KissMeData/072990/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194100	84244740	8920	8920	8920	8920	6
3	20250714	194000	84244740	8920	8920	8920	8920	0
4	20250714	193900	84244740	8920	8920	8920	8920	0
5	20250714	193800	84244740	8920	8920	8920	8920	0
6	20250714	193700	84244740	8920	8920	8920	8920	0
7	20250714	193600	84244740	8920	8920	8920	8920	0
8	20250714	193500	84244740	8920	8920	8920	8920	0
9	20250714	193400	84244740	8920	8920	8920	8920	0
10	20250714	193300	84244740	8920	8920	8920	8920	0
11	20250714	193200	84244740	8920	8920	8920	8920	0
12	20250714	193100	84244740	8920	8920	8920	8920	0
13	20250714	193000	84244740	8920	8920	8920	8920	0
14	20250714	192900	84244740	8920	8920	8920	8920	0
15	20250714	192800	84244740	8920	8920	8920	8920	0
16	20250714	192700	84244740	8920	8920	8920	8920	0
17	20250714	192600	84244740	8920	8920	8920	8920	0
18	20250714	192500	84244740	8920	8920	8920	8920	0
19	20250714	192400	84244740	8920	8920	8920	8920	0
20	20250714	192300	84244740	8920	8920	8920	8920	0
21	20250714	192200	84244740	8920	8920	8920	8920	0
22	20250714	192100	84244740	8920	8920	8920	8920	0
23	20250714	192000	84244740	8920	8920	8920	8920	0
24	20250714	191900	84244740	8920	8920	8920	8920	0
25	20250714	191800	84244740	8920	8920	8920	8920	0
26	20250714	191700	84244740	8920	8920	8920	8920	0
27	20250714	191600	84244740	8920	8920	8920	8920	0
28	20250714	191500	84244740	8920	8920	8920	8920	0
29	20250714	191400	84244740	8920	8920	8920	8920	0
30	20250714	191300	84244740	8920	8920	8920	8920	0
31	20250714	191200	84244740	8920	8920	8920	8920	0
32	20250714	191100	84244740	8920	8920	8920	8920	6
33	20250714	191000	84244740	8920	8920	8920	8920	0
34	20250714	190900	84244740	8920	8920	8920	8920	0
35	20250714	190800	84244740	8920	8920	8920	8920	0
36	20250714	190700	84244740	8920	8920	8920	8920	0
37	20250714	190600	84244740	8920	8920	8920	8920	0
38	20250714	190500	84244740	8920	8920	8920	8920	0
39	20250714	190400	84244740	8920	8920	8920	8920	0
40	20250714	190300	84244740	8920	8920	8920	8920	0
41	20250714	190200	84244740	8920	8920	8920	8920	0
42	20250714	190100	84244740	8920	8920	8920	8920	0
43	20250714	190000	84244740	8920	8920	8920	8920	0
44	20250714	185900	84244740	8920	8920	8920	8920	0
45	20250714	185800	84244740	8920	8920	8920	8920	0
46	20250714	185700	84244740	8920	8920	8920	8920	0
47	20250714	185600	84244740	8920	8920	8920	8920	0
48	20250714	185500	84244740	8920	8920	8920	8920	0
49	20250714	185400	84244740	8920	8920	8920	8920	0
50	20250714	185300	84244740	8920	8920	8920	8920	0
51	20250714	185200	84244740	8920	8920	8920	8920	0
52	20250714	185100	84244740	8920	8920	8920	8920	0
53	20250714	185000	84244740	8920	8920	8920	8920	0
54	20250714	184900	84244740	8920	8920	8920	8920	0
55	20250714	184800	84244740	8920	8920	8920	8920	0
56	20250714	184700	84244740	8920	8920	8920	8920	0
57	20250714	184600	84244740	8920	8920	8920	8920	0
58	20250714	184500	84244740	8920	8920	8920	8920	0
59	20250714	184400	84244740	8920	8920	8920	8920	0
60	20250714	184300	84244740	8920	8920	8920	8920	0
61	20250714	184200	84244740	8920	8920	8920	8920	0
62	20250714	184100	84244740	8920	8920	8920	8920	6
63	20250714	184000	84244740	8920	8920	8920	8920	0
64	20250714	183900	84244740	8920	8920	8920	8920	0
65	20250714	183800	84244740	8920	8920	8920	8920	0
66	20250714	183700	84244740	8920	8920	8920	8920	0
67	20250714	183600	84244740	8920	8920	8920	8920	0
68	20250714	183500	84244740	8920	8920	8920	8920	0
69	20250714	183400	84244740	8920	8920	8920	8920	0
70	20250714	183300	84244740	8920	8920	8920	8920	0
71	20250714	183200	84244740	8920	8920	8920	8920	0
72	20250714	183100	84244740	8920	8920	8920	8920	0
73	20250714	183000	84244740	8920	8920	8920	8920	0
74	20250714	182900	84244740	8920	8920	8920	8920	0
75	20250714	182800	84244740	8920	8920	8920	8920	0
76	20250714	182700	84244740	8920	8920	8920	8920	0
77	20250714	182600	84244740	8920	8920	8920	8920	0
78	20250714	182500	84244740	8920	8920	8920	8920	0
79	20250714	182400	84244740	8920	8920	8920	8920	0
80	20250714	182300	84244740	8920	8920	8920	8920	0
81	20250714	182200	84244740	8920	8920	8920	8920	0
82	20250714	182100	84244740	8920	8920	8920	8920	0
83	20250714	182000	84244740	8920	8920	8920	8920	0
84	20250714	181900	84244740	8920	8920	8920	8920	0
85	20250714	181800	84244740	8920	8920	8920	8920	0
86	20250714	181700	84244740	8920	8920	8920	8920	0
87	20250714	181600	84244740	8920	8920	8920	8920	0
88	20250714	181500	84244740	8920	8920	8920	8920	0
89	20250714	181400	84244740	8920	8920	8920	8920	0
90	20250714	181300	84244740	8920	8920	8920	8920	0
91	20250714	181200	84244740	8920	8920	8920	8920	0
92	20250714	181100	84244740	8920	8920	8920	8920	6
93	20250714	181000	84244740	8920	8920	8920	8920	0
94	20250714	180900	84244740	8920	8920	8920	8920	0
95	20250714	180800	84244740	8920	8920	8920	8920	0
96	20250714	180700	84244740	8920	8920	8920	8920	0
97	20250714	180600	84244740	8920	8920	8920	8920	0
98	20250714	180500	84244740	8920	8920	8920	8920	0
99	20250714	180400	84244740	8920	8920	8920	8920	0
100	20250714	180300	84244740	8920	8920	8920	8920	0
101	20250714	180200	84244740	8920	8920	8920	8920	0
102	20250714	180100	84244740	8920	8920	8920	8920	0
103	20250714	180000	84244740	8920	8920	8920	8920	0
104	20250714	175900	84244740	8920	8920	8920	8920	0
105	20250714	175800	84244740	8920	8920	8920	8920	0
106	20250714	175700	84244740	8920	8920	8920	8920	0
107	20250714	175600	84244740	8920	8920	8920	8920	0
108	20250714	175500	84244740	8920	8920	8920	8920	0
109	20250714	175400	84244740	8920	8920	8920	8920	0
110	20250714	175300	84244740	8920	8920	8920	8920	0
111	20250714	175200	84244740	8920	8920	8920	8920	0
112	20250714	175100	84244740	8920	8920	8920	8920	0
113	20250714	175000	84244740	8920	8920	8920	8920	0
114	20250714	174900	84244740	8920	8920	8920	8920	0
115	20250714	174800	84244740	8920	8920	8920	8920	0
116	20250714	174700	84244740	8920	8920	8920	8920	0
117	20250714	174600	84244740	8920	8920	8920	8920	0
118	20250714	174500	84244740	8920	8920	8920	8920	0
119	20250714	174400	84244740	8920	8920	8920	8920	0
120	20250714	174300	84244740	8920	8920	8920	8920	0
121	20250714	174200	84244740	8920	8920	8920	8920	0
122	20250714	174100	84244740	8920	8920	8920	8920	6
123	20250714	174000	84244740	8920	8920	8920	8920	0
124	20250714	173900	84244740	8920	8920	8920	8920	0
125	20250714	173800	84244740	8920	8920	8920	8920	0
126	20250714	173700	84244740	8920	8920	8920	8920	0
127	20250714	173600	84244740	8920	8920	8920	8920	0
128	20250714	173500	84244740	8920	8920	8920	8920	0
129	20250714	173400	84244740	8920	8920	8920	8920	0
130	20250714	173300	84244740	8920	8920	8920	8920	0
131	20250714	173200	84244740	8920	8920	8920	8920	0
132	20250714	173100	84244740	8920	8920	8920	8920	0
133	20250714	173000	84244740	8920	8920	8920	8920	0
134	20250714	172900	84244740	8920	8920	8920	8920	0
135	20250714	172800	84244740	8920	8920	8920	8920	0
136	20250714	172700	84244740	8920	8920	8920	8920	0
137	20250714	172600	84244740	8920	8920	8920	8920	0
138	20250714	172500	84244740	8920	8920	8920	8920	0
139	20250714	172400	84244740	8920	8920	8920	8920	0
140	20250714	172300	84244740	8920	8920	8920	8920	0
141	20250714	172200	84244740	8920	8920	8920	8920	0
142	20250714	172100	84244740	8920	8920	8920	8920	0
143	20250714	172000	84244740	8920	8920	8920	8920	0
144	20250714	171900	84244740	8920	8920	8920	8920	0
145	20250714	171800	84244740	8920	8920	8920	8920	0
146	20250714	171700	84244740	8920	8920	8920	8920	0
147	20250714	171600	84244740	8920	8920	8920	8920	0
148	20250714	171500	84244740	8920	8920	8920	8920	0
149	20250714	171400	84244740	8920	8920	8920	8920	0
150	20250714	171300	84244740	8920	8920	8920	8920	0
151	20250714	171200	84244740	8920	8920	8920	8920	0
152	20250714	171100	84244740	8920	8920	8920	8920	6
153	20250714	171000	84244740	8920	8920	8920	8920	0
154	20250714	170900	84244740	8920	8920	8920	8920	0
155	20250714	170800	84244740	8920	8920	8920	8920	0
156	20250714	170700	84244740	8920	8920	8920	8920	0
157	20250714	170600	84244740	8920	8920	8920	8920	0
158	20250714	170500	84244740	8920	8920	8920	8920	0
159	20250714	170400	84244740	8920	8920	8920	8920	0
160	20250714	170300	84244740	8920	8920	8920	8920	0
161	20250714	170200	84244740	8920	8920	8920	8920	0
162	20250714	170100	84244740	8920	8920	8920	8920	0
163	20250714	170000	84244740	8920	8920	8920	8920	0
164	20250714	165900	84244740	8920	8920	8920	8920	0
165	20250714	165800	84244740	8920	8920	8920	8920	0
166	20250714	165700	84244740	8920	8920	8920	8920	0
167	20250714	165600	84244740	8920	8920	8920	8920	0
168	20250714	165500	84244740	8920	8920	8920	8920	0
169	20250714	165400	84244740	8920	8920	8920	8920	0
170	20250714	165300	84244740	8920	8920	8920	8920	0
171	20250714	165200	84244740	8920	8920	8920	8920	0
172	20250714	165100	84244740	8920	8920	8920	8920	0
173	20250714	165000	84244740	8920	8920	8920	8920	0
174	20250714	164900	84244740	8920	8920	8920	8920	0
175	20250714	164800	84244740	8920	8920	8920	8920	0
176	20250714	164700	84244740	8920	8920	8920	8920	0
177	20250714	164600	84244740	8920	8920	8920	8920	0
178	20250714	164500	84244740	8920	8920	8920	8920	0
179	20250714	164400	84244740	8920	8920	8920	8920	0
180	20250714	164300	84244740	8920	8920	8920	8920	0
181	20250714	164200	84244740	8920	8920	8920	8920	0
182	20250714	164100	84244740	8920	8920	8920	8920	6
183	20250714	164000	84244740	8920	8920	8920	8920	0
184	20250714	163900	84244740	8920	8920	8920	8920	0
185	20250714	163800	84244740	8920	8920	8920	8920	0
186	20250714	163700	84244740	8920	8920	8920	8920	0
187	20250714	163600	84244740	8920	8920	8920	8920	0
188	20250714	163500	84244740	8920	8920	8920	8920	0
189	20250714	163400	84244740	8920	8920	8920	8920	0
190	20250714	163300	84244740	8920	8920	8920	8920	0
191	20250714	163200	84244740	8920	8920	8920	8920	0
192	20250714	163100	84244740	8920	8920	8920	8920	0
193	20250714	163000	84244740	8920	8920	8920	8920	0
194	20250714	162900	84244740	8920	8920	8920	8920	0
195	20250714	162800	84244740	8920	8920	8920	8920	0
196	20250714	162700	84244740	8920	8920	8920	8920	0
197	20250714	162600	84244740	8920	8920	8920	8920	0
198	20250714	162500	84244740	8920	8920	8920	8920	0
199	20250714	162400	84244740	8920	8920	8920	8920	0
200	20250714	162300	84244740	8920	8920	8920	8920	0
201	20250714	162200	84244740	8920	8920	8920	8920	0
202	20250714	162100	84244740	8920	8920	8920	8920	0
203	20250714	162000	84244740	8920	8920	8920	8920	0
204	20250714	161900	84244740	8920	8920	8920	8920	0
205	20250714	161800	84244740	8920	8920	8920	8920	0
206	20250714	161700	84244740	8920	8920	8920	8920	0
207	20250714	161600	84244740	8920	8920	8920	8920	0
208	20250714	161500	84244740	8920	8920	8920	8920	0
209	20250714	161400	84244740	8920	8920	8920	8920	0
210	20250714	161300	84244740	8920	8920	8920	8920	0
211	20250714	161200	84244740	8920	8920	8920	8920	0
212	20250714	161100	84244740	8920	8920	8920	8920	6
213	20250714	161000	84244740	8920	8920	8920	8920	0
214	20250714	160900	84244740	8920	8920	8920	8920	0
215	20250714	160800	84244740	8920	8920	8920	8920	0
216	20250714	160700	84244740	8920	8920	8920	8920	0
217	20250714	160600	84244740	8920	8920	8920	8920	0
218	20250714	160500	84244740	8920	8920	8920	8920	0
219	20250714	160400	84244740	8920	8920	8920	8920	0
220	20250714	160300	84244740	8920	8920	8920	8920	0
221	20250714	160200	84244740	8920	8920	8920	8920	0
222	20250714	160100	84244740	8920	8920	8920	8920	0
223	20250714	160000	84244740	8920	8920	8920	8920	0
224	20250714	155900	84244740	8920	8920	8920	8920	0
225	20250714	155800	84244740	8920	8920	8920	8920	0
226	20250714	155700	84244740	8920	8920	8920	8920	0
227	20250714	155600	84244740	8920	8920	8920	8920	0
228	20250714	155500	84244740	8920	8920	8920	8920	0
229	20250714	155400	84244740	8920	8920	8920	8920	0
230	20250714	155300	84244740	8920	8920	8920	8920	0
231	20250714	155200	84244740	8920	8920	8920	8920	0
232	20250714	155100	84244740	8920	8920	8920	8920	0
233	20250714	155000	84244740	8920	8920	8920	8920	0
234	20250714	154900	84244740	8920	8920	8920	8920	0
235	20250714	154800	84244740	8920	8920	8920	8920	0
236	20250714	154700	84244740	8920	8920	8920	8920	0
237	20250714	154600	84244740	8920	8920	8920	8920	0
238	20250714	154500	84244740	8920	8920	8920	8920	0
239	20250714	154400	84244740	8920	8920	8920	8920	0
240	20250714	154300	84244740	8920	8920	8920	8920	0
241	20250714	154200	84244740	8920	8920	8920	8920	0
242	20250714	154100	84244740	8920	8920	8920	8920	6
243	20250714	154000	84244740	8920	8920	8920	8920	0
244	20250714	153900	84244740	8920	8920	8920	8920	0
245	20250714	153800	84244740	8920	8920	8920	8920	0
246	20250714	153700	84244740	8920	8920	8920	8920	0
247	20250714	153600	84244740	8920	8920	8920	8920	0
248	20250714	153500	84244740	8920	8920	8920	8920	0
249	20250714	153400	84244740	8920	8920	8920	8920	0
250	20250714	153300	84244740	8920	8920	8920	8920	0
251	20250714	153200	84244740	8920	8920	8920	8920	0
252	20250714	153100	84244740	8920	8920	8920	8920	0
253	20250714	153000	84244740	8920	8920	8920	8920	6
254	20250714	152900	84191220	8920	8920	8920	8920	0
255	20250714	152800	84191220	8920	8920	8920	8920	0
256	20250714	152700	84191220	8920	8920	8920	8920	0
257	20250714	152600	84191220	8920	8920	8920	8920	0
258	20250714	152500	84191220	8920	8920	8920	8920	0
259	20250714	152400	84191220	8920	8920	8920	8920	0
260	20250714	152300	84191220	8920	8920	8920	8920	0
261	20250714	152200	84191220	8920	8920	8920	8920	0
262	20250714	152100	84191220	8920	8920	8920	8920	0
263	20250714	152000	84191220	8920	8920	8920	8920	0
264	20250714	151900	84191220	8920	8920	8920	8920	0
265	20250714	151800	84191220	8920	8920	8920	8920	0
266	20250714	151700	84191220	8920	8920	8920	8920	0
267	20250714	151600	84191220	8920	8920	8920	8920	65
268	20250714	151500	83611420	8930	8930	8930	8930	0
269	20250714	151400	83611420	8930	8930	8930	8930	0
270	20250714	151300	83611420	8930	8930	8930	8930	0
271	20250714	151200	83611420	8930	8930	8930	8930	132
272	20250714	151100	82432660	8930	8930	8930	8930	0
273	20250714	151000	82432660	8930	8930	8930	8930	56
274	20250714	150900	81932580	8920	8920	8920	8920	0
275	20250714	150800	81932580	8920	8920	8920	8920	0
276	20250714	150700	81932580	8920	8940	8940	8920	18
277	20250714	150600	81771800	8950	8950	8950	8950	0
278	20250714	150500	81771800	8950	8950	8950	8950	0
279	20250714	150400	81771800	8950	8950	8950	8950	0
280	20250714	150300	81771800	8950	8950	8950	8950	0
281	20250714	150200	81771800	8950	8950	8950	8950	0
282	20250714	150100	81771800	8950	8950	8950	8950	0
283	20250714	150000	81771800	8950	8950	8950	8950	0
284	20250714	145900	81771800	8950	8950	8950	8950	0
285	20250714	145800	81771800	8950	8950	8950	8950	0
286	20250714	145700	81771800	8950	8950	8950	8950	2
287	20250714	145600	81753900	8950	8950	8950	8950	0
288	20250714	145500	81753900	8950	8950	8950	8950	0
289	20250714	145400	81753900	8950	8900	8950	8900	9
290	20250714	145300	81673550	8950	8950	8950	8950	0
291	20250714	145200	81673550	8950	8950	8950	8950	0
292	20250714	145100	81673550	8950	8950	8950	8950	0
293	20250714	145000	81673550	8950	8950	8950	8950	0
294	20250714	144900	81673550	8950	8950	8950	8950	0
295	20250714	144800	81673550	8950	8950	8950	8950	0
296	20250714	144700	81673550	8950	8950	8950	8950	0
297	20250714	144600	81673550	8950	8950	8950	8950	0
298	20250714	144500	81673550	8950	8950	8950	8950	0
299	20250714	144400	81673550	8950	8950	8950	8950	0
300	20250714	144300	81673550	8950	8950	8950	8950	117
301	20250714	144200	80626400	8950	8950	8950	8950	9
302	20250714	144100	80545850	8950	8930	8950	8930	359
303	20250714	144000	77335410	8930	8930	8930	8930	0
304	20250714	143900	77335410	8930	8930	8930	8930	0
305	20250714	143800	77335410	8930	8930	8930	8930	0
306	20250714	143700	77335410	8930	8930	8930	8930	0
307	20250714	143600	77335410	8930	8930	8930	8930	0
308	20250714	143500	77335410	8930	8910	8930	8910	530
309	20250714	143400	72609990	8900	8900	8900	8900	0
310	20250714	143300	72609990	8900	8900	8900	8900	0
311	20250714	143200	72609990	8900	8900	8900	8900	0
312	20250714	143100	72609990	8900	8900	8900	8900	0
313	20250714	143000	72609990	8900	8900	8900	8900	390
314	20250714	142900	69138990	8900	8900	8900	8900	10
315	20250714	142800	69049990	8900	8900	8900	8900	0
316	20250714	142700	69049990	8900	8900	8900	8900	0
317	20250714	142600	69049990	8900	8900	8900	8900	0
318	20250714	142500	69049990	8900	8900	8900	8900	0
319	20250714	142400	69049990	8900	8900	8900	8900	0
320	20250714	142300	69049990	8900	8900	8900	8900	50
321	20250714	142200	68604990	8900	8900	8900	8900	0
322	20250714	142100	68604990	8900	8900	8900	8900	0
323	20250714	142000	68604990	8900	8900	8900	8900	0
324	20250714	141900	68604990	8900	8900	8900	8900	0
325	20250714	141800	68604990	8900	8900	8900	8900	0
326	20250714	141700	68604990	8900	8900	8900	8900	0
327	20250714	141600	68604990	8900	8900	8900	8900	0
328	20250714	141500	68604990	8900	8900	8900	8900	0
329	20250714	141400	68604990	8900	8900	8900	8900	0
330	20250714	141300	68604990	8900	8900	8900	8900	0
331	20250714	141200	68604990	8900	8900	8900	8900	0
332	20250714	141100	68604990	8900	8900	8900	8900	10
333	20250714	141000	68515990	8900	8900	8900	8900	10
334	20250714	140900	68426990	8900	8900	8900	8900	0
335	20250714	140800	68426990	8900	8900	8900	8900	0
336	20250714	140700	68426990	8900	8900	8900	8900	0
337	20250714	140600	68426990	8900	8900	8900	8900	0
338	20250714	140500	68426990	8900	8900	8900	8900	24
339	20250714	140400	68213390	8900	8900	8900	8900	0
340	20250714	140300	68213390	8900	8900	8900	8900	30
341	20250714	140200	67946390	8900	8900	8900	8900	3
342	20250714	140100	67919690	8900	8900	8900	8900	0
343	20250714	140000	67919690	8900	8900	8900	8900	0
344	20250714	135900	67919690	8900	8900	8900	8900	0
345	20250714	135800	67919690	8900	8900	8900	8900	0
346	20250714	135700	67919690	8900	8900	8900	8900	0
347	20250714	135600	67919690	8900	8900	8900	8900	0
348	20250714	135500	67919690	8900	8900	8900	8900	0
349	20250714	135400	67919690	8900	8900	8900	8900	300
350	20250714	135300	65249690	8910	8910	8910	8910	0
351	20250714	135200	65249690	8910	8910	8910	8910	0
352	20250714	135100	65249690	8910	8910	8910	8910	0
353	20250714	135000	65249690	8910	8910	8910	8910	0
354	20250714	134900	65249690	8910	8910	8910	8910	0
355	20250714	134800	65249690	8910	8910	8910	8910	0
356	20250714	134700	65249690	8910	8910	8910	8910	0
357	20250714	134600	65249690	8910	8910	8910	8910	0
358	20250714	134500	65249690	8910	8910	8910	8910	0
359	20250714	134400	65249690	8910	8910	8910	8910	0
360	20250714	134300	65249690	8910	8910	8910	8910	0
361	20250714	134200	65249690	8910	8910	8910	8910	0
362	20250714	134100	65249690	8910	8910	8910	8910	0
363	20250714	134000	65249690	8910	8910	8910	8910	0
364	20250714	133900	65249690	8910	8910	8910	8910	0
365	20250714	133800	65249690	8910	8910	8910	8910	0
366	20250714	133700	65249690	8910	8910	8910	8910	0
367	20250714	133600	65249690	8910	8910	8910	8910	0
368	20250714	133500	65249690	8910	8910	8910	8910	0
369	20250714	133400	65249690	8910	8910	8910	8910	0
370	20250714	133300	65249690	8910	8910	8910	8910	0
371	20250714	133200	65249690	8910	8910	8910	8910	0
372	20250714	133100	65249690	8910	8910	8910	8910	0
373	20250714	133000	65249690	8910	8910	8910	8910	0
374	20250714	132900	65249690	8910	8910	8910	8910	0
375	20250714	132800	65249690	8910	8910	8910	8910	0
376	20250714	132700	65249690	8910	8910	8910	8910	0
377	20250714	132600	65249690	8910	8910	8910	8910	0
378	20250714	132500	65249690	8910	8900	8910	8900	12
379	20250714	132400	65142880	8900	8900	8900	8900	0
380	20250714	132300	65142880	8900	8900	8900	8900	0
381	20250714	132200	65142880	8900	8900	8900	8900	0
382	20250714	132100	65142880	8900	8900	8900	8900	0
383	20250714	132000	65142880	8900	8900	8900	8900	0
384	20250714	131900	65142880	8900	8900	8900	8900	0
385	20250714	131800	65142880	8900	8900	8900	8900	0
386	20250714	131700	65142880	8900	8900	8900	8900	0
387	20250714	131600	65142880	8900	8900	8900	8900	0
388	20250714	131500	65142880	8900	8900	8900	8900	0
389	20250714	131400	65142880	8900	8900	8900	8900	0
390	20250714	131300	65142880	8900	8905	8905	8900	202
391	20250714	131200	63344580	8900	8900	8900	8900	0
392	20250714	131100	63344580	8900	8900	8900	8900	0
393	20250714	131000	63344580	8900	8900	8900	8900	0
394	20250714	130900	63344580	8900	8900	8900	8900	133
395	20250714	130800	62160880	8900	8900	8900	8900	0
396	20250714	130700	62160880	8900	8900	8900	8900	0
397	20250714	130600	62160880	8900	8900	8900	8900	0
398	20250714	130500	62160880	8900	8900	8900	8900	0
399	20250714	130400	62160880	8900	8900	8900	8900	0
400	20250714	130300	62160880	8900	8900	8900	8900	0
401	20250714	130200	62160880	8900	8900	8900	8900	10
402	20250714	130100	62071880	8890	8890	8890	8890	0
403	20250714	130000	62071880	8890	8890	8890	8890	0
404	20250714	125900	62071880	8890	8890	8890	8890	31
405	20250714	125800	61796290	8900	8900	8900	8900	27
406	20250714	125700	61555990	8910	8910	8910	8910	0
407	20250714	125600	61555990	8910	8910	8910	8910	0
408	20250714	125500	61555990	8910	8910	8910	8910	0
409	20250714	125400	61555990	8910	8910	8910	8910	0
410	20250714	125300	61555990	8910	8910	8910	8910	1
411	20250714	125200	61547080	8910	8910	8910	8910	0
412	20250714	125100	61547080	8910	8910	8910	8910	20
413	20250714	125000	61368880	8910	8910	8910	8910	0
414	20250714	124900	61368880	8910	8910	8910	8910	10
415	20250714	124800	61279780	8900	8900	8900	8900	0
416	20250714	124700	61279780	8900	8900	8900	8900	0
417	20250714	124600	61279780	8900	8900	8900	8900	0
418	20250714	124500	61279780	8900	8900	8900	8900	0
419	20250714	124400	61279780	8900	8900	8900	8900	0
420	20250714	124300	61279780	8900	8900	8900	8900	0
421	20250714	124200	61279780	8900	8900	8900	8900	0
422	20250714	124100	61279780	8900	8900	8900	8900	0
423	20250714	124000	61279780	8900	8900	8900	8900	0
424	20250714	123900	61279780	8900	8900	8900	8900	59
425	20250714	123800	60754680	8890	8890	8890	8890	149
426	20250714	123700	59430070	8890	8890	8890	8890	0
427	20250714	123600	59430070	8890	8890	8890	8890	1
428	20250714	123500	59421180	8890	8890	8890	8890	0
429	20250714	123400	59421180	8890	8890	8890	8890	0
430	20250714	123300	59421180	8890	8890	8890	8890	0
431	20250714	123200	59421180	8890	8890	8890	8890	0
432	20250714	123100	59421180	8890	8890	8890	8890	0
433	20250714	123000	59421180	8890	8890	8890	8890	1
434	20250714	122900	59412290	8900	8900	8900	8900	0
435	20250714	122800	59412290	8900	8900	8900	8900	0
436	20250714	122700	59412290	8900	8900	8900	8900	0
437	20250714	122600	59412290	8900	8900	8900	8900	0
438	20250714	122500	59412290	8900	8900	8900	8900	0
439	20250714	122400	59412290	8900	8900	8900	8900	0
440	20250714	122300	59412290	8900	8900	8900	8900	0
441	20250714	122200	59412290	8900	8900	8900	8900	0
442	20250714	122100	59412290	8900	8900	8900	8900	0
443	20250714	122000	59412290	8900	8900	8900	8900	0
444	20250714	121900	59412290	8900	8900	8900	8900	0
445	20250714	121800	59412290	8900	8900	8900	8900	0
446	20250714	121700	59412290	8900	8900	8900	8900	0
447	20250714	121600	59412290	8900	8900	8900	8900	0
448	20250714	121500	59412290	8900	8900	8900	8900	0
449	20250714	121400	59412290	8900	8900	8900	8900	0
450	20250714	121300	59412290	8900	8900	8900	8900	0
451	20250714	121200	59412290	8900	8900	8900	8900	0
452	20250714	121100	59412290	8900	8900	8900	8900	0
453	20250714	121000	59412290	8900	8900	8900	8900	0
454	20250714	120900	59412290	8900	8900	8900	8900	0
455	20250714	120800	59412290	8900	8900	8900	8900	0
456	20250714	120700	59412290	8900	8900	8900	8900	0
457	20250714	120600	59412290	8900	8900	8900	8900	0
458	20250714	120500	59412290	8900	8900	8900	8900	0
459	20250714	120400	59412290	8900	8900	8900	8900	0
460	20250714	120300	59412290	8900	8900	8900	8900	0
461	20250714	120200	59412290	8900	8900	8900	8900	2
462	20250714	120100	59394490	8870	8870	8870	8870	0
463	20250714	120000	59394490	8870	8870	8870	8870	0
464	20250714	115900	59394490	8870	8870	8870	8870	0
465	20250714	115800	59394490	8870	8870	8870	8870	0
466	20250714	115700	59394490	8870	8870	8870	8870	0
467	20250714	115600	59394490	8870	8870	8870	8870	0
468	20250714	115500	59394490	8870	8870	8870	8870	0
469	20250714	115400	59394490	8870	8870	8870	8870	0
470	20250714	115300	59394490	8870	8870	8870	8870	0
471	20250714	115200	59394490	8870	8870	8870	8870	0
472	20250714	115100	59394490	8870	8870	8870	8870	46
473	20250714	115000	58986470	8870	8870	8870	8870	0
474	20250714	114900	58986470	8870	8870	8870	8870	0
475	20250714	114800	58986470	8870	8870	8870	8870	0
476	20250714	114700	58986470	8870	8870	8870	8870	0
477	20250714	114600	58986470	8870	8870	8870	8870	0
478	20250714	114500	58986470	8870	8880	8880	8870	144
479	20250714	114400	57709020	8890	8890	8890	8890	0
480	20250714	114300	57709020	8890	8890	8890	8890	0
481	20250714	114200	57709020	8890	8890	8890	8890	0
482	20250714	114100	57709020	8890	8890	8890	8890	0
483	20250714	114000	57709020	8890	8890	8890	8890	0
484	20250714	113900	57709020	8890	8890	8890	8890	0
485	20250714	113800	57709020	8890	8900	8900	8890	43
486	20250714	113700	57326710	8900	8900	8900	8900	1
487	20250714	113600	57317810	8910	8910	8910	8910	1
488	20250714	113500	57308900	8900	8890	8900	8890	151
489	20250714	113400	55965190	8890	8890	8890	8890	0
490	20250714	113300	55965190	8890	8890	8890	8890	0
491	20250714	113200	55965190	8890	8890	8890	8890	25
492	20250714	113100	55742940	8890	8890	8890	8890	0
493	20250714	113000	55742940	8890	8890	8890	8890	0
494	20250714	112900	55742940	8890	8890	8890	8890	0
495	20250714	112800	55742940	8890	8890	8890	8890	0
496	20250714	112700	55742940	8890	8890	8890	8890	0
497	20250714	112600	55742940	8890	8890	8890	8890	1
498	20250714	112500	55734050	8870	8870	8870	8870	0
499	20250714	112400	55734050	8870	8870	8870	8870	0
500	20250714	112300	55734050	8870	8870	8870	8870	0
501	20250714	112200	55734050	8870	8870	8870	8870	0
502	20250714	112100	55734050	8870	8870	8870	8870	0
503	20250714	112000	55734050	8870	8870	8870	8870	0
504	20250714	111900	55734050	8870	8870	8870	8870	0
505	20250714	111800	55734050	8870	8870	8870	8870	0
506	20250714	111700	55734050	8870	8870	8870	8870	0
507	20250714	111600	55734050	8870	8870	8870	8870	0
508	20250714	111500	55734050	8870	8870	8870	8870	0
509	20250714	111400	55734050	8870	8870	8870	8870	0
510	20250714	111300	55734050	8870	8870	8870	8870	0
511	20250714	111200	55734050	8870	8870	8870	8870	450
512	20250714	111100	51742550	8870	8870	8870	8870	0
513	20250714	111000	51742550	8870	8880	8880	8870	156
514	20250714	110900	50358770	8870	8870	8870	8870	0
515	20250714	110800	50358770	8870	8870	8870	8870	0
516	20250714	110700	50358770	8870	8870	8870	8870	793
517	20250714	110600	43324860	8870	8880	8880	8870	1981
518	20250714	110500	25744500	8900	8900	8900	8900	0
519	20250714	110400	25744500	8900	8900	8900	8900	0
520	20250714	110300	25744500	8900	8900	8900	8900	0
521	20250714	110200	25744500	8900	8900	8900	8900	0
522	20250714	110100	25744500	8900	8900	8900	8900	0
523	20250714	110000	25744500	8900	8900	8900	8900	5
524	20250714	105900	25700000	8900	8900	8900	8900	0
525	20250714	105800	25700000	8900	8900	8900	8900	0
526	20250714	105700	25700000	8900	8900	8900	8900	99
527	20250714	105600	24818900	8900	8900	8900	8900	0
528	20250714	105500	24818900	8900	8900	8900	8900	0
529	20250714	105400	24818900	8900	8900	8900	8900	0
530	20250714	105300	24818900	8900	8900	8900	8900	0
531	20250714	105200	24818900	8900	8900	8900	8900	0
532	20250714	105100	24818900	8900	8900	8900	8900	1
533	20250714	105000	24810000	8900	8900	8900	8900	0
534	20250714	104900	24810000	8900	8900	8900	8900	0
535	20250714	104800	24810000	8900	8900	8900	8900	0
536	20250714	104700	24810000	8900	8900	8900	8900	0
537	20250714	104600	24810000	8900	8900	8900	8900	0
538	20250714	104500	24810000	8900	8900	8900	8900	0
539	20250714	104400	24810000	8900	8900	8900	8900	0
540	20250714	104300	24810000	8900	8900	8900	8900	0
541	20250714	104200	24810000	8900	8900	8900	8900	0
542	20250714	104100	24810000	8900	8900	8900	8900	0
543	20250714	104000	24810000	8900	8900	8900	8900	1
544	20250714	103900	24801100	8900	8900	8900	8900	0
545	20250714	103800	24801100	8900	8900	8900	8900	0
546	20250714	103700	24801100	8900	8900	8900	8900	0
547	20250714	103600	24801100	8900	8900	8900	8900	0
548	20250714	103500	24801100	8900	8890	8900	8890	700
549	20250714	103400	18574140	8880	8880	8880	8880	0
550	20250714	103300	18574140	8880	8880	8880	8880	0
551	20250714	103200	18574140	8880	8880	8880	8880	0
552	20250714	103100	18574140	8880	8880	8880	8880	0
553	20250714	103000	18574140	8880	8880	8880	8880	0
554	20250714	102900	18574140	8880	8880	8880	8880	0
555	20250714	102800	18574140	8880	8880	8880	8880	0
556	20250714	102700	18574140	8880	8880	8880	8880	0
557	20250714	102600	18574140	8880	8880	8880	8880	0
558	20250714	102500	18574140	8880	8880	8880	8880	0
559	20250714	102400	18574140	8880	8880	8880	8880	0
560	20250714	102300	18574140	8880	8880	8880	8880	0
561	20250714	102200	18574140	8880	8880	8880	8880	0
562	20250714	102100	18574140	8880	8880	8880	8880	0
563	20250714	102000	18574140	8880	8880	8880	8880	0
564	20250714	101900	18574140	8880	8880	8880	8880	0
565	20250714	101800	18574140	8880	8880	8880	8880	0
566	20250714	101700	18574140	8880	8880	8880	8880	0
567	20250714	101600	18574140	8880	8880	8880	8880	0
568	20250714	101500	18574140	8880	8880	8880	8880	0
569	20250714	101400	18574140	8880	8880	8880	8880	0
570	20250714	101300	18574140	8880	8880	8880	8880	0
571	20250714	101200	18574140	8880	8880	8880	8880	0
572	20250714	101100	18574140	8880	8880	8880	8880	0
573	20250714	101000	18574140	8880	8880	8880	8880	0
574	20250714	100900	18574140	8880	8880	8880	8880	0
575	20250714	100800	18574140	8880	8880	8880	8880	0
576	20250714	100700	18574140	8880	8880	8880	8880	1
577	20250714	100600	18565260	8880	8880	8880	8880	0
578	20250714	100500	18565260	8880	8880	8880	8880	0
579	20250714	100400	18565260	8880	8880	8880	8880	0
580	20250714	100300	18565260	8880	8880	8880	8880	0
581	20250714	100200	18565260	8880	8880	8880	8880	0
582	20250714	100100	18565260	8880	8880	8880	8880	0
583	20250714	100000	18565260	8880	8880	8880	8880	131
584	20250714	095900	17401980	8880	8880	8880	8880	41
585	20250714	095800	17037900	8880	8880	8880	8880	0
586	20250714	095700	17037900	8880	8880	8880	8880	0
587	20250714	095600	17037900	8880	8880	8880	8880	0
588	20250714	095500	17037900	8880	8880	8880	8880	0
589	20250714	095400	17037900	8880	8880	8880	8880	0
590	20250714	095300	17037900	8880	8880	8880	8880	0
591	20250714	095200	17037900	8880	8880	8880	8880	0
592	20250714	095100	17037900	8880	8890	8890	8880	490
593	20250714	095000	12682060	8930	8930	8930	8930	0
594	20250714	094900	12682060	8930	8930	8930	8930	0
595	20250714	094800	12682060	8930	8930	8930	8930	0
596	20250714	094700	12682060	8930	8930	8930	8930	0
597	20250714	094600	12682060	8930	8930	8930	8930	0
598	20250714	094500	12682060	8930	8930	8930	8930	0
599	20250714	094400	12682060	8930	8930	8930	8930	0
600	20250714	094300	12682060	8930	8930	8930	8930	0
601	20250714	094200	12682060	8930	8930	8930	8930	0
602	20250714	094100	12682060	8930	8930	8930	8930	0
603	20250714	094000	12682060	8930	8930	8930	8930	0
604	20250714	093900	12682060	8930	8930	8930	8930	0
605	20250714	093800	12682060	8930	8930	8930	8930	0
606	20250714	093700	12682060	8930	8930	8930	8930	0
607	20250714	093600	12682060	8930	8930	8930	8930	0
608	20250714	093500	12682060	8930	8930	8930	8930	0
609	20250714	093400	12682060	8930	8930	8930	8930	0
610	20250714	093300	12682060	8930	8930	8930	8930	0
611	20250714	093200	12682060	8930	8930	8930	8930	0
612	20250714	093100	12682060	8930	8930	8930	8930	0
613	20250714	093000	12682060	8930	8930	8930	8930	0
614	20250714	092900	12682060	8930	8930	8930	8930	0
615	20250714	092800	12682060	8930	8930	8930	8930	0
616	20250714	092700	12682060	8930	8930	8930	8930	0
617	20250714	092600	12682060	8930	8930	8930	8930	0
618	20250714	092500	12682060	8930	8890	8930	8890	13
619	20250714	092400	12566020	8890	8900	8900	8880	482
620	20250714	092300	8282590	8890	8890	8890	8890	259
621	20250714	092200	5980080	8880	8880	8880	8880	0
622	20250714	092100	5980080	8880	8880	8880	8880	0
623	20250714	092000	5980080	8880	8880	8880	8880	0
624	20250714	091900	5980080	8880	8890	8890	8880	197
625	20250714	091800	4230630	8890	8890	8890	8890	89
626	20250714	091700	3439420	8900	8900	8900	8900	100
627	20250714	091600	2549420	8900	8900	8900	8900	0
628	20250714	091500	2549420	8900	8900	8900	8900	4
629	20250714	091400	2513820	8950	8950	8950	8950	1
630	20250714	091300	2504870	8900	8900	8900	8900	0
631	20250714	091200	2504870	8900	8900	8900	8900	0
632	20250714	091100	2504870	8900	8900	8900	8900	25
633	20250714	091000	2282370	8900	8900	8900	8900	7
634	20250714	090900	2220070	8900	8900	8900	8900	0
635	20250714	090800	2220070	8900	8900	8900	8900	22
636	20250714	090700	2024270	8870	8870	8870	8870	84
637	20250714	090600	1279190	8870	8870	8870	8870	16
638	20250714	090500	1137270	8870	8860	8870	8860	45
639	20250714	090400	738130	8840	8840	8840	8840	1
640	20250714	090300	729290	8850	8850	8850	8850	0
641	20250714	090200	729290	8850	8890	8890	8850	14
642	20250714	090100	605200	8900	8900	8900	8900	0
643	20250714	090000	605200	8900	8900	8900	8900	68