4675	0
717	20250714	092100	18984275	4675	4675	4675	4675	2
718	20250714	092000	18974925	4675	4675	4675	4675	56
719	20250714	091900	18713125	4675	4675	4675	4675	27
720	20250714	091800	18586900	4675	4675	4675	4675	0
721	20250714	091700	18586900	4675	4675	4675	4675	0
722	20250714	091600	18586900	4675	4675	4675	4675	10
723	20250714	091500	18540150	4675	4675	4675	4675	105
724	20250714	091400	18049275	4675	4675	4675	4675	0
725	20250714	091300	18049275	4675	4675	4675	4675	0
726	20250714	091200	18049275	4675	4675	4675	4675	7
727	20250714	091100	18016550	4665	4665	4665	4665	1197
728	20250714	091000	12432545	4665	4665	4665	4665	0
729	20250714	090900	12432545	4665	4685	4685	4665	25
730	20250714	090800	12315820	4665	4670	4670	4665	302
731	20250714	090700	10906805	4685	4685	4685	4685	0
732	20250714	090600	10906805	4685	4685	4685	4685	20
733	20250714	090500	10813105	4685	4685	4685	4685	7
734	20250714	090400	10780310	4680	4685	4685	4675	1014
735	20250714	090300	6035575	4685	4685	4685	4685	0
736	20250714	090200	6035575	4685	4670	4685	4670	21
737	20250714	090100	5937250	4675	4675	4675	4675	0
738	20250714	090000	5937250	4675	4675	4675	4675	1270