KissMeData/078070/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	194300	1139141100	9630	9630	9630	9630	2327
3	20250714	194200	1139141100	9630	9630	9630	9630	0
4	20250714	194100	1139141100	9630	9630	9630	9630	0
5	20250714	194000	1139141100	9630	9630	9630	9630	0
6	20250714	193900	1139141100	9630	9630	9630	9630	0
7	20250714	193800	1139141100	9630	9630	9630	9630	0
8	20250714	193700	1139141100	9630	9630	9630	9630	0
9	20250714	193600	1139141100	9630	9630	9630	9630	0
10	20250714	193500	1139141100	9630	9630	9630	9630	0
11	20250714	193400	1139141100	9630	9630	9630	9630	0
12	20250714	193300	1139141100	9630	9630	9630	9630	0
13	20250714	193200	1139141100	9630	9630	9630	9630	0
14	20250714	193100	1139141100	9630	9630	9630	9630	0
15	20250714	193000	1139141100	9630	9630	9630	9630	0
16	20250714	192900	1139141100	9630	9630	9630	9630	0
17	20250714	192800	1139141100	9630	9630	9630	9630	0
18	20250714	192700	1139141100	9630	9630	9630	9630	0
19	20250714	192600	1139141100	9630	9630	9630	9630	0
20	20250714	192500	1139141100	9630	9630	9630	9630	0
21	20250714	192400	1139141100	9630	9630	9630	9630	0
22	20250714	192300	1139141100	9630	9630	9630	9630	0
23	20250714	192200	1139141100	9630	9630	9630	9630	0
24	20250714	192100	1139141100	9630	9630	9630	9630	0
25	20250714	192000	1139141100	9630	9630	9630	9630	0
26	20250714	191900	1139141100	9630	9630	9630	9630	0
27	20250714	191800	1139141100	9630	9630	9630	9630	0
28	20250714	191700	1139141100	9630	9630	9630	9630	0
29	20250714	191600	1139141100	9630	9630	9630	9630	0
30	20250714	191500	1139141100	9630	9630	9630	9630	0
31	20250714	191400	1139141100	9630	9630	9630	9630	0
32	20250714	191300	1139141100	9630	9630	9630	9630	2327
33	20250714	191200	1139141100	9630	9630	9630	9630	0
34	20250714	191100	1139141100	9630	9630	9630	9630	0
35	20250714	191000	1139141100	9630	9630	9630	9630	0
36	20250714	190900	1139141100	9630	9630	9630	9630	0
37	20250714	190800	1139141100	9630	9630	9630	9630	0
38	20250714	190700	1139141100	9630	9630	9630	9630	0
39	20250714	190600	1139141100	9630	9630	9630	9630	0
40	20250714	190500	1139141100	9630	9630	9630	9630	0
41	20250714	190400	1139141100	9630	9630	9630	9630	0
42	20250714	190300	1139141100	9630	9630	9630	9630	0
43	20250714	190200	1139141100	9630	9630	9630	9630	0
44	20250714	190100	1139141100	9630	9630	9630	9630	0
45	20250714	190000	1139141100	9630	9630	9630	9630	0
46	20250714	185900	1139141100	9630	9630	9630	9630	0
47	20250714	185800	1139141100	9630	9630	9630	9630	0
48	20250714	185700	1139141100	9630	9630	9630	9630	0
49	20250714	185600	1139141100	9630	9630	9630	9630	0
50	20250714	185500	1139141100	9630	9630	9630	9630	0
51	20250714	185400	1139141100	9630	9630	9630	9630	0
52	20250714	185300	1139141100	9630	9630	9630	9630	0
53	20250714	185200	1139141100	9630	9630	9630	9630	0
54	20250714	185100	1139141100	9630	9630	9630	9630	0
55	20250714	185000	1139141100	9630	9630	9630	9630	0
56	20250714	184900	1139141100	9630	9630	9630	9630	0
57	20250714	184800	1139141100	9630	9630	9630	9630	0
58	20250714	184700	1139141100	9630	9630	9630	9630	0
59	20250714	184600	1139141100	9630	9630	9630	9630	0
60	20250714	184500	1139141100	9630	9630	9630	9630	0
61	20250714	184400	1139141100	9630	9630	9630	9630	0
62	20250714	184300	1139141100	9630	9630	9630	9630	2327
63	20250714	184200	1139141100	9630	9630	9630	9630	0
64	20250714	184100	1139141100	9630	9630	9630	9630	0
65	20250714	184000	1139141100	9630	9630	9630	9630	0
66	20250714	183900	1139141100	9630	9630	9630	9630	0
67	20250714	183800	1139141100	9630	9630	9630	9630	0
68	20250714	183700	1139141100	9630	9630	9630	9630	0
69	20250714	183600	1139141100	9630	9630	9630	9630	0
70	20250714	183500	1139141100	9630	9630	9630	9630	0
71	20250714	183400	1139141100	9630	9630	9630	9630	0
72	20250714	183300	1139141100	9630	9630	9630	9630	0
73	20250714	183200	1139141100	9630	9630	9630	9630	0
74	20250714	183100	1139141100	9630	9630	9630	9630	0
75	20250714	183000	1139141100	9630	9630	9630	9630	0
76	20250714	182900	1139141100	9630	9630	9630	9630	0
77	20250714	182800	1139141100	9630	9630	9630	9630	0
78	20250714	182700	1139141100	9630	9630	9630	9630	0
79	20250714	182600	1139141100	9630	9630	9630	9630	0
80	20250714	182500	1139141100	9630	9630	9630	9630	0
81	20250714	182400	1139141100	9630	9630	9630	9630	0
82	20250714	182300	1139141100	9630	9630	9630	9630	0
83	20250714	182200	1139141100	9630	9630	9630	9630	0
84	20250714	182100	1139141100	9630	9630	9630	9630	0
85	20250714	182000	1139141100	9630	9630	9630	9630	0
86	20250714	181900	1139141100	9630	9630	9630	9630	0
87	20250714	181800	1139141100	9630	9630	9630	9630	0
88	20250714	181700	1139141100	9630	9630	9630	9630	0
89	20250714	181600	1139141100	9630	9630	9630	9630	0
90	20250714	181500	1139141100	9630	9630	9630	9630	0
91	20250714	181400	1139141100	9630	9630	9630	9630	0
92	20250714	181300	1139141100	9630	9630	9630	9630	2327
93	20250714	181200	1139141100	9630	9630	9630	9630	0
94	20250714	181100	1139141100	9630	9630	9630	9630	0
95	20250714	181000	1139141100	9630	9630	9630	9630	0
96	20250714	180900	1139141100	9630	9630	9630	9630	0
97	20250714	180800	1139141100	9630	9630	9630	9630	0
98	20250714	180700	1139141100	9630	9630	9630	9630	0
99	20250714	180600	1139141100	9630	9630	9630	9630	0
100	20250714	180500	1139141100	9630	9630	9630	9630	0
101	20250714	180400	1139141100	9630	9630	9630	9630	0
102	20250714	180300	1139141100	9630	9630	9630	9630	0
103	20250714	180200	1139141100	9630	9630	9630	9630	0
104	20250714	180100	1139141100	9630	9630	9630	9630	0
105	20250714	180000	1139141100	9630	9630	9630	9630	0
106	20250714	175900	1139141100	9630	9630	9630	9630	0
107	20250714	175800	1139141100	9630	9630	9630	9630	0
108	20250714	175700	1139141100	9630	9630	9630	9630	0
109	20250714	175600	1139141100	9630	9630	9630	9630	0
110	20250714	175500	1139141100	9630	9630	9630	9630	0
111	20250714	175400	1139141100	9630	9630	9630	9630	0
112	20250714	175300	1139141100	9630	9630	9630	9630	0
113	20250714	175200	1139141100	9630	9630	9630	9630	0
114	20250714	175100	1139141100	9630	9630	9630	9630	0
115	20250714	175000	1139141100	9630	9630	9630	9630	0
116	20250714	174900	1139141100	9630	9630	9630	9630	0
117	20250714	174800	1139141100	9630	9630	9630	9630	0
118	20250714	174700	1139141100	9630	9630	9630	9630	0
119	20250714	174600	1139141100	9630	9630	9630	9630	0
120	20250714	174500	1139141100	9630	9630	9630	9630	0
121	20250714	174400	1139141100	9630	9630	9630	9630	0
122	20250714	174300	1139141100	9630	9630	9630	9630	2327
123	20250714	174200	1139141100	9630	9630	9630	9630	0
124	20250714	174100	1139141100	9630	9630	9630	9630	0
125	20250714	174000	1139141100	9630	9630	9630	9630	0
126	20250714	173900	1139141100	9630	9630	9630	9630	0
127	20250714	173800	1139141100	9630	9630	9630	9630	0
128	20250714	173700	1139141100	9630	9630	9630	9630	0
129	20250714	173600	1139141100	9630	9630	9630	9630	0
130	20250714	173500	1139141100	9630	9630	9630	9630	0
131	20250714	173400	1139141100	9630	9630	9630	9630	0
132	20250714	173300	1139141100	9630	9630	9630	9630	0
133	20250714	173200	1139141100	9630	9630	9630	9630	0
134	20250714	173100	1139141100	9630	9630	9630	9630	0
135	20250714	173000	1139141100	9630	9630	9630	9630	0
136	20250714	172900	1139141100	9630	9630	9630	9630	0
137	20250714	172800	1139141100	9630	9630	9630	9630	0
138	20250714	172700	1139141100	9630	9630	9630	9630	0
139	20250714	172600	1139141100	9630	9630	9630	9630	0
140	20250714	172500	1139141100	9630	9630	9630	9630	0
141	20250714	172400	1139141100	9630	9630	9630	9630	0
142	20250714	172300	1139141100	9630	9630	9630	9630	0
143	20250714	172200	1139141100	9630	9630	9630	9630	0
144	20250714	172100	1139141100	9630	9630	9630	9630	0
145	20250714	172000	1139141100	9630	9630	9630	9630	0
146	20250714	171900	1139141100	9630	9630	9630	9630	0
147	20250714	171800	1139141100	9630	9630	9630	9630	0
148	20250714	171700	1139141100	9630	9630	9630	9630	0
149	20250714	171600	1139141100	9630	9630	9630	9630	0
150	20250714	171500	1139141100	9630	9630	9630	9630	0
151	20250714	171400	1139141100	9630	9630	9630	9630	0
152	20250714	171300	1139141100	9630	9630	9630	9630	2327
153	20250714	171200	1139141100	9630	9630	9630	9630	0
154	20250714	171100	1139141100	9630	9630	9630	9630	0
155	20250714	171000	1139141100	9630	9630	9630	9630	0
156	20250714	170900	1139141100	9630	9630	9630	9630	0
157	20250714	170800	1139141100	9630	9630	9630	9630	0
158	20250714	170700	1139141100	9630	9630	9630	9630	0
159	20250714	170600	1139141100	9630	9630	9630	9630	0
160	20250714	170500	1139141100	9630	9630	9630	9630	0
161	20250714	170400	1139141100	9630	9630	9630	9630	0
162	20250714	170300	1139141100	9630	9630	9630	9630	0
163	20250714	170200	1139141100	9630	9630	9630	9630	0
164	20250714	170100	1139141100	9630	9630	9630	9630	0
165	20250714	170000	1139141100	9630	9630	9630	9630	0
166	20250714	165900	1139141100	9630	9630	9630	9630	0
167	20250714	165800	1139141100	9630	9630	9630	9630	0
168	20250714	165700	1139141100	9630	9630	9630	9630	0
169	20250714	165600	1139141100	9630	9630	9630	9630	0
170	20250714	165500	1139141100	9630	9630	9630	9630	0
171	20250714	165400	1139141100	9630	9630	9630	9630	0
172	20250714	165300	1139141100	9630	9630	9630	9630	0
173	20250714	165200	1139141100	9630	9630	9630	9630	0
174	20250714	165100	1139141100	9630	9630	9630	9630	0
175	20250714	165000	1139141100	9630	9630	9630	9630	0
176	20250714	164900	1139141100	9630	9630	9630	9630	0
177	20250714	164800	1139141100	9630	9630	9630	9630	0
178	20250714	164700	1139141100	9630	9630	9630	9630	0
179	20250714	164600	1139141100	9630	9630	9630	9630	0
180	20250714	164500	1139141100	9630	9630	9630	9630	0
181	20250714	164400	1139141100	9630	9630	9630	9630	0
182	20250714	164300	1139141100	9630	9630	9630	9630	2327
183	20250714	164200	1139141100	9630	9630	9630	9630	0
184	20250714	164100	1139141100	9630	9630	9630	9630	0
185	20250714	164000	1139141100	9630	9630	9630	9630	0
186	20250714	163900	1139141100	9630	9630	9630	9630	0
187	20250714	163800	1139141100	9630	9630	9630	9630	0
188	20250714	163700	1139141100	9630	9630	9630	9630	0
189	20250714	163600	1139141100	9630	9630	9630	9630	0
190	20250714	163500	1139141100	9630	9630	9630	9630	0
191	20250714	163400	1139141100	9630	9630	9630	9630	0
192	20250714	163300	1139141100	9630	9630	9630	9630	0
193	20250714	163200	1139141100	9630	9630	9630	9630	0
194	20250714	163100	1139141100	9630	9630	9630	9630	0
195	20250714	163000	1139141100	9630	9630	9630	9630	0
196	20250714	162900	1139141100	9630	9630	9630	9630	0
197	20250714	162800	1139141100	9630	9630	9630	9630	0
198	20250714	162700	1139141100	9630	9630	9630	9630	0
199	20250714	162600	1139141100	9630	9630	9630	9630	0
200	20250714	162500	1139141100	9630	9630	9630	9630	0
201	20250714	162400	1139141100	9630	9630	9630	9630	0
202	20250714	162300	1139141100	9630	9630	9630	9630	0
203	20250714	162200	1139141100	9630	9630	9630	9630	0
204	20250714	162100	1139141100	9630	9630	9630	9630	0
205	20250714	162000	1139141100	9630	9630	9630	9630	0
206	20250714	161900	1139141100	9630	9630	9630	9630	0
207	20250714	161800	1139141100	9630	9630	9630	9630	0
208	20250714	161700	1139141100	9630	9630	9630	9630	0
209	20250714	161600	1139141100	9630	9630	9630	9630	0
210	20250714	161500	1139141100	9630	9630	9630	9630	0
211	20250714	161400	1139141100	9630	9630	9630	9630	0
212	20250714	161300	1139141100	9630	9630	9630	9630	2327
213	20250714	161200	1139141100	9630	9630	9630	9630	0
214	20250714	161100	1139141100	9630	9630	9630	9630	0
215	20250714	161000	1139141100	9630	9630	9630	9630	0
216	20250714	160900	1139141100	9630	9630	9630	9630	0
217	20250714	160800	1139141100	9630	9630	9630	9630	0
218	20250714	160700	1139141100	9630	9630	9630	9630	0
219	20250714	160600	1139141100	9630	9630	9630	9630	0
220	20250714	160500	1139141100	9630	9630	9630	9630	0
221	20250714	160400	1139141100	9630	9630	9630	9630	0
222	20250714	160300	1139141100	9630	9630	9630	9630	0
223	20250714	160200	1139141100	9630	9630	9630	9630	0
224	20250714	160100	1139141100	9630	9630	9630	9630	0
225	20250714	160000	1139141100	9630	9630	9630	9630	0
226	20250714	155900	1139141100	9630	9630	9630	9630	0
227	20250714	155800	1139141100	9630	9630	9630	9630	0
228	20250714	155700	1139141100	9630	9630	9630	9630	0
229	20250714	155600	1139141100	9630	9630	9630	9630	0
230	20250714	155500	1139141100	9630	9630	9630	9630	0
231	20250714	155400	1139141100	9630	9630	9630	9630	0
232	20250714	155300	1139141100	9630	9630	9630	9630	0
233	20250714	155200	1139141100	9630	9630	9630	9630	0
234	20250714	155100	1139141100	9630	9630	9630	9630	0
235	20250714	155000	1139141100	9630	9630	9630	9630	0
236	20250714	154900	1139141100	9630	9630	9630	9630	0
237	20250714	154800	1139141100	9630	9630	9630	9630	0
238	20250714	154700	1139141100	9630	9630	9630	9630	0
239	20250714	154600	1139141100	9630	9630	9630	9630	0
240	20250714	154500	1139141100	9630	9630	9630	9630	0
241	20250714	154400	1139141100	9630	9630	9630	9630	0
242	20250714	154300	1139141100	9630	9630	9630	9630	2327
243	20250714	154200	1139141100	9630	9630	9630	9630	0
244	20250714	154100	1139141100	9630	9630	9630	9630	0
245	20250714	154000	1139141100	9630	9630	9630	9630	0
246	20250714	153900	1139141100	9630	9630	9630	9630	0
247	20250714	153800	1139141100	9630	9630	9630	9630	0
248	20250714	153700	1139141100	9630	9630	9630	9630	0
249	20250714	153600	1139141100	9630	9630	9630	9630	0
250	20250714	153500	1139141100	9630	9630	9630	9630	0
251	20250714	153400	1139141100	9630	9630	9630	9630	0
252	20250714	153300	1139141100	9630	9630	9630	9630	0
253	20250714	153200	1139141100	9630	9630	9630	9630	0
254	20250714	153100	1139141100	9630	9630	9630	9630	0
255	20250714	153000	1139141100	9630	9630	9630	9630	2327
256	20250714	152900	1116732090	9600	9600	9600	9600	0
257	20250714	152800	1116732090	9600	9600	9600	9600	0
258	20250714	152700	1116732090	9600	9600	9600	9600	0
259	20250714	152600	1116732090	9600	9600	9600	9600	0
260	20250714	152500	1116732090	9600	9600	9600	9600	0
261	20250714	152400	1116732090	9600	9600	9600	9600	0
262	20250714	152300	1116732090	9600	9600	9600	9600	0
263	20250714	152200	1116732090	9600	9600	9600	9600	0
264	20250714	152100	1116732090	9600	9600	9600	9600	0
265	20250714	152000	1116732090	9600	9600	9600	9600	0
266	20250714	151900	1116732090	9600	9540	9600	9530	4817
267	20250714	151800	1070682120	9570	9530	9570	9530	1152
268	20250714	151700	1059684640	9530	9530	9530	9500	2064
269	20250714	151600	1040038240	9540	9540	9560	9540	1309
270	20250714	151500	1027549470	9570	9540	9580	9530	1352
271	20250714	151400	1014631670	9560	9520	9560	9500	1821
272	20250714	151300	997284910	9520	9520	9520	9500	302
273	20250714	151200	994409960	9520	9560	9570	9490	5191
274	20250714	151100	944869760	9570	9530	9570	9530	18446
275	20250714	151000	769072940	9250	9250	9250	9250	0
276	20250714	150900	769072940	9250	9770	9770	9250	10963
277	20250714	150800	664312890	9810	9790	9810	9790	76
278	20250714	150700	663567890	9800	9770	9800	9770	6500
279	20250714	150600	599914840	9770	9770	9770	9770	25
280	20250714	150500	599670590	9770	9770	9770	9770	0
281	20250714	150400	599670590	9770	9770	9770	9770	0
282	20250714	150300	599670590	9770	9770	9770	9770	25
283	20250714	150200	599426340	9740	9740	9740	9740	1
284	20250714	150100	599416600	9770	9770	9770	9770	0
285	20250714	150000	599416600	9770	9770	9770	9770	0
286	20250714	145900	599416600	9770	9770	9770	9770	0
287	20250714	145800	599416600	9770	9770	9770	9770	1
288	20250714	145700	599406830	9770	9770	9770	9770	10
289	20250714	145600	599309130	9770	9770	9770	9770	26
290	20250714	145500	599055110	9760	9760	9760	9760	86
291	20250714	145400	598215750	9760	9760	9760	9760	4
292	20250714	145300	598176710	9770	9770	9770	9770	0
293	20250714	145200	598176710	9770	9770	9770	9770	0
294	20250714	145100	598176710	9770	9770	9770	9770	0
295	20250714	145000	598176710	9770	9770	9770	9770	0
296	20250714	144900	598176710	9770	9770	9770	9770	0
297	20250714	144800	598176710	9770	9770	9770	9770	0
298	20250714	144700	598176710	9770	9770	9770	9770	0
299	20250714	144600	598176710	9770	9750	9770	9750	142
300	20250714	144500	596791990	9750	9750	9750	9750	2
301	20250714	144400	596772490	9700	9700	9700	9700	0
302	20250714	144300	596772490	9700	9750	9750	9700	1100
303	20250714	144200	586085360	9770	9770	9770	9770	0
304	20250714	144100	586085360	9770	9770	9770	9770	0
305	20250714	144000	586085360	9770	9770	9770	9770	21
306	20250714	143900	585880190	9750	9750	9750	9750	0
307	20250714	143800	585880190	9750	9750	9750	9750	0
308	20250714	143700	585880190	9750	9750	9750	9750	1
309	20250714	143600	585870440	9790	9790	9790	9790	0
310	20250714	143500	585870440	9790	9790	9790	9790	0
311	20250714	143400	585870440	9790	9790	9790	9790	0
312	20250714	143300	585870440	9790	9790	9790	9790	0
313	20250714	143200	585870440	9790	9790	9790	9790	0
314	20250714	143100	585870440	9790	9790	9790	9790	0
315	20250714	143000	585870440	9790	9790	9790	9790	0
316	20250714	142900	585870440	9790	9770	9790	9770	911
317	20250714	142800	576960950	9790	9790	9790	9790	0
318	20250714	142700	576960950	9790	9790	9790	9790	0
319	20250714	142600	576960950	9790	9790	9790	9790	0
320	20250714	142500	576960950	9790	9780	9790	9780	59
321	20250714	142400	576383880	9770	9780	9780	9770	21
322	20250714	142300	576178530	9750	9750	9750	9750	3000
323	20250714	142200	546928530	9770	9770	9770	9770	2463
324	20250714	142100	522865020	9770	9770	9770	9770	18
325	20250714	142000	522689160	9770	9770	9770	9770	1
326	20250714	141900	522679390	9770	9770	9770	9770	0
327	20250714	141800	522679390	9770	9770	9770	9770	1
328	20250714	141700	522669620	9790	9790	9790	9790	4
329	20250714	141600	522630460	9790	9790	9790	9790	0
330	20250714	141500	522630460	9790	9790	9790	9790	0
331	20250714	141400	522630460	9790	9790	9790	9790	0
332	20250714	141300	522630460	9790	9790	9790	9790	0
333	20250714	141200	522630460	9790	9790	9790	9790	0
334	20250714	141100	522630460	9790	9790	9790	9790	0
335	20250714	141000	522630460	9790	9790	9790	9790	0
336	20250714	140900	522630460	9790	9790	9790	9790	0
337	20250714	140800	522630460	9790	9790	9790	9790	0
338	20250714	140700	522630460	9790	9790	9790	9790	0
339	20250714	140600	522630460	9790	9780	9790	9780	4515
340	20250714	140500	478473040	9770	9740	9770	9740	131
341	20250714	140400	477197040	9770	9770	9770	9770	0
342	20250714	140300	477197040	9770	9770	9770	9770	0
343	20250714	140200	477197040	9770	9770	9770	9770	0
344	20250714	140100	477197040	9770	9770	9770	9770	0
345	20250714	140000	477197040	9770	9770	9770	9770	0
346	20250714	135900	477197040	9770	9770	9770	9770	0
347	20250714	135800	477197040	9770	9770	9770	9770	0
348	20250714	135700	477197040	9770	9770	9770	9770	0
349	20250714	135600	477197040	9770	9770	9770	9770	0
350	20250714	135500	477197040	9770	9770	9770	9770	0
351	20250714	135400	477197040	9770	9770	9770	9770	0
352	20250714	135300	477197040	9770	9770	9770	9770	0
353	20250714	135200	477197040	9770	9770	9770	9770	0
354	20250714	135100	477197040	9770	9770	9770	9770	0
355	20250714	135000	477197040	9770	9770	9770	9770	0
356	20250714	134900	477197040	9770	9770	9770	9770	0
357	20250714	134800	477197040	9770	9770	9770	9770	0
358	20250714	134700	477197040	9770	9770	9770	9770	0
359	20250714	134600	477197040	9770	9770	9770	9770	0
360	20250714	134500	477197040	9770	9770	9770	9770	0
361	20250714	134400	477197040	9770	9770	9770	9770	0
362	20250714	134300	477197040	9770	9770	9770	9770	19
363	20250714	134200	477011410	9770	9770	9770	9770	8
364	20250714	134100	476933250	9770	9770	9770	9770	15
365	20250714	134000	476786700	9770	9770	9770	9770	0
366	20250714	133900	476786700	9770	9770	9770	9770	0
367	20250714	133800	476786700	9770	9770	9770	9770	1
368	20250714	133700	476776930	9770	9770	9770	9770	0
369	20250714	133600	476776930	9770	9770	9770	9770	0
370	20250714	133500	476776930	9770	9770	9770	9770	2
371	20250714	133400	476757390	9770	9770	9770	9770	1
372	20250714	133300	476747620	9770	9770	9770	9770	0
373	20250714	133200	476747620	9770	9770	9770	9770	0
374	20250714	133100	476747620	9770	9770	9770	9770	0
375	20250714	133000	476747620	9770	9770	9770	9770	0
376	20250714	132900	476747620	9770	9770	9770	9770	0
377	20250714	132800	476747620	9770	9770	9770	9770	1052
378	20250714	132700	466469580	9770	9770	9770	9770	0
379	20250714	132600	466469580	9770	9770	9770	9770	1000
380	20250714	132500	456699580	9770	9770	9770	9770	1001
381	20250714	132400	446919810	9770	9770	9770	9770	0
382	20250714	132300	446919810	9770	9770	9770	9770	0
383	20250714	132200	446919810	9770	9770	9770	9770	51
384	20250714	132100	446421540	9770	9770	9770	9770	0
385	20250714	132000	446421540	9770	9770	9770	9770	1
386	20250714	131900	446411770	9770	9770	9770	9770	16
387	20250714	131800	446255450	9740	9750	9750	9740	100
388	20250714	131700	445280700	9790	9790	9790	9790	0
389	20250714	131600	445280700	9790	9790	9790	9790	0
390	20250714	131500	445280700	9790	9790	9790	9790	0
391	20250714	131400	445280700	9790	9790	9790	9790	0
392	20250714	131300	445280700	9790	9780	9790	9780	2000
393	20250714	131200	425700710	9790	9780	9790	9780	5
394	20250714	131100	425651770	9790	9780	9790	9780	2000
395	20250714	131000	406071780	9790	9770	9790	9770	2575
396	20250714	130900	380888390	9770	9770	9770	9770	16
397	20250714	130800	380732070	9790	9790	9790	9790	0
398	20250714	130700	380732070	9790	9790	9790	9790	0
399	20250714	130600	380732070	9790	9780	9790	9780	2025
400	20250714	130500	360927440	9790	9790	9790	9790	0
401	20250714	130400	360927440	9790	9790	9790	9790	0
402	20250714	130300	360927440	9790	9780	9790	9750	9001
403	20250714	130200	272997150	9780	9780	9780	9780	1
404	20250714	130100	272987370	9750	9760	9760	9750	5000
405	20250714	130000	224237270	9780	9780	9780	9780	1
406	20250714	125900	224227490	9750	9770	9770	9750	10000
407	20250714	125800	126727200	9750	9780	9780	9750	6630
408	20250714	125700	62084640	9750	9750	9750	9750	0
409	20250714	125600	62084640	9750	9750	9750	9750	0
410	20250714	125500	62084640	9750	9750	9750	9750	0
411	20250714	125400	62084640	9750	9760	9760	9750	100
412	20250714	125300	61109070	9790	9780	9790	9780	1543
413	20250714	125200	46013100	9770	9770	9770	9770	42
414	20250714	125100	45602760	9790	9790	9790	9790	0
415	20250714	125000	45602760	9790	9790	9790	9790	0
416	20250714	124900	45602760	9790	9790	9790	9790	0
417	20250714	124800	45602760	9790	9790	9790	9790	0
418	20250714	124700	45602760	9790	9790	9790	9790	0
419	20250714	124600	45602760	9790	9790	9800	9790	44
420	20250714	124500	45171960	9790	9790	9790	9790	0
421	20250714	124400	45171960	9790	9790	9790	9790	0
422	20250714	124300	45171960	9790	9790	9790	9790	0
423	20250714	124200	45171960	9790	9790	9790	9790	0
424	20250714	124100	45171960	9790	9790	9790	9790	1
425	20250714	124000	45162170	9800	9800	9800	9800	0
426	20250714	123900	45162170	9800	9800	9800	9800	0
427	20250714	123800	45162170	9800	9800	9800	9800	0
428	20250714	123700	45162170	9800	9800	9800	9800	0
429	20250714	123600	45162170	9800	9800	9800	9800	0
430	20250714	123500	45162170	9800	9800	9800	9800	0
431	20250714	123400	45162170	9800	9800	9800	9800	0
432	20250714	123300	45162170	9800	9800	9800	9800	0
433	20250714	123200	45162170	9800	9800	9800	9800	0
434	20250714	123100	45162170	9800	9800	9800	9800	0
435	20250714	123000	45162170	9800	9800	9800	9800	0
436	20250714	122900	45162170	9800	9800	9800	9800	0
437	20250714	122800	45162170	9800	9800	9800	9800	0
438	20250714	122700	45162170	9800	9800	9800	9800	3
439	20250714	122600	45132770	9810	9810	9810	9810	0
440	20250714	122500	45132770	9810	9810	9810	9810	0
441	20250714	122400	45132770	9810	9810	9810	9810	0
442	20250714	122300	45132770	9810	9810	9810	9810	0
443	20250714	122200	45132770	9810	9810	9810	9810	0
444	20250714	122100	45132770	9810	9770	9810	9770	22
445	20250714	122000	44917080	9790	9790	9790	9790	0
446	20250714	121900	44917080	9790	9790	9790	9790	0
447	20250714	121800	44917080	9790	9790	9790	9790	1
448	20250714	121700	44907290	9780	9780	9780	9780	21
449	20250714	121600	44701910	9810	9810	9810	9810	0
450	20250714	121500	44701910	9810	9810	9810	9810	0
451	20250714	121400	44701910	9810	9800	9810	9800	36
452	20250714	121300	44348860	9780	9780	9780	9780	0
453	20250714	121200	44348860	9780	9800	9800	9780	5
454	20250714	121100	44299880	9800	9780	9800	9780	79
455	20250714	121000	43525770	9780	9780	9780	9780	4
456	20250714	120900	43486650	9780	9780	9780	9780	3
457	20250714	120800	43457310	9780	9780	9780	9780	2
458	20250714	120700	43437750	9770	9770	9770	9770	0
459	20250714	120600	43437750	9770	9770	9810	9770	31
460	20250714	120500	43133950	9770	9780	9800	9770	27
461	20250714	120400	42869540	9790	9770	9790	9770	71
462	20250714	120300	42175070	9770	9770	9770	9770	5
463	20250714	120200	42126220	9760	9760	9760	9760	4
464	20250714	120100	42087180	9770	9760	9770	9760	109
465	20250714	120000	41022790	9770	9780	9780	9760	6
466	20250714	115900	40964140	9780	9780	9780	9780	3
467	20250714	115800	40934800	9800	9780	9800	9780	557
468	20250714	115700	35476790	9760	9760	9760	9760	0
469	20250714	115600	35476790	9760	9760	9760	9760	2
470	20250714	115500	35457270	9760	9760	9760	9760	3
471	20250714	115400	35427990	9800	9800	9800	9800	0
472	20250714	115300	35427990	9800	9800	9800	9800	0
473	20250714	115200	35427990	9800	9760	9800	9760	5
474	20250714	115100	35379070	9790	9750	9790	9750	25
475	20250714	115000	35134570	9790	9790	9790	9790	0
476	20250714	114900	35134570	9790	9790	9790	9790	0
477	20250714	114800	35134570	9790	9790	9790	9790	0
478	20250714	114700	35134570	9790	9790	9790	9790	0
479	20250714	114600	35134570	9790	9790	9790	9790	0
480	20250714	114500	35134570	9790	9760	9790	9760	25
481	20250714	114400	34889870	9770	9770	9770	9770	0
482	20250714	114300	34889870	9770	9770	9770	9770	0
483	20250714	114200	34889870	9770	9770	9770	9770	0
484	20250714	114100	34889870	9770	9760	9770	9760	2
485	20250714	114000	34870340	9790	9760	9790	9760	10
486	20250714	113900	34772490	9790	9790	9790	9790	0
487	20250714	113800	34772490	9790	9780	9790	9780	137
488	20250714	113700	33431610	9780	9760	9780	9760	18
489	20250714	113600	33255600	9770	9750	9770	9750	10
490	20250714	113500	33158070	9750	9750	9750	9750	0
491	20250714	113400	33158070	9750	9750	9750	9750	0
492	20250714	113300	33158070	9750	9770	9780	9750	1817
493	20250714	113200	15441580	9760	9750	9760	9750	219
494	20250714	113100	13306220	9750	9750	9750	9750	0
495	20250714	113000	13306220	9750	9750	9750	9750	0
496	20250714	112900	13306220	9750	9750	9750	9750	0
497	20250714	112800	13306220	9750	9750	9750	9750	1
498	20250714	112700	13296470	9760	9760	9760	9760	0
499	20250714	112600	13296470	9760	9760	9760	9760	0
500	20250714	112500	13296470	9760	9760	9760	9760	0
501	20250714	112400	13296470	9760	9760	9760	9760	0
502	20250714	112300	13296470	9760	9760	9760	9760	0
503	20250714	112200	13296470	9760	9760	9760	9760	0
504	20250714	112100	13296470	9760	9760	9760	9760	0
505	20250714	112000	13296470	9760	9760	9760	9760	0
506	20250714	111900	13296470	9760	9760	9760	9760	0
507	20250714	111800	13296470	9760	9760	9760	9760	0
508	20250714	111700	13296470	9760	9760	9760	9760	0
509	20250714	111600	13296470	9760	9760	9760	9760	0
510	20250714	111500	13296470	9760	9760	9760	9760	0
511	20250714	111400	13296470	9760	9760	9760	9760	0
512	20250714	111300	13296470	9760	9760	9760	9760	1
513	20250714	111200	13286710	9760	9760	9760	9760	0
514	20250714	111100	13286710	9760	9760	9760	9760	0
515	20250714	111000	13286710	9760	9760	9760	9760	0
516	20250714	110900	13286710	9760	9760	9760	9760	0
517	20250714	110800	13286710	9760	9760	9760	9760	0
518	20250714	110700	13286710	9760	9760	9760	9760	0
519	20250714	110600	13286710	9760	9760	9760	9760	0
520	20250714	110500	13286710	9760	9760	9760	9760	0
521	20250714	110400	13286710	9760	9760	9760	9760	0
522	20250714	110300	13286710	9760	9760	9760	9760	0
523	20250714	110200	13286710	9760	9760	9760	9760	0
524	20250714	110100	13286710	9760	9760	9760	9760	0
525	20250714	110000	13286710	9760	9760	9760	9760	0
526	20250714	105900	13286710	9760	9760	9760	9760	0
527	20250714	105800	13286710	9760	9760	9760	9760	20
528	20250714	105700	13091510	9740	9740	9740	9740	0
529	20250714	105600	13091510	9740	9770	9770	9740	101
530	20250714	105500	12106610	9780	9780	9780	9780	0
531	20250714	105400	12106610	9780	9780	9780	9780	0
532	20250714	105300	12106610	9780	9780	9780	9780	0
533	20250714	105200	12106610	9780	9780	9780	9780	1
534	20250714	105100	12096830	9780	9780	9780	9780	2
535	20250714	105000	12077270	9780	9780	9780	9780	0
536	20250714	104900	12077270	9780	9780	9780	9780	0
537	20250714	104800	12077270	9780	9780	9780	9780	0
538	20250714	104700	12077270	9780	9780	9780	9780	0
539	20250714	104600	12077270	9780	9780	9780	9780	0
540	20250714	104500	12077270	9780	9780	9780	9780	5
541	20250714	104400	12028370	9780	9780	9780	9780	0
542	20250714	104300	12028370	9780	9780	9780	9780	1
543	20250714	104200	12018590	9780	9780	9780	9780	0
544	20250714	104100	12018590	9780	9780	9780	9780	0
545	20250714	104000	12018590	9780	9780	9780	9780	3
546	20250714	103900	11989250	9760	9760	9760	9760	1
547	20250714	103800	11979490	9770	9760	9770	9760	2
548	20250714	103700	11959960	9760	9760	9760	9760	1
549	20250714	103600	11950200	9770	9760	9770	9760	5
550	20250714	103500	11901360	9760	9760	9760	9760	0
551	20250714	103400	11901360	9760	9760	9760	9760	0
552	20250714	103300	11901360	9760	9760	9760	9760	0
553	20250714	103200	11901360	9760	9760	9760	9760	0
554	20250714	103100	11901360	9760	9760	9760	9760	0
555	20250714	103000	11901360	9760	9760	9760	9760	0
556	20250714	102900	11901360	9760	9760	9760	9760	0
557	20250714	102800	11901360	9760	9760	9760	9760	0
558	20250714	102700	11901360	9760	9760	9760	9760	1
559	20250714	102600	11891600	9780	9780	9780	9780	0
560	20250714	102500	11891600	9780	9780	9780	9780	0
561	20250714	102400	11891600	9780	9780	9780	9780	0
562	20250714	102300	11891600	9780	9780	9780	9780	0
563	20250714	102200	11891600	9780	9780	9780	9780	0
564	20250714	102100	11891600	9780	9780	9780	9780	0
565	20250714	102000	11891600	9780	9780	9780	9780	0
566	20250714	101900	11891600	9780	9780	9780	9780	0
567	20250714	101800	11891600	9780	9780	9780	9780	0
568	20250714	101700	11891600	9780	9780	9780	9780	0
569	20250714	101600	11891600	9780	9740	9780	9740	81
570	20250714	101500	11101890	9730	9730	9730	9730	74
571	20250714	101400	10381870	9740	9760	9760	9740	196
572	20250714	101300	8471270	9760	9770	9770	9760	33
573	20250714	101200	8148890	9780	9780	9780	9780	0
574	20250714	101100	8148890	9780	9780	9780	9780	0
575	20250714	101000	8148890	9780	9780	9780	9780	0
576	20250714	100900	8148890	9780	9780	9780	9780	0
577	20250714	100800	8148890	9780	9780	9780	9780	0
578	20250714	100700	8148890	9780	9780	9780	9780	0
579	20250714	100600	8148890	9780	9780	9780	9780	0
580	20250714	100500	8148890	9780	9780	9780	9780	0
581	20250714	100400	8148890	9780	9780	9780	9780	1
582	20250714	100300	8139110	9790	9790	9790	9790	0
583	20250714	100200	8139110	9790	9790	9790	9790	0
584	20250714	100100	8139110	9790	9790	9790	9790	0
585	20250714	100000	8139110	9790	9790	9790	9790	0
586	20250714	095900	8139110	9790	9790	9790	9790	0
587	20250714	095800	8139110	9790	9790	9790	9790	0
588	20250714	095700	8139110	9790	9790	9790	9790	0
589	20250714	095600	8139110	9790	9790	9790	9790	0
590	20250714	095500	8139110	9790	9790	9790	9790	1
591	20250714	095400	8129320	9790	9790	9790	9790	1
592	20250714	095300	8119530	9790	9790	9790	9790	1
593	20250714	095200	8109740	9790	9790	9790	9790	0
594	20250714	095100	8109740	9790	9790	9790	9790	1
595	20250714	095000	8099950	9790	9790	9790	9790	0
596	20250714	094900	8099950	9790	9790	9790	9790	0
597	20250714	094800	8099950	9790	9790	9790	9790	0
598	20250714	094700	8099950	9790	9790	9790	9790	0
599	20250714	094600	8099950	9790	9790	9790	9790	0
600	20250714	094500	8099950	9790	9790	9790	9790	0
601	20250714	094400	8099950	9790	9790	9790	9790	0
602	20250714	094300	8099950	9790	9790	9790	9790	0
603	20250714	094200	8099950	9790	9780	9790	9780	3
604	20250714	094100	8070600	9780	9780	9780	9780	0
605	20250714	094000	8070600	9780	9780	9780	9780	3
606	20250714	093900	8041260	9780	9780	9780	9780	5
607	20250714	093800	7992360	9790	9790	9790	9790	0
608	20250714	093700	7992360	9790	9790	9790	9790	0
609	20250714	093600	7992360	9790	9790	9790	9790	0
610	20250714	093500	7992360	9790	9790	9790	9790	0
611	20250714	093400	7992360	9790	9790	9790	9790	0
612	20250714	093300	7992360	9790	9790	9790	9790	0
613	20250714	093200	7992360	9790	9790	9790	9790	0
614	20250714	093100	7992360	9790	9790	9790	9790	0
615	20250714	093000	7992360	9790	9790	9790	9790	0
616	20250714	092900	7992360	9790	9790	9790	9790	0
617	20250714	092800	7992360	9790	9790	9790	9790	0
618	20250714	092700	7992360	9790	9790	9790	9790	0
619	20250714	092600	7992360	9790	9790	9790	9790	0
620	20250714	092500	7992360	9790	9790	9790	9790	0
621	20250714	092400	7992360	9790	9790	9790	9790	0
622	20250714	092300	7992360	9790	9800	9800	9790	258
623	20250714	092200	5466040	9800	9800	9800	9800	0
624	20250714	092100	5466040	9800	9800	9800	9800	0
625	20250714	092000	5466040	9800	9800	9800	9800	0
626	20250714	091900	5466040	9800	9800	9800	9800	0
627	20250714	091800	5466040	9800	9800	9800	9800	1
628	20250714	091700	5456240	9840	9840	9840	9840	0
629	20250714	091600	5456240	9840	9840	9840	9840	0
630	20250714	091500	5456240	9840	9840	9840	9840	0
631	20250714	091400	5456240	9840	9850	9850	9840	93
632	20250714	091300	4541110	9850	9850	9850	9850	100
633	20250714	091200	3556110	9850	9850	9850	9850	0
634	20250714	091100	3556110	9850	9850	9850	9850	0
635	20250714	091000	3556110	9850	9850	9850	9850	0
636	20250714	090900	3556110	9850	9850	9850	9850	0
637	20250714	090800	3556110	9850	9840	9850	9840	126
638	20250714	090700	2316210	9780	9780	9780	9780	10
639	20250714	090600	2218410	9840	9840	9840	9840	0
640	20250714	090500	2218410	9840	9840	9840	9840	0
641	20250714	090400	2218410	9840	9840	9840	9840	0
642	20250714	090300	2218410	9840	9840	9840	9840	0
643	20250714	090200	2218410	9840	9810	9840	9810	102
644	20250714	090100	1214790	9840	9840	9840	9840	0
645	20250714	090000	1214790	9840	9780	9840	9780	124