KissMeData/087600/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	195600	142215030	8880	8880	8880	8880	147
3	20240725	195500	142215030	8880	8880	8880	8880	0
4	20240725	195400	142215030	8880	8880	8880	8880	0
5	20240725	195300	142215030	8880	8880	8880	8880	0
6	20240725	195200	142215030	8880	8880	8880	8880	0
7	20240725	195100	142215030	8880	8880	8880	8880	0
8	20240725	195000	142215030	8880	8880	8880	8880	0
9	20240725	194900	142215030	8880	8880	8880	8880	0
10	20240725	194800	142215030	8880	8880	8880	8880	0
11	20240725	194700	142215030	8880	8880	8880	8880	0
12	20240725	194600	142215030	8880	8880	8880	8880	0
13	20240725	194500	142215030	8880	8880	8880	8880	0
14	20240725	194400	142215030	8880	8880	8880	8880	0
15	20240725	194300	142215030	8880	8880	8880	8880	0
16	20240725	194200	142215030	8880	8880	8880	8880	0
17	20240725	194100	142215030	8880	8880	8880	8880	0
18	20240725	194000	142215030	8880	8880	8880	8880	0
19	20240725	193900	142215030	8880	8880	8880	8880	0
20	20240725	193800	142215030	8880	8880	8880	8880	0
21	20240725	193700	142215030	8880	8880	8880	8880	0
22	20240725	193600	142215030	8880	8880	8880	8880	0
23	20240725	193500	142215030	8880	8880	8880	8880	0
24	20240725	193400	142215030	8880	8880	8880	8880	0
25	20240725	193300	142215030	8880	8880	8880	8880	0
26	20240725	193200	142215030	8880	8880	8880	8880	0
27	20240725	193100	142215030	8880	8880	8880	8880	0
28	20240725	193000	142215030	8880	8880	8880	8880	0
29	20240725	192900	142215030	8880	8880	8880	8880	0
30	20240725	192800	142215030	8880	8880	8880	8880	0
31	20240725	192700	142215030	8880	8880	8880	8880	0
32	20240725	192600	142215030	8880	8880	8880	8880	147
33	20240725	192500	142215030	8880	8880	8880	8880	0
34	20240725	192400	142215030	8880	8880	8880	8880	0
35	20240725	192300	142215030	8880	8880	8880	8880	0
36	20240725	192200	142215030	8880	8880	8880	8880	0
37	20240725	192100	142215030	8880	8880	8880	8880	0
38	20240725	192000	142215030	8880	8880	8880	8880	0
39	20240725	191900	142215030	8880	8880	8880	8880	0
40	20240725	191800	142215030	8880	8880	8880	8880	0
41	20240725	191700	142215030	8880	8880	8880	8880	0
42	20240725	191600	142215030	8880	8880	8880	8880	0
43	20240725	191500	142215030	8880	8880	8880	8880	0
44	20240725	191400	142215030	8880	8880	8880	8880	0
45	20240725	191300	142215030	8880	8880	8880	8880	0
46	20240725	191200	142215030	8880	8880	8880	8880	0
47	20240725	191100	142215030	8880	8880	8880	8880	0
48	20240725	191000	142215030	8880	8880	8880	8880	0
49	20240725	190900	142215030	8880	8880	8880	8880	0
50	20240725	190800	142215030	8880	8880	8880	8880	0
51	20240725	190700	142215030	8880	8880	8880	8880	0
52	20240725	190600	142215030	8880	8880	8880	8880	0
53	20240725	190500	142215030	8880	8880	8880	8880	0
54	20240725	190400	142215030	8880	8880	8880	8880	0
55	20240725	190300	142215030	8880	8880	8880	8880	0
56	20240725	190200	142215030	8880	8880	8880	8880	0
57	20240725	190100	142215030	8880	8880	8880	8880	0
58	20240725	190000	142215030	8880	8880	8880	8880	0
59	20240725	185900	142215030	8880	8880	8880	8880	0
60	20240725	185800	142215030	8880	8880	8880	8880	0
61	20240725	185700	142215030	8880	8880	8880	8880	0
62	20240725	185600	142215030	8880	8880	8880	8880	147
63	20240725	185500	142215030	8880	8880	8880	8880	0
64	20240725	185400	142215030	8880	8880	8880	8880	0
65	20240725	185300	142215030	8880	8880	8880	8880	0
66	20240725	185200	142215030	8880	8880	8880	8880	0
67	20240725	185100	142215030	8880	8880	8880	8880	0
68	20240725	185000	142215030	8880	8880	8880	8880	0
69	20240725	184900	142215030	8880	8880	8880	8880	0
70	20240725	184800	142215030	8880	8880	8880	8880	0
71	20240725	184700	142215030	8880	8880	8880	8880	0
72	20240725	184600	142215030	8880	8880	8880	8880	0
73	20240725	184500	142215030	8880	8880	8880	8880	0
74	20240725	184400	142215030	8880	8880	8880	8880	0
75	20240725	184300	142215030	8880	8880	8880	8880	0
76	20240725	184200	142215030	8880	8880	8880	8880	0
77	20240725	184100	142215030	8880	8880	8880	8880	0
78	20240725	184000	142215030	8880	8880	8880	8880	0
79	20240725	183900	142215030	8880	8880	8880	8880	0
80	20240725	183800	142215030	8880	8880	8880	8880	0
81	20240725	183700	142215030	8880	8880	8880	8880	0
82	20240725	183600	142215030	8880	8880	8880	8880	0
83	20240725	183500	142215030	8880	8880	8880	8880	0
84	20240725	183400	142215030	8880	8880	8880	8880	0
85	20240725	183300	142215030	8880	8880	8880	8880	0
86	20240725	183200	142215030	8880	8880	8880	8880	0
87	20240725	183100	142215030	8880	8880	8880	8880	0
88	20240725	183000	142215030	8880	8880	8880	8880	0
89	20240725	182900	142215030	8880	8880	8880	8880	0
90	20240725	182800	142215030	8880	8880	8880	8880	0
91	20240725	182700	142215030	8880	8880	8880	8880	0
92	20240725	182600	142215030	8880	8880	8880	8880	147
93	20240725	182500	142215030	8880	8880	8880	8880	0
94	20240725	182400	142215030	8880	8880	8880	8880	0
95	20240725	182300	142215030	8880	8880	8880	8880	0
96	20240725	182200	142215030	8880	8880	8880	8880	0
97	20240725	182100	142215030	8880	8880	8880	8880	0
98	20240725	182000	142215030	8880	8880	8880	8880	0
99	20240725	181900	142215030	8880	8880	8880	8880	0
100	20240725	181800	142215030	8880	8880	8880	8880	0
101	20240725	181700	142215030	8880	8880	8880	8880	0
102	20240725	181600	142215030	8880	8880	8880	8880	0
103	20240725	181500	142215030	8880	8880	8880	8880	0
104	20240725	181400	142215030	8880	8880	8880	8880	0
105	20240725	181300	142215030	8880	8880	8880	8880	0
106	20240725	181200	142215030	8880	8880	8880	8880	0
107	20240725	181100	142215030	8880	8880	8880	8880	0
108	20240725	181000	142215030	8880	8880	8880	8880	0
109	20240725	180900	142215030	8880	8880	8880	8880	0
110	20240725	180800	142215030	8880	8880	8880	8880	0
111	20240725	180700	142215030	8880	8880	8880	8880	0
112	20240725	180600	142215030	8880	8880	8880	8880	0
113	20240725	180500	142215030	8880	8880	8880	8880	0
114	20240725	180400	142215030	8880	8880	8880	8880	0
115	20240725	180300	142215030	8880	8880	8880	8880	0
116	20240725	180200	142215030	8880	8880	8880	8880	0
117	20240725	180100	142215030	8880	8880	8880	8880	0
118	20240725	180000	142215030	8880	8880	8880	8880	0
119	20240725	175900	142215030	8880	8880	8880	8880	0
120	20240725	175800	142215030	8880	8880	8880	8880	0
121	20240725	175700	142215030	8880	8880	8880	8880	0
122	20240725	175600	142215030	8880	8880	8880	8880	147
123	20240725	175500	142215030	8880	8880	8880	8880	0
124	20240725	175400	142215030	8880	8880	8880	8880	0
125	20240725	175300	142215030	8880	8880	8880	8880	0
126	20240725	175200	142215030	8880	8880	8880	8880	0
127	20240725	175100	142215030	8880	8880	8880	8880	0
128	20240725	175000	142215030	8880	8880	8880	8880	0
129	20240725	174900	142215030	8880	8880	8880	8880	0
130	20240725	174800	142215030	8880	8880	8880	8880	0
131	20240725	174700	142215030	8880	8880	8880	8880	0
132	20240725	174600	142215030	8880	8880	8880	8880	0
133	20240725	174500	142215030	8880	8880	8880	8880	0
134	20240725	174400	142215030	8880	8880	8880	8880	0
135	20240725	174300	142215030	8880	8880	8880	8880	0
136	20240725	174200	142215030	8880	8880	8880	8880	0
137	20240725	174100	142215030	8880	8880	8880	8880	0
138	20240725	174000	142215030	8880	8880	8880	8880	0
139	20240725	173900	142215030	8880	8880	8880	8880	0
140	20240725	173800	142215030	8880	8880	8880	8880	0
141	20240725	173700	142215030	8880	8880	8880	8880	0
142	20240725	173600	142215030	8880	8880	8880	8880	0
143	20240725	173500	142215030	8880	8880	8880	8880	0
144	20240725	173400	142215030	8880	8880	8880	8880	0
145	20240725	173300	142215030	8880	8880	8880	8880	0
146	20240725	173200	142215030	8880	8880	8880	8880	0
147	20240725	173100	142215030	8880	8880	8880	8880	0
148	20240725	173000	142215030	8880	8880	8880	8880	0
149	20240725	172900	142215030	8880	8880	8880	8880	0
150	20240725	172800	142215030	8880	8880	8880	8880	0
151	20240725	172700	142215030	8880	8880	8880	8880	0
152	20240725	172600	142215030	8880	8880	8880	8880	147
153	20240725	172500	142215030	8880	8880	8880	8880	0
154	20240725	172400	142215030	8880	8880	8880	8880	0
155	20240725	172300	142215030	8880	8880	8880	8880	0
156	20240725	172200	142215030	8880	8880	8880	8880	0
157	20240725	172100	142215030	8880	8880	8880	8880	0
158	20240725	172000	142215030	8880	8880	8880	8880	0
159	20240725	171900	142215030	8880	8880	8880	8880	0
160	20240725	171800	142215030	8880	8880	8880	8880	0
161	20240725	171700	142215030	8880	8880	8880	8880	0
162	20240725	171600	142215030	8880	8880	8880	8880	0
163	20240725	171500	142215030	8880	8880	8880	8880	0
164	20240725	171400	142215030	8880	8880	8880	8880	0
165	20240725	171300	142215030	8880	8880	8880	8880	0
166	20240725	171200	142215030	8880	8880	8880	8880	0
167	20240725	171100	142215030	8880	8880	8880	8880	0
168	20240725	171000	142215030	8880	8880	8880	8880	0
169	20240725	170900	142215030	8880	8880	8880	8880	0
170	20240725	170800	142215030	8880	8880	8880	8880	0
171	20240725	170700	142215030	8880	8880	8880	8880	0
172	20240725	170600	142215030	8880	8880	8880	8880	0
173	20240725	170500	142215030	8880	8880	8880	8880	0
174	20240725	170400	142215030	8880	8880	8880	8880	0
175	20240725	170300	142215030	8880	8880	8880	8880	0
176	20240725	170200	142215030	8880	8880	8880	8880	0
177	20240725	170100	142215030	8880	8880	8880	8880	0
178	20240725	170000	142215030	8880	8880	8880	8880	0
179	20240725	165900	142215030	8880	8880	8880	8880	0
180	20240725	165800	142215030	8880	8880	8880	8880	0
181	20240725	165700	142215030	8880	8880	8880	8880	0
182	20240725	165600	142215030	8880	8880	8880	8880	147
183	20240725	165500	142215030	8880	8880	8880	8880	0
184	20240725	165400	142215030	8880	8880	8880	8880	0
185	20240725	165300	142215030	8880	8880	8880	8880	0
186	20240725	165200	142215030	8880	8880	8880	8880	0
187	20240725	165100	142215030	8880	8880	8880	8880	0
188	20240725	165000	142215030	8880	8880	8880	8880	0
189	20240725	164900	142215030	8880	8880	8880	8880	0
190	20240725	164800	142215030	8880	8880	8880	8880	0
191	20240725	164700	142215030	8880	8880	8880	8880	0
192	20240725	164600	142215030	8880	8880	8880	8880	0
193	20240725	164500	142215030	8880	8880	8880	8880	0
194	20240725	164400	142215030	8880	8880	8880	8880	0
195	20240725	164300	142215030	8880	8880	8880	8880	0
196	20240725	164200	142215030	8880	8880	8880	8880	0
197	20240725	164100	142215030	8880	8880	8880	8880	0
198	20240725	164000	142215030	8880	8880	8880	8880	0
199	20240725	163900	142215030	8880	8880	8880	8880	0
200	20240725	163800	142215030	8880	8880	8880	8880	0
201	20240725	163700	142215030	8880	8880	8880	8880	0
202	20240725	163600	142215030	8880	8880	8880	8880	0
203	20240725	163500	142215030	8880	8880	8880	8880	0
204	20240725	163400	142215030	8880	8880	8880	8880	0
205	20240725	163300	142215030	8880	8880	8880	8880	0
206	20240725	163200	142215030	8880	8880	8880	8880	0
207	20240725	163100	142215030	8880	8880	8880	8880	0
208	20240725	163000	142215030	8880	8880	8880	8880	0
209	20240725	162900	142215030	8880	8880	8880	8880	0
210	20240725	162800	142215030	8880	8880	8880	8880	0
211	20240725	162700	142215030	8880	8880	8880	8880	0
212	20240725	162600	142215030	8880	8880	8880	8880	147
213	20240725	162500	142215030	8880	8880	8880	8880	0
214	20240725	162400	142215030	8880	8880	8880	8880	0
215	20240725	162300	142215030	8880	8880	8880	8880	0
216	20240725	162200	142215030	8880	8880	8880	8880	0
217	20240725	162100	142215030	8880	8880	8880	8880	0
218	20240725	162000	142215030	8880	8880	8880	8880	0
219	20240725	161900	142215030	8880	8880	8880	8880	0
220	20240725	161800	142215030	8880	8880	8880	8880	0
221	20240725	161700	142215030	8880	8880	8880	8880	0
222	20240725	161600	142215030	8880	8880	8880	8880	0
223	20240725	161500	142215030	8880	8880	8880	8880	0
224	20240725	161400	142215030	8880	8880	8880	8880	0
225	20240725	161300	142215030	8880	8880	8880	8880	0
226	20240725	161200	142215030	8880	8880	8880	8880	0
227	20240725	161100	142215030	8880	8880	8880	8880	0
228	20240725	161000	142215030	8880	8880	8880	8880	0
229	20240725	160900	142215030	8880	8880	8880	8880	0
230	20240725	160800	142215030	8880	8880	8880	8880	0
231	20240725	160700	142215030	8880	8880	8880	8880	0
232	20240725	160600	142215030	8880	8880	8880	8880	0
233	20240725	160500	142215030	8880	8880	8880	8880	0
234	20240725	160400	142215030	8880	8880	8880	8880	0
235	20240725	160300	142215030	8880	8880	8880	8880	0
236	20240725	160200	142215030	8880	8880	8880	8880	0
237	20240725	160100	142215030	8880	8880	8880	8880	0
238	20240725	160000	142215030	8880	8880	8880	8880	0
239	20240725	155900	142215030	8880	8880	8880	8880	0
240	20240725	155800	142215030	8880	8880	8880	8880	0
241	20240725	155700	142215030	8880	8880	8880	8880	0
242	20240725	155600	142215030	8880	8880	8880	8880	147
243	20240725	155500	142215030	8880	8880	8880	8880	0
244	20240725	155400	142215030	8880	8880	8880	8880	0
245	20240725	155300	142215030	8880	8880	8880	8880	0
246	20240725	155200	142215030	8880	8880	8880	8880	0
247	20240725	155100	142215030	8880	8880	8880	8880	0
248	20240725	155000	142215030	8880	8880	8880	8880	0
249	20240725	154900	142215030	8880	8880	8880	8880	0
250	20240725	154800	142215030	8880	8880	8880	8880	0
251	20240725	154700	142215030	8880	8880	8880	8880	0
252	20240725	154600	142215030	8880	8880	8880	8880	0
253	20240725	154500	142215030	8880	8880	8880	8880	0
254	20240725	154400	142215030	8880	8880	8880	8880	0
255	20240725	154300	142215030	8880	8880	8880	8880	0
256	20240725	154200	142215030	8880	8880	8880	8880	0
257	20240725	154100	142215030	8880	8880	8880	8880	0
258	20240725	154000	142215030	8880	8880	8880	8880	0
259	20240725	153900	142215030	8880	8880	8880	8880	0
260	20240725	153800	142215030	8880	8880	8880	8880	0
261	20240725	153700	142215030	8880	8880	8880	8880	0
262	20240725	153600	142215030	8880	8880	8880	8880	0
263	20240725	153500	142215030	8880	8880	8880	8880	0
264	20240725	153400	142215030	8880	8880	8880	8880	0
265	20240725	153300	142215030	8880	8880	8880	8880	0
266	20240725	153200	142215030	8880	8880	8880	8880	0
267	20240725	153100	142215030	8880	8880	8880	8880	0
268	20240725	153000	142215030	8880	8880	8880	8880	147
269	20240725	152900	140909670	8900	8900	8900	8900	0
270	20240725	152800	140909670	8900	8900	8900	8900	0
271	20240725	152700	140909670	8900	8900	8900	8900	0
272	20240725	152600	140909670	8900	8900	8900	8900	0
273	20240725	152500	140909670	8900	8900	8900	8900	0
274	20240725	152400	140909670	8900	8900	8900	8900	0
275	20240725	152300	140909670	8900	8900	8900	8900	0
276	20240725	152200	140909670	8900	8900	8900	8900	0
277	20240725	152100	140909670	8900	8900	8900	8900	0
278	20240725	152000	140909670	8900	8900	8900	8900	0
279	20240725	151900	140909670	8900	8900	8900	8900	0
280	20240725	151800	140909670	8900	8900	8900	8900	0
281	20240725	151700	140909670	8900	8870	8900	8870	970
282	20240725	151600	132296740	8870	8850	8870	8850	46
283	20240725	151500	131888940	8860	8830	8860	8830	25
284	20240725	151400	131668160	8830	8830	8830	8830	1
285	20240725	151300	131659330	8880	8880	8880	8880	0
286	20240725	151200	131659330	8880	8880	8880	8880	0
287	20240725	151100	131659330	8880	8880	8880	8880	0
288	20240725	151000	131659330	8880	8880	8880	8880	0
289	20240725	150900	131659330	8880	8880	8880	8880	0
290	20240725	150800	131659330	8880	8880	8880	8810	52
291	20240725	150700	131201070	8810	8810	8810	8810	100
292	20240725	150600	130320070	8810	8810	8810	8810	0
293	20240725	150500	130320070	8810	8810	8810	8810	0
294	20240725	150400	130320070	8810	8820	8820	8810	120
295	20240725	150300	129261960	8890	8890	8890	8890	0
296	20240725	150200	129261960	8890	8890	8890	8890	0
297	20240725	150100	129261960	8890	8890	8890	8890	0
298	20240725	150000	129261960	8890	8890	8890	8890	0
299	20240725	145900	129261960	8890	8890	8890	8890	0
300	20240725	145800	129261960	8890	8890	8890	8890	0
301	20240725	145700	129261960	8890	8890	8890	8890	0
302	20240725	145600	129261960	8890	8890	8890	8890	0
303	20240725	145500	129261960	8890	8890	8890	8890	0
304	20240725	145400	129261960	8890	8890	8890	8890	0
305	20240725	145300	129261960	8890	8890	8890	8890	0
306	20240725	145200	129261960	8890	8890	8890	8890	120
307	20240725	145100	128195160	8900	8890	8900	8890	507
308	20240725	145000	123683860	8890	8890	8890	8890	0
309	20240725	144900	123683860	8890	8890	8890	8890	0
310	20240725	144800	123683860	8890	8880	8890	8880	265
311	20240725	144700	121329210	8860	8860	8860	8860	565
312	20240725	144600	116323310	8860	8860	8860	8860	0
313	20240725	144500	116323310	8860	8860	8860	8860	0
314	20240725	144400	116323310	8860	8860	8860	8860	1
315	20240725	144300	116314450	8850	8850	8850	8850	0
316	20240725	144200	116314450	8850	8850	8850	8850	224
317	20240725	144100	114332050	8850	8850	8850	8850	76
318	20240725	144000	113659450	8850	8850	8850	8850	0
319	20240725	143900	113659450	8850	8850	8850	8850	3
320	20240725	143800	113632900	8870	8870	8870	8870	0
321	20240725	143700	113632900	8870	8870	8870	8870	0
322	20240725	143600	113632900	8870	8870	8870	8870	0
323	20240725	143500	113632900	8870	8870	8870	8870	0
324	20240725	143400	113632900	8870	8870	8870	8870	0
325	20240725	143300	113632900	8870	8870	8870	8870	0
326	20240725	143200	113632900	8870	8870	8870	8870	0
327	20240725	143100	113632900	8870	8870	8870	8870	0
328	20240725	143000	113632900	8870	8870	8870	8870	9
329	20240725	142900	113553070	8800	8830	8830	8800	556
330	20240725	142800	108652850	8810	8810	8810	8810	0
331	20240725	142700	108652850	8810	8810	8810	8810	0
332	20240725	142600	108652850	8810	8810	8810	8810	0
333	20240725	142500	108652850	8810	8810	8810	8810	0
334	20240725	142400	108652850	8810	8820	8820	8810	47
335	20240725	142300	108238770	8810	8840	8840	8810	210
336	20240725	142200	106386520	8880	8880	8880	8880	55
337	20240725	142100	105898120	8890	8900	8900	8890	2
338	20240725	142000	105880330	8920	8920	8920	8920	0
339	20240725	141900	105880330	8920	8920	8920	8920	0
340	20240725	141800	105880330	8920	8920	8920	8920	0
341	20240725	141700	105880330	8920	8920	8920	8920	0
342	20240725	141600	105880330	8920	8920	8920	8920	0
343	20240725	141500	105880330	8920	8920	8920	8920	0
344	20240725	141400	105880330	8920	8920	8920	8920	1
345	20240725	141300	105871410	8890	8890	8890	8890	8
346	20240725	141200	105800290	8950	8950	8950	8950	0
347	20240725	141100	105800290	8950	8950	8950	8950	0
348	20240725	141000	105800290	8950	8950	8950	8950	0
349	20240725	140900	105800290	8950	8950	8950	8950	0
350	20240725	140800	105800290	8950	8950	8950	8950	0
351	20240725	140700	105800290	8950	8950	8950	8950	0
352	20240725	140600	105800290	8950	8950	8950	8950	0
353	20240725	140500	105800290	8950	8950	8950	8950	0
354	20240725	140400	105800290	8950	8950	8950	8950	0
355	20240725	140300	105800290	8950	8950	8950	8950	0
356	20240725	140200	105800290	8950	8950	8950	8950	0
357	20240725	140100	105800290	8950	8950	8950	8950	0
358	20240725	140000	105800290	8950	8950	8950	8950	0
359	20240725	135900	105800290	8950	8950	8950	8950	0
360	20240725	135800	105800290	8950	8950	8950	8950	0
361	20240725	135700	105800290	8950	8950	8950	8950	0
362	20240725	135600	105800290	8950	8950	8950	8950	0
363	20240725	135500	105800290	8950	8950	8950	8950	0
364	20240725	135400	105800290	8950	8950	8950	8950	0
365	20240725	135300	105800290	8950	8950	8950	8950	0
366	20240725	135200	105800290	8950	8950	8950	8950	0
367	20240725	135100	105800290	8950	8950	8950	8950	0
368	20240725	135000	105800290	8950	8950	8950	8950	0
369	20240725	134900	105800290	8950	8950	8950	8950	0
370	20240725	134800	105800290	8950	8950	8950	8950	0
371	20240725	134700	105800290	8950	8950	8950	8950	0
372	20240725	134600	105800290	8950	8950	8950	8950	0
373	20240725	134500	105800290	8950	8950	8950	8950	0
374	20240725	134400	105800290	8950	8950	8950	8950	0
375	20240725	134300	105800290	8950	8950	8950	8950	0
376	20240725	134200	105800290	8950	8930	8950	8930	54
377	20240725	134100	105318020	8890	8890	8890	8890	0
378	20240725	134000	105318020	8890	8890	8890	8890	50
379	20240725	133900	104873520	8900	8900	8900	8900	0
380	20240725	133800	104873520	8900	8900	8900	8900	97
381	20240725	133700	104010220	8890	8890	8890	8890	0
382	20240725	133600	104010220	8890	8890	8890	8890	0
383	20240725	133500	104010220	8890	8890	8890	8890	0
384	20240725	133400	104010220	8890	8890	8890	8890	1
385	20240725	133300	104001330	8890	8890	8890	8890	0
386	20240725	133200	104001330	8890	8890	8890	8890	0
387	20240725	133100	104001330	8890	8890	8890	8890	0
388	20240725	133000	104001330	8890	8890	8890	8890	0
389	20240725	132900	104001330	8890	8890	8890	8890	3
390	20240725	132800	103974660	8890	8890	8890	8890	0
391	20240725	132700	103974660	8890	8890	8890	8890	0
392	20240725	132600	103974660	8890	8890	8890	8890	0
393	20240725	132500	103974660	8890	8890	8890	8890	0
394	20240725	132400	103974660	8890	8890	8890	8890	0
395	20240725	132300	103974660	8890	8890	8890	8890	0
396	20240725	132200	103974660	8890	8890	8890	8890	0
397	20240725	132100	103974660	8890	8890	8890	8890	50
398	20240725	132000	103530160	8890	8890	8890	8890	0
399	20240725	131900	103530160	8890	8890	8890	8890	0
400	20240725	131800	103530160	8890	8890	8890	8890	0
401	20240725	131700	103530160	8890	8890	8890	8890	2
402	20240725	131600	103512380	8890	8890	8890	8890	0
403	20240725	131500	103512380	8890	8890	8890	8890	1
404	20240725	131400	103503490	8890	8890	8890	8890	2
405	20240725	131300	103485710	8890	8890	8890	8890	10
406	20240725	131200	103396810	8880	8880	8880	8880	0
407	20240725	131100	103396810	8880	8880	8880	8880	0
408	20240725	131000	103396810	8880	8880	8880	8880	0
409	20240725	130900	103396810	8880	8880	8880	8880	0
410	20240725	130800	103396810	8880	8880	8880	8880	0
411	20240725	130700	103396810	8880	8880	8880	8880	0
412	20240725	130600	103396810	8880	8880	8880	8880	0
413	20240725	130500	103396810	8880	8880	8880	8880	6
414	20240725	130400	103343530	8880	8880	8880	8880	0
415	20240725	130300	103343530	8880	8880	8880	8880	0
416	20240725	130200	103343530	8880	8880	8880	8880	0
417	20240725	130100	103343530	8880	8880	8880	8880	0
418	20240725	130000	103343530	8880	8880	8880	8880	0
419	20240725	125900	103343530	8880	8880	8880	8880	0
420	20240725	125800	103343530	8880	8880	8880	8880	0
421	20240725	125700	103343530	8880	8880	8880	8880	0
422	20240725	125600	103343530	8880	8880	8880	8880	0
423	20240725	125500	103343530	8880	8880	8880	8880	0
424	20240725	125400	103343530	8880	8880	8880	8880	0
425	20240725	125300	103343530	8880	8880	8880	8880	0
426	20240725	125200	103343530	8880	8880	8880	8880	0
427	20240725	125100	103343530	8880	8880	8880	8880	0
428	20240725	125000	103343530	8880	8880	8880	8880	0
429	20240725	124900	103343530	8880	8880	8880	8880	0
430	20240725	124800	103343530	8880	8920	8920	8880	66
431	20240725	124700	102756330	8950	8950	8950	8950	0
432	20240725	124600	102756330	8950	8950	8950	8950	1
433	20240725	124500	102747380	8910	8910	8910	8910	0
434	20240725	124400	102747380	8910	8910	8910	8910	0
435	20240725	124300	102747380	8910	8910	8910	8910	0
436	20240725	124200	102747380	8910	8910	8910	8910	0
437	20240725	124100	102747380	8910	8910	8910	8910	0
438	20240725	124000	102747380	8910	8910	8910	8910	50
439	20240725	123900	102301880	8960	8960	8960	8960	0
440	20240725	123800	102301880	8960	8930	8960	8930	3
441	20240725	123700	102275040	8910	8910	8910	8910	0
442	20240725	123600	102275040	8910	8910	8910	8910	24
443	20240725	123500	102061200	8880	8880	8880	8880	0
444	20240725	123400	102061200	8880	8880	8880	8880	0
445	20240725	123300	102061200	8880	8880	8880	8880	0
446	20240725	123200	102061200	8880	8880	8880	8880	0
447	20240725	123100	102061200	8880	8880	8880	8880	0
448	20240725	123000	102061200	8880	8880	8880	8880	0
449	20240725	122900	102061200	8880	8880	8880	8880	1
450	20240725	122800	102052320	8900	8900	8900	8900	206
451	20240725	122700	100218920	8880	8880	8880	8880	0
452	20240725	122600	100218920	8880	8880	8880	8880	0
453	20240725	122500	100218920	8880	8860	8880	8860	618
454	20240725	122400	94735000	8850	8850	8850	8850	0
455	20240725	122300	94735000	8850	8850	8850	8850	0
456	20240725	122200	94735000	8850	8850	8850	8850	0
457	20240725	122100	94735000	8850	8850	8850	8850	0
458	20240725	122000	94735000	8850	8850	8850	8850	36
459	20240725	121900	94416400	8850	8850	8850	8850	0
460	20240725	121800	94416400	8850	8850	8850	8850	0
461	20240725	121700	94416400	8850	8850	8850	8850	0
462	20240725	121600	94416400	8850	8850	8850	8850	0
463	20240725	121500	94416400	8850	8850	8850	8850	0
464	20240725	121400	94416400	8850	8850	8850	8850	0
465	20240725	121300	94416400	8850	8850	8850	8850	0
466	20240725	121200	94416400	8850	8850	8850	8850	0
467	20240725	121100	94416400	8850	8850	8850	8850	0
468	20240725	121000	94416400	8850	8850	8850	8850	0
469	20240725	120900	94416400	8850	8850	8850	8850	0
470	20240725	120800	94416400	8850	8850	8850	8850	0
471	20240725	120700	94416400	8850	8850	8850	8850	0
472	20240725	120600	94416400	8850	8850	8850	8850	0
473	20240725	120500	94416400	8850	8850	8850	8850	0
474	20240725	120400	94416400	8850	8850	8850	8850	0
475	20240725	120300	94416400	8850	8850	8850	8850	0
476	20240725	120200	94416400	8850	8850	8850	8850	0
477	20240725	120100	94416400	8850	8850	8850	8850	0
478	20240725	120000	94416400	8850	8850	8850	8850	0
479	20240725	115900	94416400	8850	8850	8850	8850	0
480	20240725	115800	94416400	8850	8850	8850	8850	1
481	20240725	115700	94407550	8800	8800	8800	8800	0
482	20240725	115600	94407550	8800	8800	8800	8800	0
483	20240725	115500	94407550	8800	8800	8800	8800	0
484	20240725	115400	94407550	8800	8850	8850	8740	1894
485	20240725	115300	77789940	8800	8800	8800	8800	99
486	20240725	115200	76918740	8840	8840	8840	8840	0
487	20240725	115100	76918740	8840	8840	8840	8840	0
488	20240725	115000	76918740	8840	8840	8840	8840	0
489	20240725	114900	76918740	8840	8840	8840	8840	0
490	20240725	114800	76918740	8840	8840	8840	8840	0
491	20240725	114700	76918740	8840	8840	8840	8840	0
492	20240725	114600	76918740	8840	8840	8840	8840	0
493	20240725	114500	76918740	8840	8840	8840	8840	0
494	20240725	114400	76918740	8840	8840	8840	8840	0
495	20240725	114300	76918740	8840	8840	8840	8840	510
496	20240725	114200	72410340	8840	8840	8840	8840	0
497	20240725	114100	72410340	8840	8840	8840	8840	0
498	20240725	114000	72410340	8840	8840	8840	8840	0
499	20240725	113900	72410340	8840	8840	8840	8840	0
500	20240725	113800	72410340	8840	8840	8840	8840	0
501	20240725	113700	72410340	8840	8840	8840	8840	0
502	20240725	113600	72410340	8840	8840	8840	8840	0
503	20240725	113500	72410340	8840	8840	8840	8840	0
504	20240725	113400	72410340	8840	8840	8840	8840	0
505	20240725	113300	72410340	8840	8840	8840	8840	0
506	20240725	113200	72410340	8840	8840	8840	8840	0
507	20240725	113100	72410340	8840	8840	8840	8840	0
508	20240725	113000	72410340	8840	8820	8840	8820	10
509	20240725	112900	72322110	8770	8770	8770	8770	0
510	20240725	112800	72322110	8770	8770	8770	8770	0
511	20240725	112700	72322110	8770	8770	8770	8770	0
512	20240725	112600	72322110	8770	8770	8770	8770	357
513	20240725	112500	69191220	8780	8780	8780	8780	6
514	20240725	112400	69138540	8780	8780	8780	8780	0
515	20240725	112300	69138540	8780	8780	8780	8780	326
516	20240725	112200	66276260	8810	8810	8810	8810	0
517	20240725	112100	66276260	8810	8810	8810	8810	0
518	20240725	112000	66276260	8810	8810	8810	8810	0
519	20240725	111900	66276260	8810	8810	8810	8810	0
520	20240725	111800	66276260	8810	8810	8810	8810	50
521	20240725	111700	65835760	8810	8810	8810	8810	5
522	20240725	111600	65791710	8780	8780	8780	8780	0
523	20240725	111500	65791710	8780	8780	8780	8780	0
524	20240725	111400	65791710	8780	8780	8780	8780	0
525	20240725	111300	65791710	8780	8780	8780	8780	0
526	20240725	111200	65791710	8780	8780	8780	8780	0
527	20240725	111100	65791710	8780	8780	8780	8780	0
528	20240725	111000	65791710	8780	8780	8780	8780	119
529	20240725	110900	64746890	8780	8780	8780	8780	0
530	20240725	110800	64746890	8780	8780	8780	8780	0
531	20240725	110700	64746890	8780	8780	8780	8780	0
532	20240725	110600	64746890	8780	8780	8780	8780	0
533	20240725	110500	64746890	8780	8780	8780	8780	140
534	20240725	110400	63517690	8780	8780	8780	8780	0
535	20240725	110300	63517690	8780	8780	8780	8780	0
536	20240725	110200	63517690	8780	8780	8780	8780	0
537	20240725	110100	63517690	8780	8780	8780	8780	143
538	20240725	110000	62262150	8810	8810	8810	8810	0
539	20240725	105900	62262150	8810	8810	8810	8810	272
540	20240725	105800	59865830	8800	8840	8840	8800	200
541	20240725	105700	58103050	8820	8820	8820	8820	0
542	20240725	105600	58103050	8820	8820	8820	8820	0
543	20240725	105500	58103050	8820	8820	8820	8820	0
544	20240725	105400	58103050	8820	8820	8820	8820	0
545	20240725	105300	58103050	8820	8820	8820	8820	0
546	20240725	105200	58103050	8820	8840	8840	8820	200
547	20240725	105100	56336650	8850	8850	8850	8850	0
548	20240725	105000	56336650	8850	8850	8850	8850	67
549	20240725	104900	55743700	8870	8870	8870	8870	1
550	20240725	104800	55734830	8920	8920	8920	8920	38
551	20240725	104700	55395870	8920	8920	8920	8920	0
552	20240725	104600	55395870	8920	8920	8920	8920	0
553	20240725	104500	55395870	8920	8920	8920	8920	0
554	20240725	104400	55395870	8920	8920	8920	8920	0
555	20240725	104300	55395870	8920	8920	8920	8920	3
556	20240725	104200	55369110	8870	8870	8870	8870	0
557	20240725	104100	55369110	8870	8870	8870	8870	0
558	20240725	104000	55369110	8870	8870	8870	8870	1
559	20240725	103900	55360240	8920	8920	8920	8920	0
560	20240725	103800	55360240	8920	8920	8920	8920	0
561	20240725	103700	55360240	8920	8920	8920	8920	0
562	20240725	103600	55360240	8920	8920	8920	8920	154
563	20240725	103500	53986560	8990	8990	8990	8990	0
564	20240725	103400	53986560	8990	8990	8990	8990	0
565	20240725	103300	53986560	8990	8990	8990	8990	0
566	20240725	103200	53986560	8990	8990	8990	8990	0
567	20240725	103100	53986560	8990	8990	8990	8990	0
568	20240725	103000	53986560	8990	8870	8990	8870	30
569	20240725	102900	53718650	8890	8890	8890	8890	0
570	20240725	102800	53718650	8890	8890	8890	8890	0
571	20240725	102700	53718650	8890	8890	8890	8890	0
572	20240725	102600	53718650	8890	8890	8890	8890	0
573	20240725	102500	53718650	8890	8890	8890	8890	58
574	20240725	102400	53203030	8890	8890	8890	8890	56
575	20240725	102300	52705190	8890	8890	8890	8890	0
576	20240725	102200	52705190	8890	8890	8890	8890	0
577	20240725	102100	52705190	8890	8890	8890	8890	0
578	20240725	102000	52705190	8890	8890	8890	8890	0
579	20240725	101900	52705190	8890	8880	8890	8880	151
580	20240725	101800	51363800	8870	8860	8870	8860	262
581	20240725	101700	49039870	8860	8860	8860	8860	6
582	20240725	101600	48986710	8780	8780	8780	8780	0
583	20240725	101500	48986710	8780	8780	8780	8780	0
584	20240725	101400	48986710	8780	8780	8780	8780	0
585	20240725	101300	48986710	8780	8780	8780	8780	0
586	20240725	101200	48986710	8780	8780	8780	8780	0
587	20240725	101100	48986710	8780	8780	8780	8780	45
588	20240725	101000	48591610	8780	8780	8780	8780	2
589	20240725	100900	48574050	8800	8800	8800	8800	160
590	20240725	100800	47166050	8870	8870	8870	8870	0
591	20240725	100700	47166050	8870	8870	8870	8870	0
592	20240725	100600	47166050	8870	8870	8870	8870	0
593	20240725	100500	47166050	8870	8870	8870	8870	0
594	20240725	100400	47166050	8870	8870	8870	8870	0
595	20240725	100300	47166050	8870	8870	8870	8870	0
596	20240725	100200	47166050	8870	8870	8870	8870	0
597	20240725	100100	47166050	8870	8870	8870	8870	0
598	20240725	100000	47166050	8870	8870	8870	8870	0
599	20240725	095900	47166050	8870	8870	8870	8870	0
600	20240725	095800	47166050	8870	8770	8870	8770	601
601	20240725	095700	41888780	8770	8770	8770	8770	1
602	20240725	095600	41880010	8740	8740	8740	8740	0
603	20240725	095500	41880010	8740	8740	8740	8740	0
604	20240725	095400	41880010	8740	8740	8740	8740	0
605	20240725	095300	41880010	8740	8740	8740	8740	0
606	20240725	095200	41880010	8740	8740	8740	8740	0
607	20240725	095100	41880010	8740	8740	8740	8740	0
608	20240725	095000	41880010	8740	8740	8740	8740	0
609	20240725	094900	41880010	8740	8740	8740	8740	0
610	20240725	094800	41880010	8740	8740	8740	8740	534
611	20240725	094700	37212850	8740	8740	8740	8740	100
612	20240725	094600	36338850	8740	8740	8740	8740	0
613	20240725	094500	36338850	8740	8740	8740	8740	0
614	20240725	094400	36338850	8740	8740	8740	8740	0
615	20240725	094300	36338850	8740	8740	8740	8740	10
616	20240725	094200	36251450	8740	8740	8740	8740	0
617	20240725	094100	36251450	8740	8740	8740	8740	50
618	20240725	094000	35814450	8730	8730	8730	8730	109
619	20240725	093900	34862880	8740	8740	8740	8740	0
620	20240725	093800	34862880	8740	8740	8740	8740	0
621	20240725	093700	34862880	8740	8750	8750	8740	245
622	20240725	093600	32720160	8790	8790	8790	8790	1
623	20240725	093500	32711370	8760	8760	8760	8760	0
624	20240725	093400	32711370	8760	8760	8760	8760	0
625	20240725	093300	32711370	8760	8760	8760	8760	48
626	20240725	093200	32290890	8760	8760	8760	8760	0
627	20240725	093100	32290890	8760	8760	8760	8760	0
628	20240725	093000	32290890	8760	8760	8760	8760	0
629	20240725	092900	32290890	8760	8760	8760	8760	0
630	20240725	092800	32290890	8760	8720	8760	8720	310
631	20240725	092700	29579370	8710	8710	8710	8710	0
632	20240725	092600	29579370	8710	8710	8710	8710	0
633	20240725	092500	29579370	8710	8710	8710	8710	0
634	20240725	092400	29579370	8710	8710	8710	8710	221
635	20240725	092300	27654460	8720	8730	8730	8720	190
636	20240725	092200	25996760	8730	8730	8730	8730	0
637	20240725	092100	25996760	8730	8740	8740	8730	390
638	20240725	092000	22591060	8750	8750	8750	8750	1
639	20240725	091900	22582310	8730	8730	8730	8730	100
640	20240725	091800	21709310	8740	8750	8750	8740	205
641	20240725	091700	19916610	8750	8750	8750	8750	67
642	20240725	091600	19330360	8750	8760	8760	8750	123
643	20240725	091500	18253210	8770	8770	8770	8760	331
644	20240725	091400	15352620	8780	8780	8780	8780	2
645	20240725	091300	15335060	8780	8780	8780	8780	210
646	20240725	091200	13491260	8780	8770	8780	8770	229
647	20240725	091100	11481640	8760	8760	8760	8760	0
648	20240725	091000	11481640	8760	8770	8770	8760	214
649	20240725	090900	9605490	8770	8770	8770	8770	240
650	20240725	090800	7500690	8770	8770	8770	8770	50
651	20240725	090700	7062190	8770	8790	8790	8770	300
652	20240725	090600	4429990	8790	8790	8790	8790	0
653	20240725	090500	4429990	8790	8790	8790	8790	0
654	20240725	090400	4429990	8790	8790	8790	8790	0
655	20240725	090300	4429990	8790	8770	8790	8770	161
656	20240725	090200	3015800	8870	8870	8870	8870	0
657	20240725	090100	3015800	8870	8870	8870	8870	0
658	20240725	090000	3015800	8870	8870	8870	8870	340