KissMeData/084730/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194900	38660880	9110	9110	9110	9110	156
3	20250714	194800	38660880	9110	9110	9110	9110	0
4	20250714	194700	38660880	9110	9110	9110	9110	0
5	20250714	194600	38660880	9110	9110	9110	9110	0
6	20250714	194500	38660880	9110	9110	9110	9110	0
7	20250714	194400	38660880	9110	9110	9110	9110	0
8	20250714	194300	38660880	9110	9110	9110	9110	0
9	20250714	194200	38660880	9110	9110	9110	9110	0
10	20250714	194100	38660880	9110	9110	9110	9110	0
11	20250714	194000	38660880	9110	9110	9110	9110	0
12	20250714	193900	38660880	9110	9110	9110	9110	0
13	20250714	193800	38660880	9110	9110	9110	9110	0
14	20250714	193700	38660880	9110	9110	9110	9110	0
15	20250714	193600	38660880	9110	9110	9110	9110	0
16	20250714	193500	38660880	9110	9110	9110	9110	0
17	20250714	193400	38660880	9110	9110	9110	9110	0
18	20250714	193300	38660880	9110	9110	9110	9110	0
19	20250714	193200	38660880	9110	9110	9110	9110	0
20	20250714	193100	38660880	9110	9110	9110	9110	0
21	20250714	193000	38660880	9110	9110	9110	9110	0
22	20250714	192900	38660880	9110	9110	9110	9110	0
23	20250714	192800	38660880	9110	9110	9110	9110	0
24	20250714	192700	38660880	9110	9110	9110	9110	0
25	20250714	192600	38660880	9110	9110	9110	9110	0
26	20250714	192500	38660880	9110	9110	9110	9110	0
27	20250714	192400	38660880	9110	9110	9110	9110	0
28	20250714	192300	38660880	9110	9110	9110	9110	0
29	20250714	192200	38660880	9110	9110	9110	9110	0
30	20250714	192100	38660880	9110	9110	9110	9110	0
31	20250714	192000	38660880	9110	9110	9110	9110	0
32	20250714	191900	38660880	9110	9110	9110	9110	156
33	20250714	191800	38660880	9110	9110	9110	9110	0
34	20250714	191700	38660880	9110	9110	9110	9110	0
35	20250714	191600	38660880	9110	9110	9110	9110	0
36	20250714	191500	38660880	9110	9110	9110	9110	0
37	20250714	191400	38660880	9110	9110	9110	9110	0
38	20250714	191300	38660880	9110	9110	9110	9110	0
39	20250714	191200	38660880	9110	9110	9110	9110	0
40	20250714	191100	38660880	9110	9110	9110	9110	0
41	20250714	191000	38660880	9110	9110	9110	9110	0
42	20250714	190900	38660880	9110	9110	9110	9110	0
43	20250714	190800	38660880	9110	9110	9110	9110	0
44	20250714	190700	38660880	9110	9110	9110	9110	0
45	20250714	190600	38660880	9110	9110	9110	9110	0
46	20250714	190500	38660880	9110	9110	9110	9110	0
47	20250714	190400	38660880	9110	9110	9110	9110	0
48	20250714	190300	38660880	9110	9110	9110	9110	0
49	20250714	190200	38660880	9110	9110	9110	9110	0
50	20250714	190100	38660880	9110	9110	9110	9110	0
51	20250714	190000	38660880	9110	9110	9110	9110	0
52	20250714	185900	38660880	9110	9110	9110	9110	0
53	20250714	185800	38660880	9110	9110	9110	9110	0
54	20250714	185700	38660880	9110	9110	9110	9110	0
55	20250714	185600	38660880	9110	9110	9110	9110	0
56	20250714	185500	38660880	9110	9110	9110	9110	0
57	20250714	185400	38660880	9110	9110	9110	9110	0
58	20250714	185300	38660880	9110	9110	9110	9110	0
59	20250714	185200	38660880	9110	9110	9110	9110	0
60	20250714	185100	38660880	9110	9110	9110	9110	0
61	20250714	185000	38660880	9110	9110	9110	9110	0
62	20250714	184900	38660880	9110	9110	9110	9110	156
63	20250714	184800	38660880	9110	9110	9110	9110	0
64	20250714	184700	38660880	9110	9110	9110	9110	0
65	20250714	184600	38660880	9110	9110	9110	9110	0
66	20250714	184500	38660880	9110	9110	9110	9110	0
67	20250714	184400	38660880	9110	9110	9110	9110	0
68	20250714	184300	38660880	9110	9110	9110	9110	0
69	20250714	184200	38660880	9110	9110	9110	9110	0
70	20250714	184100	38660880	9110	9110	9110	9110	0
71	20250714	184000	38660880	9110	9110	9110	9110	0
72	20250714	183900	38660880	9110	9110	9110	9110	0
73	20250714	183800	38660880	9110	9110	9110	9110	0
74	20250714	183700	38660880	9110	9110	9110	9110	0
75	20250714	183600	38660880	9110	9110	9110	9110	0
76	20250714	183500	38660880	9110	9110	9110	9110	0
77	20250714	183400	38660880	9110	9110	9110	9110	0
78	20250714	183300	38660880	9110	9110	9110	9110	0
79	20250714	183200	38660880	9110	9110	9110	9110	0
80	20250714	183100	38660880	9110	9110	9110	9110	0
81	20250714	183000	38660880	9110	9110	9110	9110	0
82	20250714	182900	38660880	9110	9110	9110	9110	0
83	20250714	182800	38660880	9110	9110	9110	9110	0
84	20250714	182700	38660880	9110	9110	9110	9110	0
85	20250714	182600	38660880	9110	9110	9110	9110	0
86	20250714	182500	38660880	9110	9110	9110	9110	0
87	20250714	182400	38660880	9110	9110	9110	9110	0
88	20250714	182300	38660880	9110	9110	9110	9110	0
89	20250714	182200	38660880	9110	9110	9110	9110	0
90	20250714	182100	38660880	9110	9110	9110	9110	0
91	20250714	182000	38660880	9110	9110	9110	9110	0
92	20250714	181900	38660880	9110	9110	9110	9110	156
93	20250714	181800	38660880	9110	9110	9110	9110	0
94	20250714	181700	38660880	9110	9110	9110	9110	0
95	20250714	181600	38660880	9110	9110	9110	9110	0
96	20250714	181500	38660880	9110	9110	9110	9110	0
97	20250714	181400	38660880	9110	9110	9110	9110	0
98	20250714	181300	38660880	9110	9110	9110	9110	0
99	20250714	181200	38660880	9110	9110	9110	9110	0
100	20250714	181100	38660880	9110	9110	9110	9110	0
101	20250714	181000	38660880	9110	9110	9110	9110	0
102	20250714	180900	38660880	9110	9110	9110	9110	0
103	20250714	180800	38660880	9110	9110	9110	9110	0
104	20250714	180700	38660880	9110	9110	9110	9110	0
105	20250714	180600	38660880	9110	9110	9110	9110	0
106	20250714	180500	38660880	9110	9110	9110	9110	0
107	20250714	180400	38660880	9110	9110	9110	9110	0
108	20250714	180300	38660880	9110	9110	9110	9110	0
109	20250714	180200	38660880	9110	9110	9110	9110	0
110	20250714	180100	38660880	9110	9110	9110	9110	0
111	20250714	180000	38660880	9110	9110	9110	9110	0
112	20250714	175900	38660880	9110	9110	9110	9110	0
113	20250714	175800	38660880	9110	9110	9110	9110	0
114	20250714	175700	38660880	9110	9110	9110	9110	0
115	20250714	175600	38660880	9110	9110	9110	9110	0
116	20250714	175500	38660880	9110	9110	9110	9110	0
117	20250714	175400	38660880	9110	9110	9110	9110	0
118	20250714	175300	38660880	9110	9110	9110	9110	0
119	20250714	175200	38660880	9110	9110	9110	9110	0
120	20250714	175100	38660880	9110	9110	9110	9110	0
121	20250714	175000	38660880	9110	9110	9110	9110	0
122	20250714	174900	38660880	9110	9110	9110	9110	156
123	20250714	174800	38660880	9110	9110	9110	9110	0
124	20250714	174700	38660880	9110	9110	9110	9110	0
125	20250714	174600	38660880	9110	9110	9110	9110	0
126	20250714	174500	38660880	9110	9110	9110	9110	0
127	20250714	174400	38660880	9110	9110	9110	9110	0
128	20250714	174300	38660880	9110	9110	9110	9110	0
129	20250714	174200	38660880	9110	9110	9110	9110	0
130	20250714	174100	38660880	9110	9110	9110	9110	0
131	20250714	174000	38660880	9110	9110	9110	9110	0
132	20250714	173900	38660880	9110	9110	9110	9110	0
133	20250714	173800	38660880	9110	9110	9110	9110	0
134	20250714	173700	38660880	9110	9110	9110	9110	0
135	20250714	173600	38660880	9110	9110	9110	9110	0
136	20250714	173500	38660880	9110	9110	9110	9110	0
137	20250714	173400	38660880	9110	9110	9110	9110	0
138	20250714	173300	38660880	9110	9110	9110	9110	0
139	20250714	173200	38660880	9110	9110	9110	9110	0
140	20250714	173100	38660880	9110	9110	9110	9110	0
141	20250714	173000	38660880	9110	9110	9110	9110	0
142	20250714	172900	38660880	9110	9110	9110	9110	0
143	20250714	172800	38660880	9110	9110	9110	9110	0
144	20250714	172700	38660880	9110	9110	9110	9110	0
145	20250714	172600	38660880	9110	9110	9110	9110	0
146	20250714	172500	38660880	9110	9110	9110	9110	0
147	20250714	172400	38660880	9110	9110	9110	9110	0
148	20250714	172300	38660880	9110	9110	9110	9110	0
149	20250714	172200	38660880	9110	9110	9110	9110	0
150	20250714	172100	38660880	9110	9110	9110	9110	0
151	20250714	172000	38660880	9110	9110	9110	9110	0
152	20250714	171900	38660880	9110	9110	9110	9110	156
153	20250714	171800	38660880	9110	9110	9110	9110	0
154	20250714	171700	38660880	9110	9110	9110	9110	0
155	20250714	171600	38660880	9110	9110	9110	9110	0
156	20250714	171500	38660880	9110	9110	9110	9110	0
157	20250714	171400	38660880	9110	9110	9110	9110	0
158	20250714	171300	38660880	9110	9110	9110	9110	0
159	20250714	171200	38660880	9110	9110	9110	9110	0
160	20250714	171100	38660880	9110	9110	9110	9110	0
161	20250714	171000	38660880	9110	9110	9110	9110	0
162	20250714	170900	38660880	9110	9110	9110	9110	0
163	20250714	170800	38660880	9110	9110	9110	9110	0
164	20250714	170700	38660880	9110	9110	9110	9110	0
165	20250714	170600	38660880	9110	9110	9110	9110	0
166	20250714	170500	38660880	9110	9110	9110	9110	0
167	20250714	170400	38660880	9110	9110	9110	9110	0
168	20250714	170300	38660880	9110	9110	9110	9110	0
169	20250714	170200	38660880	9110	9110	9110	9110	0
170	20250714	170100	38660880	9110	9110	9110	9110	0
171	20250714	170000	38660880	9110	9110	9110	9110	0
172	20250714	165900	38660880	9110	9110	9110	9110	0
173	20250714	165800	38660880	9110	9110	9110	9110	0
174	20250714	165700	38660880	9110	9110	9110	9110	0
175	20250714	165600	38660880	9110	9110	9110	9110	0
176	20250714	165500	38660880	9110	9110	9110	9110	0
177	20250714	165400	38660880	9110	9110	9110	9110	0
178	20250714	165300	38660880	9110	9110	9110	9110	0
179	20250714	165200	38660880	9110	9110	9110	9110	0
180	20250714	165100	38660880	9110	9110	9110	9110	0
181	20250714	165000	38660880	9110	9110	9110	9110	0
182	20250714	164900	38660880	9110	9110	9110	9110	156
183	20250714	164800	38660880	9110	9110	9110	9110	0
184	20250714	164700	38660880	9110	9110	9110	9110	0
185	20250714	164600	38660880	9110	9110	9110	9110	0
186	20250714	164500	38660880	9110	9110	9110	9110	0
187	20250714	164400	38660880	9110	9110	9110	9110	0
188	20250714	164300	38660880	9110	9110	9110	9110	0
189	20250714	164200	38660880	9110	9110	9110	9110	0
190	20250714	164100	38660880	9110	9110	9110	9110	0
191	20250714	164000	38660880	9110	9110	9110	9110	0
192	20250714	163900	38660880	9110	9110	9110	9110	0
193	20250714	163800	38660880	9110	9110	9110	9110	0
194	20250714	163700	38660880	9110	9110	9110	9110	0
195	20250714	163600	38660880	9110	9110	9110	9110	0
196	20250714	163500	38660880	9110	9110	9110	9110	0
197	20250714	163400	38660880	9110	9110	9110	9110	0
198	20250714	163300	38660880	9110	9110	9110	9110	0
199	20250714	163200	38660880	9110	9110	9110	9110	0
200	20250714	163100	38660880	9110	9110	9110	9110	0
201	20250714	163000	38660880	9110	9110	9110	9110	0
202	20250714	162900	38660880	9110	9110	9110	9110	0
203	20250714	162800	38660880	9110	9110	9110	9110	0
204	20250714	162700	38660880	9110	9110	9110	9110	0
205	20250714	162600	38660880	9110	9110	9110	9110	0
206	20250714	162500	38660880	9110	9110	9110	9110	0
207	20250714	162400	38660880	9110	9110	9110	9110	0
208	20250714	162300	38660880	9110	9110	9110	9110	0
209	20250714	162200	38660880	9110	9110	9110	9110	0
210	20250714	162100	38660880	9110	9110	9110	9110	0
211	20250714	162000	38660880	9110	9110	9110	9110	0
212	20250714	161900	38660880	9110	9110	9110	9110	156
213	20250714	161800	38660880	9110	9110	9110	9110	0
214	20250714	161700	38660880	9110	9110	9110	9110	0
215	20250714	161600	38660880	9110	9110	9110	9110	0
216	20250714	161500	38660880	9110	9110	9110	9110	0
217	20250714	161400	38660880	9110	9110	9110	9110	0
218	20250714	161300	38660880	9110	9110	9110	9110	0
219	20250714	161200	38660880	9110	9110	9110	9110	0
220	20250714	161100	38660880	9110	9110	9110	9110	0
221	20250714	161000	38660880	9110	9110	9110	9110	0
222	20250714	160900	38660880	9110	9110	9110	9110	0
223	20250714	160800	38660880	9110	9110	9110	9110	0
224	20250714	160700	38660880	9110	9110	9110	9110	0
225	20250714	160600	38660880	9110	9110	9110	9110	0
226	20250714	160500	38660880	9110	9110	9110	9110	0
227	20250714	160400	38660880	9110	9110	9110	9110	0
228	20250714	160300	38660880	9110	9110	9110	9110	0
229	20250714	160200	38660880	9110	9110	9110	9110	0
230	20250714	160100	38660880	9110	9110	9110	9110	0
231	20250714	160000	38660880	9110	9110	9110	9110	0
232	20250714	155900	38660880	9110	9110	9110	9110	0
233	20250714	155800	38660880	9110	9110	9110	9110	0
234	20250714	155700	38660880	9110	9110	9110	9110	0
235	20250714	155600	38660880	9110	9110	9110	9110	0
236	20250714	155500	38660880	9110	9110	9110	9110	0
237	20250714	155400	38660880	9110	9110	9110	9110	0
238	20250714	155300	38660880	9110	9110	9110	9110	0
239	20250714	155200	38660880	9110	9110	9110	9110	0
240	20250714	155100	38660880	9110	9110	9110	9110	0
241	20250714	155000	38660880	9110	9110	9110	9110	0
242	20250714	154900	38660880	9110	9110	9110	9110	156
243	20250714	154800	38660880	9110	9110	9110	9110	0
244	20250714	154700	38660880	9110	9110	9110	9110	0
245	20250714	154600	38660880	9110	9110	9110	9110	0
246	20250714	154500	38660880	9110	9110	9110	9110	0
247	20250714	154400	38660880	9110	9110	9110	9110	0
248	20250714	154300	38660880	9110	9110	9110	9110	0
249	20250714	154200	38660880	9110	9110	9110	9110	0
250	20250714	154100	38660880	9110	9110	9110	9110	0
251	20250714	154000	38660880	9110	9110	9110	9110	0
252	20250714	153900	38660880	9110	9110	9110	9110	0
253	20250714	153800	38660880	9110	9110	9110	9110	0
254	20250714	153700	38660880	9110	9110	9110	9110	0
255	20250714	153600	38660880	9110	9110	9110	9110	0
256	20250714	153500	38660880	9110	9110	9110	9110	0
257	20250714	153400	38660880	9110	9110	9110	9110	0
258	20250714	153300	38660880	9110	9110	9110	9110	0
259	20250714	153200	38660880	9110	9110	9110	9110	0
260	20250714	153100	38660880	9110	9110	9110	9110	0
261	20250714	153000	38660880	9110	9110	9110	9110	156
262	20250714	152900	37239720	9070	9070	9070	9070	0
263	20250714	152800	37239720	9070	9070	9070	9070	0
264	20250714	152700	37239720	9070	9070	9070	9070	0
265	20250714	152600	37239720	9070	9070	9070	9070	0
266	20250714	152500	37239720	9070	9070	9070	9070	0
267	20250714	152400	37239720	9070	9070	9070	9070	0
268	20250714	152300	37239720	9070	9070	9070	9070	0
269	20250714	152200	37239720	9070	9070	9070	9070	0
270	20250714	152100	37239720	9070	9070	9070	9070	0
271	20250714	152000	37239720	9070	9070	9070	9070	0
272	20250714	151900	37239720	9070	9070	9070	9070	1
273	20250714	151800	37230650	9080	9080	9080	9080	0
274	20250714	151700	37230650	9080	9080	9080	9080	1
275	20250714	151600	37221570	9080	9080	9080	9080	0
276	20250714	151500	37221570	9080	9080	9080	9080	0
277	20250714	151400	37221570	9080	9080	9080	9080	204
278	20250714	151300	35369250	9070	9070	9070	9070	0
279	20250714	151200	35369250	9070	9070	9070	9070	0
280	20250714	151100	35369250	9070	9070	9070	9070	0
281	20250714	151000	35369250	9070	9070	9070	9070	0
282	20250714	150900	35369250	9070	9070	9070	9070	0
283	20250714	150800	35369250	9070	9070	9070	9070	71
284	20250714	150700	34725280	9080	9080	9080	9080	11
285	20250714	150600	34625400	9070	9070	9070	9070	0
286	20250714	150500	34625400	9070	9070	9070	9070	0
287	20250714	150400	34625400	9070	9070	9070	9070	0
288	20250714	150300	34625400	9070	9070	9070	9070	0
289	20250714	150200	34625400	9070	9070	9070	9070	0
290	20250714	150100	34625400	9070	9070	9070	9070	0
291	20250714	150000	34625400	9070	9070	9070	9070	1
292	20250714	145900	34616330	9070	9070	9070	9070	0
293	20250714	145800	34616330	9070	9070	9070	9070	0
294	20250714	145700	34616330	9070	9070	9070	9070	0
295	20250714	145600	34616330	9070	9070	9070	9070	0
296	20250714	145500	34616330	9070	9070	9070	9070	0
297	20250714	145400	34616330	9070	9070	9070	9070	0
298	20250714	145300	34616330	9070	9070	9070	9070	0
299	20250714	145200	34616330	9070	9070	9070	9070	0
300	20250714	145100	34616330	9070	9070	9070	9070	0
301	20250714	145000	34616330	9070	9070	9070	9070	0
302	20250714	144900	34616330	9070	9070	9070	9070	0
303	20250714	144800	34616330	9070	9070	9070	9070	0
304	20250714	144700	34616330	9070	9070	9070	9070	0
305	20250714	144600	34616330	9070	9070	9070	9070	0
306	20250714	144500	34616330	9070	9070	9070	9070	0
307	20250714	144400	34616330	9070	9070	9070	9070	0
308	20250714	144300	34616330	9070	9080	9080	9070	10
309	20250714	144200	34525610	9090	9090	9090	9090	30
310	20250714	144100	34252910	9100	9100	9100	9100	0
311	20250714	144000	34252910	9100	9090	9100	9090	50
312	20250714	143900	33798110	9070	9070	9070	9070	0
313	20250714	143800	33798110	9070	9070	9070	9070	0
314	20250714	143700	33798110	9070	9070	9070	9070	0
315	20250714	143600	33798110	9070	9070	9070	9070	0
316	20250714	143500	33798110	9070	9070	9070	9070	0
317	20250714	143400	33798110	9070	9070	9070	9070	0
318	20250714	143300	33798110	9070	9070	9070	9070	0
319	20250714	143200	33798110	9070	9070	9070	9070	0
320	20250714	143100	33798110	9070	9070	9070	9070	0
321	20250714	143000	33798110	9070	9070	9070	9070	0
322	20250714	142900	33798110	9070	9070	9070	9070	0
323	20250714	142800	33798110	9070	9070	9070	9070	0
324	20250714	142700	33798110	9070	9070	9070	9070	0
325	20250714	142600	33798110	9070	9070	9070	9070	0
326	20250714	142500	33798110	9070	9070	9070	9070	49
327	20250714	142400	33353680	9090	9090	9090	9090	0
328	20250714	142300	33353680	9090	9090	9090	9090	1
329	20250714	142200	33344590	9110	9110	9110	9110	0
330	20250714	142100	33344590	9110	9110	9110	9110	0
331	20250714	142000	33344590	9110	9110	9110	9110	0
332	20250714	141900	33344590	9110	9110	9110	9110	0
333	20250714	141800	33344590	9110	9110	9110	9110	0
334	20250714	141700	33344590	9110	9110	9110	9110	0
335	20250714	141600	33344590	9110	9110	9110	9110	0
336	20250714	141500	33344590	9110	9110	9110	9110	0
337	20250714	141400	33344590	9110	9110	9110	9110	0
338	20250714	141300	33344590	9110	9110	9110	9110	0
339	20250714	141200	33344590	9110	9110	9110	9110	0
340	20250714	141100	33344590	9110	9110	9110	9110	0
341	20250714	141000	33344590	9110	9110	9110	9110	36
342	20250714	140900	33016630	9110	9110	9110	9110	0
343	20250714	140800	33016630	9110	9110	9110	9110	0
344	20250714	140700	33016630	9110	9110	9110	9110	128
345	20250714	140600	31850550	9110	9110	9110	9110	0
346	20250714	140500	31850550	9110	9110	9110	9110	0
347	20250714	140400	31850550	9110	9110	9110	9110	0
348	20250714	140300	31850550	9110	9110	9110	9110	0
349	20250714	140200	31850550	9110	9110	9110	9110	0
350	20250714	140100	31850550	9110	9110	9110	9110	0
351	20250714	140000	31850550	9110	9110	9110	9110	0
352	20250714	135900	31850550	9110	9090	9110	9090	191
353	20250714	135800	30111120	9090	9090	9090	9090	0
354	20250714	135700	30111120	9090	9090	9090	9090	0
355	20250714	135600	30111120	9090	9090	9090	9090	0
356	20250714	135500	30111120	9090	9090	9090	9090	1
357	20250714	135400	30102030	9070	9070	9070	9070	0
358	20250714	135300	30102030	9070	9070	9070	9070	0
359	20250714	135200	30102030	9070	9070	9070	9070	0
360	20250714	135100	30102030	9070	9070	9070	9070	0
361	20250714	135000	30102030	9070	9070	9070	9070	0
362	20250714	134900	30102030	9070	9070	9070	9070	0
363	20250714	134800	30102030	9070	9070	9070	9070	0
364	20250714	134700	30102030	9070	9070	9070	9070	0
365	20250714	134600	30102030	9070	9070	9070	9070	0
366	20250714	134500	30102030	9070	9070	9070	9070	0
367	20250714	134400	30102030	9070	9070	9070	9070	3
368	20250714	134300	30074820	9090	9090	9090	9090	0
369	20250714	134200	30074820	9090	9090	9090	9090	0
370	20250714	134100	30074820	9090	9090	9090	9090	0
371	20250714	134000	30074820	9090	9090	9090	9090	0
372	20250714	133900	30074820	9090	9090	9090	9090	0
373	20250714	133800	30074820	9090	9090	9090	9090	0
374	20250714	133700	30074820	9090	9080	9090	9080	3
375	20250714	133600	30047570	9090	9090	9090	9090	0
376	20250714	133500	30047570	9090	9090	9090	9090	0
377	20250714	133400	30047570	9090	9090	9090	9090	0
378	20250714	133300	30047570	9090	9090	9090	9090	0
379	20250714	133200	30047570	9090	9090	9090	9090	27
380	20250714	133100	29802140	9080	9080	9080	9080	0
381	20250714	133000	29802140	9080	9080	9080	9080	0
382	20250714	132900	29802140	9080	9080	9080	9080	0
383	20250714	132800	29802140	9080	9080	9080	9080	1
384	20250714	132700	29793060	9080	9080	9080	9080	78
385	20250714	132600	29084820	9080	9080	9080	9080	0
386	20250714	132500	29084820	9080	9080	9080	9080	1
387	20250714	132400	29075740	9080	9080	9080	9080	1
388	20250714	132300	29066660	9080	9080	9080	9080	0
389	20250714	132200	29066660	9080	9080	9080	9080	0
390	20250714	132100	29066660	9080	9070	9080	9070	233
391	20250714	132000	26952020	9050	9050	9050	9050	0
392	20250714	131900	26952020	9050	9050	9050	9050	0
393	20250714	131800	26952020	9050	9050	9050	9050	0
394	20250714	131700	26952020	9050	9050	9050	9050	0
395	20250714	131600	26952020	9050	9050	9050	9050	0
396	20250714	131500	26952020	9050	9050	9050	9050	0
397	20250714	131400	26952020	9050	9050	9050	9050	0
398	20250714	131300	26952020	9050	9050	9050	9050	0
399	20250714	131200	26952020	9050	9050	9050	9050	0
400	20250714	131100	26952020	9050	9050	9050	9050	8
401	20250714	131000	26879620	9050	9050	9050	9050	0
402	20250714	130900	26879620	9050	9050	9050	9050	0
403	20250714	130800	26879620	9050	9050	9050	9050	0
404	20250714	130700	26879620	9050	9050	9050	9050	0
405	20250714	130600	26879620	9050	9050	9050	9050	0
406	20250714	130500	26879620	9050	9050	9050	9050	0
407	20250714	130400	26879620	9050	9050	9050	9050	93
408	20250714	130300	26037970	9050	9050	9050	9050	10
409	20250714	130200	25947470	9070	9070	9070	9070	0
410	20250714	130100	25947470	9070	9070	9070	9070	0
411	20250714	130000	25947470	9070	9070	9070	9070	0
412	20250714	125900	25947470	9070	9070	9070	9070	0
413	20250714	125800	25947470	9070	9070	9070	9070	1
414	20250714	125700	25938400	9070	9070	9070	9070	0
415	20250714	125600	25938400	9070	9070	9070	9070	1
416	20250714	125500	25929330	9070	9070	9070	9070	1
417	20250714	125400	25920260	9070	9070	9070	9070	0
418	20250714	125300	25920260	9070	9070	9070	9070	0
419	20250714	125200	25920260	9070	9070	9070	9070	0
420	20250714	125100	25920260	9070	9070	9070	9070	0
421	20250714	125000	25920260	9070	9070	9070	9070	0
422	20250714	124900	25920260	9070	9070	9070	9070	0
423	20250714	124800	25920260	9070	9070	9070	9070	1
424	20250714	124700	25911190	9070	9070	9070	9070	0
425	20250714	124600	25911190	9070	9070	9070	9070	0
426	20250714	124500	25911190	9070	9070	9070	9070	0
427	20250714	124400	25911190	9070	9070	9070	9070	0
428	20250714	124300	25911190	9070	9070	9070	9070	0
429	20250714	124200	25911190	9070	9070	9070	9070	1
430	20250714	124100	25902120	9070	9070	9070	9070	0
431	20250714	124000	25902120	9070	9070	9070	9070	1
432	20250714	123900	25893050	9050	9050	9050	9050	0
433	20250714	123800	25893050	9050	9050	9050	9050	0
434	20250714	123700	25893050	9050	9050	9050	9050	0
435	20250714	123600	25893050	9050	9050	9050	9050	0
436	20250714	123500	25893050	9050	9050	9050	9050	0
437	20250714	123400	25893050	9050	9050	9050	9050	0
438	20250714	123300	25893050	9050	9050	9050	9050	0
439	20250714	123200	25893050	9050	9050	9050	9050	0
440	20250714	123100	25893050	9050	9050	9050	9050	0
441	20250714	123000	25893050	9050	9050	9050	9050	0
442	20250714	122900	25893050	9050	9050	9050	9050	0
443	20250714	122800	25893050	9050	9050	9050	9050	0
444	20250714	122700	25893050	9050	9050	9050	9050	0
445	20250714	122600	25893050	9050	9050	9050	9050	0
446	20250714	122500	25893050	9050	9050	9050	9050	0
447	20250714	122400	25893050	9050	9050	9050	9050	134
448	20250714	122300	24680350	9070	9070	9070	9070	0
449	20250714	122200	24680350	9070	9070	9070	9070	0
450	20250714	122100	24680350	9070	9070	9070	9070	0
451	20250714	122000	24680350	9070	9070	9070	9070	0
452	20250714	121900	24680350	9070	9070	9070	9070	0
453	20250714	121800	24680350	9070	9070	9070	9070	30
454	20250714	121700	24408250	9070	9070	9070	9070	0
455	20250714	121600	24408250	9070	9070	9070	9070	1
456	20250714	121500	24399180	9050	9050	9050	9050	0
457	20250714	121400	24399180	9050	9050	9050	9050	0
458	20250714	121300	24399180	9050	9050	9050	9050	0
459	20250714	121200	24399180	9050	9050	9050	9050	0
460	20250714	121100	24399180	9050	9050	9050	9050	0
461	20250714	121000	24399180	9050	9050	9050	9050	0
462	20250714	120900	24399180	9050	9050	9050	9050	0
463	20250714	120800	24399180	9050	9050	9050	9050	0
464	20250714	120700	24399180	9050	9050	9050	9050	0
465	20250714	120600	24399180	9050	9050	9050	9050	0
466	20250714	120500	24399180	9050	9050	9050	9050	0
467	20250714	120400	24399180	9050	9050	9050	9050	0
468	20250714	120300	24399180	9050	9050	9050	9050	0
469	20250714	120200	24399180	9050	9050	9050	9050	0
470	20250714	120100	24399180	9050	9050	9050	9050	0
471	20250714	120000	24399180	9050	9050	9050	9050	0
472	20250714	115900	24399180	9050	9050	9050	9050	0
473	20250714	115800	24399180	9050	9050	9050	9050	0
474	20250714	115700	24399180	9050	9050	9050	9050	0
475	20250714	115600	24399180	9050	9050	9050	9050	10
476	20250714	115500	24308680	9050	9050	9050	9050	1
477	20250714	115400	24299630	9070	9070	9070	9070	0
478	20250714	115300	24299630	9070	9070	9070	9070	0
479	20250714	115200	24299630	9070	9070	9070	9070	0
480	20250714	115100	24299630	9070	9070	9070	9070	0
481	20250714	115000	24299630	9070	9070	9070	9070	0
482	20250714	114900	24299630	9070	9070	9070	9070	0
483	20250714	114800	24299630	9070	9070	9070	9070	0
484	20250714	114700	24299630	9070	9070	9070	9070	0
485	20250714	114600	24299630	9070	9070	9070	9070	0
486	20250714	114500	24299630	9070	9070	9070	9070	0
487	20250714	114400	24299630	9070	9070	9070	9070	0
488	20250714	114300	24299630	9070	9070	9070	9070	0
489	20250714	114200	24299630	9070	9070	9070	9070	21
490	20250714	114100	24109160	9070	9070	9070	9070	0
491	20250714	114000	24109160	9070	9070	9070	9070	1
492	20250714	113900	24100090	9050	9050	9050	9050	0
493	20250714	113800	24100090	9050	9050	9050	9050	0
494	20250714	113700	24100090	9050	9050	9050	9050	0
495	20250714	113600	24100090	9050	9050	9050	9050	0
496	20250714	113500	24100090	9050	9050	9050	9050	0
497	20250714	113400	24100090	9050	9050	9050	9050	0
498	20250714	113300	24100090	9050	9050	9050	9050	0
499	20250714	113200	24100090	9050	9030	9050	9030	34
500	20250714	113100	23793050	9040	9040	9040	9040	0
501	20250714	113000	23793050	9040	9040	9040	9040	0
502	20250714	112900	23793050	9040	9040	9040	9040	139
503	20250714	112800	22536490	9040	9040	9040	9040	0
504	20250714	112700	22536490	9040	9040	9040	9040	0
505	20250714	112600	22536490	9040	9040	9040	9040	0
506	20250714	112500	22536490	9040	9040	9040	9040	0
507	20250714	112400	22536490	9040	9040	9040	9040	0
508	20250714	112300	22536490	9040	9040	9040	9040	0
509	20250714	112200	22536490	9040	9040	9040	9040	0
510	20250714	112100	22536490	9040	9040	9040	9040	0
511	20250714	112000	22536490	9040	9040	9040	9040	0
512	20250714	111900	22536490	9040	9040	9040	9040	0
513	20250714	111800	22536490	9040	9040	9040	9040	0
514	20250714	111700	22536490	9040	9040	9040	9040	0
515	20250714	111600	22536490	9040	9040	9040	9040	0
516	20250714	111500	22536490	9040	9040	9040	9040	0
517	20250714	111400	22536490	9040	9040	9040	9040	0
518	20250714	111300	22536490	9040	9040	9040	9040	0
519	20250714	111200	22536490	9040	9040	9040	9040	48
520	20250714	111100	22102570	9040	9040	9040	9040	0
521	20250714	111000	22102570	9040	9040	9040	9040	108
522	20250714	110900	21126250	9050	9050	9050	9050	0
523	20250714	110800	21126250	9050	9050	9050	9050	0
524	20250714	110700	21126250	9050	9050	9050	9050	0
525	20250714	110600	21126250	9050	9050	9050	9050	0
526	20250714	110500	21126250	9050	9060	9060	9050	270
527	20250714	110400	18682250	9060	9060	9060	9060	0
528	20250714	110300	18682250	9060	9060	9060	9060	0
529	20250714	110200	18682250	9060	9060	9060	9060	0
530	20250714	110100	18682250	9060	9070	9070	9060	134
531	20250714	110000	17468110	9080	9080	9080	9080	0
532	20250714	105900	17468110	9080	9070	9080	9070	14
533	20250714	105800	17341000	9070	9070	9070	9070	0
534	20250714	105700	17341000	9070	9070	9070	9070	0
535	20250714	105600	17341000	9070	9070	9070	9070	0
536	20250714	105500	17341000	9070	9070	9070	9070	0
537	20250714	105400	17341000	9070	9070	9070	9070	0
538	20250714	105300	17341000	9070	9070	9070	9070	0
539	20250714	105200	17341000	9070	9070	9070	9070	0
540	20250714	105100	17341000	9070	9070	9070	9070	0
541	20250714	105000	17341000	9070	9070	9070	9070	0
542	20250714	104900	17341000	9070	9070	9070	9070	0
543	20250714	104800	17341000	9070	9070	9070	9070	1
544	20250714	104700	17331930	9060	9060	9060	9060	0
545	20250714	104600	17331930	9060	9060	9060	9060	0
546	20250714	104500	17331930	9060	9060	9060	9060	0
547	20250714	104400	17331930	9060	9060	9060	9060	32
548	20250714	104300	17042010	9050	9050	9050	9050	0
549	20250714	104200	17042010	9050	9050	9050	9050	0
550	20250714	104100	17042010	9050	9050	9050	9050	0
551	20250714	104000	17042010	9050	9050	9050	9050	0
552	20250714	103900	17042010	9050	9050	9050	9050	0
553	20250714	103800	17042010	9050	9050	9050	9050	0
554	20250714	103700	17042010	9050	9050	9050	9050	104
555	20250714	103600	16100810	9050	9050	9050	9050	56
556	20250714	103500	15594010	9040	9050	9050	9040	84
557	20250714	103400	14834090	9040	9040	9040	9040	0
558	20250714	103300	14834090	9040	9040	9040	9040	0
559	20250714	103200	14834090	9040	9040	9040	9040	0
560	20250714	103100	14834090	9040	9040	9040	9040	0
561	20250714	103000	14834090	9040	9040	9040	9040	100
562	20250714	102900	13930090	9050	9050	9050	9050	0
563	20250714	102800	13930090	9050	9050	9050	9050	0
564	20250714	102700	13930090	9050	9050	9050	9050	0
565	20250714	102600	13930090	9050	9050	9050	9050	0
566	20250714	102500	13930090	9050	9050	9050	9050	19
567	20250714	102400	13758140	9050	9050	9050	9050	0
568	20250714	102300	13758140	9050	9050	9050	9050	0
569	20250714	102200	13758140	9050	9050	9050	9050	21
570	20250714	102100	13568090	9050	9050	9050	9050	0
571	20250714	102000	13568090	9050	9050	9050	9050	0
572	20250714	101900	13568090	9050	9050	9050	9050	0
573	20250714	101800	13568090	9050	9050	9050	9050	0
574	20250714	101700	13568090	9050	9050	9050	9050	1
575	20250714	101600	13559040	9060	9060	9060	9060	1
576	20250714	101500	13549980	9040	9040	9040	9040	7
577	20250714	101400	13486700	9060	9060	9060	9060	0
578	20250714	101300	13486700	9060	9060	9060	9060	0
579	20250714	101200	13486700	9060	9050	9060	9040	98
580	20250714	101100	12599890	9060	9060	9060	9060	0
581	20250714	101000	12599890	9060	9060	9060	9060	0
582	20250714	100900	12599890	9060	9060	9060	9060	0
583	20250714	100800	12599890	9060	9060	9060	9060	0
584	20250714	100700	12599890	9060	9060	9060	9060	5
585	20250714	100600	12554590	9060	9060	9060	9060	0
586	20250714	100500	12554590	9060	9060	9060	9060	5
587	20250714	100400	12509290	9080	9080	9080	9080	0
588	20250714	100300	12509290	9080	9080	9080	9080	0
589	20250714	100200	12509290	9080	9080	9080	9080	0
590	20250714	100100	12509290	9080	9080	9080	9080	0
591	20250714	100000	12509290	9080	9080	9080	9080	50
592	20250714	095900	12055290	9080	9080	9080	9080	0
593	20250714	095800	12055290	9080	9080	9080	9080	1
594	20250714	095700	12046210	9080	9080	9080	9080	10
595	20250714	095600	11955410	9070	9070	9070	9070	0
596	20250714	095500	11955410	9070	9070	9070	9070	20
597	20250714	095400	11774010	9070	9070	9070	9070	1
598	20250714	095300	11764940	9050	9050	9050	9050	0
599	20250714	095200	11764940	9050	9050	9050	9050	0
600	20250714	095100	11764940	9050	9060	9060	9050	13
601	20250714	095000	11647280	9060	9060	9060	9060	0
602	20250714	094900	11647280	9060	9060	9060	9060	0
603	20250714	094800	11647280	9060	9060	9060	9060	84
604	20250714	094700	10886240	9080	9080	9080	9080	0
605	20250714	094600	10886240	9080	9080	9080	9080	0
606	20250714	094500	10886240	9080	9080	9080	9080	0
607	20250714	094400	10886240	9080	9080	9080	9080	0
608	20250714	094300	10886240	9080	9080	9080	9080	0
609	20250714	094200	10886240	9080	9080	9080	9080	0
610	20250714	094100	10886240	9080	9080	9080	9080	0
611	20250714	094000	10886240	9080	9080	9080	9080	0
612	20250714	093900	10886240	9080	9080	9080	9080	0
613	20250714	093800	10886240	9080	9080	9080	9080	0
614	20250714	093700	10886240	9080	9080	9080	9080	0
615	20250714	093600	10886240	9080	9080	9080	9080	0
616	20250714	093500	10886240	9080	9080	9080	9080	1
617	20250714	093400	10877160	9090	9090	9090	9090	0
618	20250714	093300	10877160	9090	9090	9090	9090	40
619	20250714	093200	10513560	9090	9090	9090	9090	1
620	20250714	093100	10504470	9090	9090	9090	9090	0
621	20250714	093000	10504470	9090	9090	9090	9090	0
622	20250714	092900	10504470	9090	9080	9090	9080	243
623	20250714	092800	8297840	9080	9080	9080	9080	0
624	20250714	092700	8297840	9080	9080	9080	9080	0
625	20250714	092600	8297840	9080	9080	9080	9080	0
626	20250714	092500	8297840	9080	9080	9080	9080	0
627	20250714	092400	8297840	9080	9080	9080	9080	0
628	20250714	092300	8297840	9080	9080	9080	9080	20
629	20250714	092200	8116240	9080	9080	9080	9080	30
630	20250714	092100	7843840	9080	9080	9080	9080	0
631	20250714	092000	7843840	9080	9080	9080	9080	94
632	20250714	091900	6990320	9070	9050	9070	9050	53
633	20250714	091800	6510110	9030	9030	9030	9030	21
634	20250714	091700	6320480	9010	9010	9010	9010	0
635	20250714	091600	6320480	9010	9010	9010	9010	0
636	20250714	091500	6320480	9010	9010	9010	9010	0
637	20250714	091400	6320480	9010	9010	9010	9010	0
638	20250714	091300	6320480	9010	9010	9010	9010	0
639	20250714	091200	6320480	9010	9010	9010	9010	0
640	20250714	091100	6320480	9010	9010	9010	9010	0
641	20250714	091000	6320480	9010	9030	9030	9010	359
642	20250714	090900	3084730	9080	9080	9080	9080	3
643	20250714	090800	3057490	9080	9080	9080	9080	0
644	20250714	090700	3057490	9080	9080	9080	9080	0
645	20250714	090600	3057490	9080	9080	9080	9080	0
646	20250714	090500	3057490	9080	9020	9080	9010	20
647	20250714	090400	2876530	9020	9020	9020	9020	36
648	20250714	090300	2551810	9050	9050	9050	9050	5
649	20250714	090200	2506560	9050	9060	9060	9050	124
650	20250714	090100	1383370	9100	9100	9100	9100	0
651	20250714	090000	1383370	9100	9110	9110	9100	152