KissMeData/115160/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201200	93604945	1890	1890	1890	1890	2637
3	20240726	201100	93604945	1890	1890	1890	1890	0
4	20240726	201000	93604945	1890	1890	1890	1890	0
5	20240726	200900	93604945	1890	1890	1890	1890	0
6	20240726	200800	93604945	1890	1890	1890	1890	0
7	20240726	200700	93604945	1890	1890	1890	1890	0
8	20240726	200600	93604945	1890	1890	1890	1890	0
9	20240726	200500	93604945	1890	1890	1890	1890	0
10	20240726	200400	93604945	1890	1890	1890	1890	0
11	20240726	200300	93604945	1890	1890	1890	1890	0
12	20240726	200200	93604945	1890	1890	1890	1890	0
13	20240726	200100	93604945	1890	1890	1890	1890	0
14	20240726	200000	93604945	1890	1890	1890	1890	0
15	20240726	195900	93604945	1890	1890	1890	1890	0
16	20240726	195800	93604945	1890	1890	1890	1890	0
17	20240726	195700	93604945	1890	1890	1890	1890	0
18	20240726	195600	93604945	1890	1890	1890	1890	0
19	20240726	195500	93604945	1890	1890	1890	1890	0
20	20240726	195400	93604945	1890	1890	1890	1890	0
21	20240726	195300	93604945	1890	1890	1890	1890	0
22	20240726	195200	93604945	1890	1890	1890	1890	0
23	20240726	195100	93604945	1890	1890	1890	1890	0
24	20240726	195000	93604945	1890	1890	1890	1890	0
25	20240726	194900	93604945	1890	1890	1890	1890	0
26	20240726	194800	93604945	1890	1890	1890	1890	0
27	20240726	194700	93604945	1890	1890	1890	1890	0
28	20240726	194600	93604945	1890	1890	1890	1890	0
29	20240726	194500	93604945	1890	1890	1890	1890	0
30	20240726	194400	93604945	1890	1890	1890	1890	0
31	20240726	194300	93604945	1890	1890	1890	1890	0
32	20240726	194200	93604945	1890	1890	1890	1890	2637
33	20240726	194100	93604945	1890	1890	1890	1890	0
34	20240726	194000	93604945	1890	1890	1890	1890	0
35	20240726	193900	93604945	1890	1890	1890	1890	0
36	20240726	193800	93604945	1890	1890	1890	1890	0
37	20240726	193700	93604945	1890	1890	1890	1890	0
38	20240726	193600	93604945	1890	1890	1890	1890	0
39	20240726	193500	93604945	1890	1890	1890	1890	0
40	20240726	193400	93604945	1890	1890	1890	1890	0
41	20240726	193300	93604945	1890	1890	1890	1890	0
42	20240726	193200	93604945	1890	1890	1890	1890	0
43	20240726	193100	93604945	1890	1890	1890	1890	0
44	20240726	193000	93604945	1890	1890	1890	1890	0
45	20240726	192900	93604945	1890	1890	1890	1890	0
46	20240726	192800	93604945	1890	1890	1890	1890	0
47	20240726	192700	93604945	1890	1890	1890	1890	0
48	20240726	192600	93604945	1890	1890	1890	1890	0
49	20240726	192500	93604945	1890	1890	1890	1890	0
50	20240726	192400	93604945	1890	1890	1890	1890	0
51	20240726	192300	93604945	1890	1890	1890	1890	0
52	20240726	192200	93604945	1890	1890	1890	1890	0
53	20240726	192100	93604945	1890	1890	1890	1890	0
54	20240726	192000	93604945	1890	1890	1890	1890	0
55	20240726	191900	93604945	1890	1890	1890	1890	0
56	20240726	191800	93604945	1890	1890	1890	1890	0
57	20240726	191700	93604945	1890	1890	1890	1890	0
58	20240726	191600	93604945	1890	1890	1890	1890	0
59	20240726	191500	93604945	1890	1890	1890	1890	0
60	20240726	191400	93604945	1890	1890	1890	1890	0
61	20240726	191300	93604945	1890	1890	1890	1890	0
62	20240726	191200	93604945	1890	1890	1890	1890	2637
63	20240726	191100	93604945	1890	1890	1890	1890	0
64	20240726	191000	93604945	1890	1890	1890	1890	0
65	20240726	190900	93604945	1890	1890	1890	1890	0
66	20240726	190800	93604945	1890	1890	1890	1890	0
67	20240726	190700	93604945	1890	1890	1890	1890	0
68	20240726	190600	93604945	1890	1890	1890	1890	0
69	20240726	190500	93604945	1890	1890	1890	1890	0
70	20240726	190400	93604945	1890	1890	1890	1890	0
71	20240726	190300	93604945	1890	1890	1890	1890	0
72	20240726	190200	93604945	1890	1890	1890	1890	0
73	20240726	190100	93604945	1890	1890	1890	1890	0
74	20240726	190000	93604945	1890	1890	1890	1890	0
75	20240726	185900	93604945	1890	1890	1890	1890	0
76	20240726	185800	93604945	1890	1890	1890	1890	0
77	20240726	185700	93604945	1890	1890	1890	1890	0
78	20240726	185600	93604945	1890	1890	1890	1890	0
79	20240726	185500	93604945	1890	1890	1890	1890	0
80	20240726	185400	93604945	1890	1890	1890	1890	0
81	20240726	185300	93604945	1890	1890	1890	1890	0
82	20240726	185200	93604945	1890	1890	1890	1890	0
83	20240726	185100	93604945	1890	1890	1890	1890	0
84	20240726	185000	93604945	1890	1890	1890	1890	0
85	20240726	184900	93604945	1890	1890	1890	1890	0
86	20240726	184800	93604945	1890	1890	1890	1890	0
87	20240726	184700	93604945	1890	1890	1890	1890	0
88	20240726	184600	93604945	1890	1890	1890	1890	0
89	20240726	184500	93604945	1890	1890	1890	1890	0
90	20240726	184400	93604945	1890	1890	1890	1890	0
91	20240726	184300	93604945	1890	1890	1890	1890	0
92	20240726	184200	93604945	1890	1890	1890	1890	2637
93	20240726	184100	93604945	1890	1890	1890	1890	0
94	20240726	184000	93604945	1890	1890	1890	1890	0
95	20240726	183900	93604945	1890	1890	1890	1890	0
96	20240726	183800	93604945	1890	1890	1890	1890	0
97	20240726	183700	93604945	1890	1890	1890	1890	0
98	20240726	183600	93604945	1890	1890	1890	1890	0
99	20240726	183500	93604945	1890	1890	1890	1890	0
100	20240726	183400	93604945	1890	1890	1890	1890	0
101	20240726	183300	93604945	1890	1890	1890	1890	0
102	20240726	183200	93604945	1890	1890	1890	1890	0
103	20240726	183100	93604945	1890	1890	1890	1890	0
104	20240726	183000	93604945	1890	1890	1890	1890	0
105	20240726	182900	93604945	1890	1890	1890	1890	0
106	20240726	182800	93604945	1890	1890	1890	1890	0
107	20240726	182700	93604945	1890	1890	1890	1890	0
108	20240726	182600	93604945	1890	1890	1890	1890	0
109	20240726	182500	93604945	1890	1890	1890	1890	0
110	20240726	182400	93604945	1890	1890	1890	1890	0
111	20240726	182300	93604945	1890	1890	1890	1890	0
112	20240726	182200	93604945	1890	1890	1890	1890	0
113	20240726	182100	93604945	1890	1890	1890	1890	0
114	20240726	182000	93604945	1890	1890	1890	1890	0
115	20240726	181900	93604945	1890	1890	1890	1890	0
116	20240726	181800	93604945	1890	1890	1890	1890	0
117	20240726	181700	93604945	1890	1890	1890	1890	0
118	20240726	181600	93604945	1890	1890	1890	1890	0
119	20240726	181500	93604945	1890	1890	1890	1890	0
120	20240726	181400	93604945	1890	1890	1890	1890	0
121	20240726	181300	93604945	1890	1890	1890	1890	0
122	20240726	181200	93604945	1890	1890	1890	1890	2637
123	20240726	181100	93604945	1890	1890	1890	1890	0
124	20240726	181000	93604945	1890	1890	1890	1890	0
125	20240726	180900	93604945	1890	1890	1890	1890	0
126	20240726	180800	93604945	1890	1890	1890	1890	0
127	20240726	180700	93604945	1890	1890	1890	1890	0
128	20240726	180600	93604945	1890	1890	1890	1890	0
129	20240726	180500	93604945	1890	1890	1890	1890	0
130	20240726	180400	93604945	1890	1890	1890	1890	0
131	20240726	180300	93604945	1890	1890	1890	1890	0
132	20240726	180200	93604945	1890	1890	1890	1890	0
133	20240726	180100	93604945	1890	1890	1890	1890	0
134	20240726	180000	93604945	1890	1890	1890	1890	0
135	20240726	175900	93604945	1890	1890	1890	1890	0
136	20240726	175800	93604945	1890	1890	1890	1890	0
137	20240726	175700	93604945	1890	1890	1890	1890	0
138	20240726	175600	93604945	1890	1890	1890	1890	0
139	20240726	175500	93604945	1890	1890	1890	1890	0
140	20240726	175400	93604945	1890	1890	1890	1890	0
141	20240726	175300	93604945	1890	1890	1890	1890	0
142	20240726	175200	93604945	1890	1890	1890	1890	0
143	20240726	175100	93604945	1890	1890	1890	1890	0
144	20240726	175000	93604945	1890	1890	1890	1890	0
145	20240726	174900	93604945	1890	1890	1890	1890	0
146	20240726	174800	93604945	1890	1890	1890	1890	0
147	20240726	174700	93604945	1890	1890	1890	1890	0
148	20240726	174600	93604945	1890	1890	1890	1890	0
149	20240726	174500	93604945	1890	1890	1890	1890	0
150	20240726	174400	93604945	1890	1890	1890	1890	0
151	20240726	174300	93604945	1890	1890	1890	1890	0
152	20240726	174200	93604945	1890	1890	1890	1890	2637
153	20240726	174100	93604945	1890	1890	1890	1890	0
154	20240726	174000	93604945	1890	1890	1890	1890	0
155	20240726	173900	93604945	1890	1890	1890	1890	0
156	20240726	173800	93604945	1890	1890	1890	1890	0
157	20240726	173700	93604945	1890	1890	1890	1890	0
158	20240726	173600	93604945	1890	1890	1890	1890	0
159	20240726	173500	93604945	1890	1890	1890	1890	0
160	20240726	173400	93604945	1890	1890	1890	1890	0
161	20240726	173300	93604945	1890	1890	1890	1890	0
162	20240726	173200	93604945	1890	1890	1890	1890	0
163	20240726	173100	93604945	1890	1890	1890	1890	0
164	20240726	173000	93604945	1890	1890	1890	1890	0
165	20240726	172900	93604945	1890	1890	1890	1890	0
166	20240726	172800	93604945	1890	1890	1890	1890	0
167	20240726	172700	93604945	1890	1890	1890	1890	0
168	20240726	172600	93604945	1890	1890	1890	1890	0
169	20240726	172500	93604945	1890	1890	1890	1890	0
170	20240726	172400	93604945	1890	1890	1890	1890	0
171	20240726	172300	93604945	1890	1890	1890	1890	0
172	20240726	172200	93604945	1890	1890	1890	1890	0
173	20240726	172100	93604945	1890	1890	1890	1890	0
174	20240726	172000	93604945	1890	1890	1890	1890	0
175	20240726	171900	93604945	1890	1890	1890	1890	0
176	20240726	171800	93604945	1890	1890	1890	1890	0
177	20240726	171700	93604945	1890	1890	1890	1890	0
178	20240726	171600	93604945	1890	1890	1890	1890	0
179	20240726	171500	93604945	1890	1890	1890	1890	0
180	20240726	171400	93604945	1890	1890	1890	1890	0
181	20240726	171300	93604945	1890	1890	1890	1890	0
182	20240726	171200	93604945	1890	1890	1890	1890	2637
183	20240726	171100	93604945	1890	1890	1890	1890	0
184	20240726	171000	93604945	1890	1890	1890	1890	0
185	20240726	170900	93604945	1890	1890	1890	1890	0
186	20240726	170800	93604945	1890	1890	1890	1890	0
187	20240726	170700	93604945	1890	1890	1890	1890	0
188	20240726	170600	93604945	1890	1890	1890	1890	0
189	20240726	170500	93604945	1890	1890	1890	1890	0
190	20240726	170400	93604945	1890	1890	1890	1890	0
191	20240726	170300	93604945	1890	1890	1890	1890	0
192	20240726	170200	93604945	1890	1890	1890	1890	0
193	20240726	170100	93604945	1890	1890	1890	1890	0
194	20240726	170000	93604945	1890	1890	1890	1890	0
195	20240726	165900	93604945	1890	1890	1890	1890	0
196	20240726	165800	93604945	1890	1890	1890	1890	0
197	20240726	165700	93604945	1890	1890	1890	1890	0
198	20240726	165600	93604945	1890	1890	1890	1890	0
199	20240726	165500	93604945	1890	1890	1890	1890	0
200	20240726	165400	93604945	1890	1890	1890	1890	0
201	20240726	165300	93604945	1890	1890	1890	1890	0
202	20240726	165200	93604945	1890	1890	1890	1890	0
203	20240726	165100	93604945	1890	1890	1890	1890	0
204	20240726	165000	93604945	1890	1890	1890	1890	0
205	20240726	164900	93604945	1890	1890	1890	1890	0
206	20240726	164800	93604945	1890	1890	1890	1890	0
207	20240726	164700	93604945	1890	1890	1890	1890	0
208	20240726	164600	93604945	1890	1890	1890	1890	0
209	20240726	164500	93604945	1890	1890	1890	1890	0
210	20240726	164400	93604945	1890	1890	1890	1890	0
211	20240726	164300	93604945	1890	1890	1890	1890	0
212	20240726	164200	93604945	1890	1890	1890	1890	2637
213	20240726	164100	93604945	1890	1890	1890	1890	0
214	20240726	164000	93604945	1890	1890	1890	1890	0
215	20240726	163900	93604945	1890	1890	1890	1890	0
216	20240726	163800	93604945	1890	1890	1890	1890	0
217	20240726	163700	93604945	1890	1890	1890	1890	0
218	20240726	163600	93604945	1890	1890	1890	1890	0
219	20240726	163500	93604945	1890	1890	1890	1890	0
220	20240726	163400	93604945	1890	1890	1890	1890	0
221	20240726	163300	93604945	1890	1890	1890	1890	0
222	20240726	163200	93604945	1890	1890	1890	1890	0
223	20240726	163100	93604945	1890	1890	1890	1890	0
224	20240726	163000	93604945	1890	1890	1890	1890	0
225	20240726	162900	93604945	1890	1890	1890	1890	0
226	20240726	162800	93604945	1890	1890	1890	1890	0
227	20240726	162700	93604945	1890	1890	1890	1890	0
228	20240726	162600	93604945	1890	1890	1890	1890	0
229	20240726	162500	93604945	1890	1890	1890	1890	0
230	20240726	162400	93604945	1890	1890	1890	1890	0
231	20240726	162300	93604945	1890	1890	1890	1890	0
232	20240726	162200	93604945	1890	1890	1890	1890	0
233	20240726	162100	93604945	1890	1890	1890	1890	0
234	20240726	162000	93604945	1890	1890	1890	1890	0
235	20240726	161900	93604945	1890	1890	1890	1890	0
236	20240726	161800	93604945	1890	1890	1890	1890	0
237	20240726	161700	93604945	1890	1890	1890	1890	0
238	20240726	161600	93604945	1890	1890	1890	1890	0
239	20240726	161500	93604945	1890	1890	1890	1890	0
240	20240726	161400	93604945	1890	1890	1890	1890	0
241	20240726	161300	93604945	1890	1890	1890	1890	0
242	20240726	161200	93604945	1890	1890	1890	1890	2637
243	20240726	161100	93604945	1890	1890	1890	1890	0
244	20240726	161000	93604945	1890	1890	1890	1890	0
245	20240726	160900	93604945	1890	1890	1890	1890	0
246	20240726	160800	93604945	1890	1890	1890	1890	0
247	20240726	160700	93604945	1890	1890	1890	1890	0
248	20240726	160600	93604945	1890	1890	1890	1890	0
249	20240726	160500	93604945	1890	1890	1890	1890	0
250	20240726	160400	93604945	1890	1890	1890	1890	0
251	20240726	160300	93604945	1890	1890	1890	1890	0
252	20240726	160200	93604945	1890	1890	1890	1890	0
253	20240726	160100	93604945	1890	1890	1890	1890	0
254	20240726	160000	93604945	1890	1890	1890	1890	0
255	20240726	155900	93604945	1890	1890	1890	1890	0
256	20240726	155800	93604945	1890	1890	1890	1890	0
257	20240726	155700	93604945	1890	1890	1890	1890	0
258	20240726	155600	93604945	1890	1890	1890	1890	0
259	20240726	155500	93604945	1890	1890	1890	1890	0
260	20240726	155400	93604945	1890	1890	1890	1890	0
261	20240726	155300	93604945	1890	1890	1890	1890	0
262	20240726	155200	93604945	1890	1890	1890	1890	0
263	20240726	155100	93604945	1890	1890	1890	1890	0
264	20240726	155000	93604945	1890	1890	1890	1890	0
265	20240726	154900	93604945	1890	1890	1890	1890	0
266	20240726	154800	93604945	1890	1890	1890	1890	0
267	20240726	154700	93604945	1890	1890	1890	1890	0
268	20240726	154600	93604945	1890	1890	1890	1890	0
269	20240726	154500	93604945	1890	1890	1890	1890	0
270	20240726	154400	93604945	1890	1890	1890	1890	0
271	20240726	154300	93604945	1890	1890	1890	1890	0
272	20240726	154200	93604945	1890	1890	1890	1890	2637
273	20240726	154100	93604945	1890	1890	1890	1890	0
274	20240726	154000	93604945	1890	1890	1890	1890	0
275	20240726	153900	93604945	1890	1890	1890	1890	0
276	20240726	153800	93604945	1890	1890	1890	1890	0
277	20240726	153700	93604945	1890	1890	1890	1890	0
278	20240726	153600	93604945	1890	1890	1890	1890	0
279	20240726	153500	93604945	1890	1890	1890	1890	0
280	20240726	153400	93604945	1890	1890	1890	1890	0
281	20240726	153300	93604945	1890	1890	1890	1890	0
282	20240726	153200	93604945	1890	1890	1890	1890	0
283	20240726	153100	93604945	1890	1890	1890	1890	0
284	20240726	153000	93604945	1890	1890	1890	1890	2637
285	20240726	152900	88621015	1865	1865	1865	1865	0
286	20240726	152800	88621015	1865	1865	1865	1865	0
287	20240726	152700	88621015	1865	1865	1865	1865	0
288	20240726	152600	88621015	1865	1865	1865	1865	0
289	20240726	152500	88621015	1865	1865	1865	1865	0
290	20240726	152400	88621015	1865	1865	1865	1865	0
291	20240726	152300	88621015	1865	1865	1865	1865	0
292	20240726	152200	88621015	1865	1865	1865	1865	0
293	20240726	152100	88621015	1865	1865	1865	1865	0
294	20240726	152000	88621015	1865	1865	1865	1865	0
295	20240726	151900	88621015	1865	1876	1876	1865	404
296	20240726	151800	87866763	1876	1876	1876	1876	0
297	20240726	151700	87866763	1876	1876	1876	1876	1
298	20240726	151600	87864887	1865	1865	1865	1865	800
299	20240726	151500	86372887	1877	1877	1877	1877	0
300	20240726	151400	86372887	1877	1877	1877	1877	27
301	20240726	151300	86322208	1877	1877	1877	1877	0
302	20240726	151200	86322208	1877	1877	1877	1877	3
303	20240726	151100	86316577	1877	1877	1877	1877	0
304	20240726	151000	86316577	1877	1875	1877	1875	1000
305	20240726	150900	84440678	1876	1876	1876	1876	0
306	20240726	150800	84440678	1876	1876	1876	1876	0
307	20240726	150700	84440678	1876	1856	1876	1856	84
308	20240726	150600	84284754	1876	1876	1876	1876	0
309	20240726	150500	84284754	1876	1876	1876	1876	0
310	20240726	150400	84284754	1876	1876	1876	1876	0
311	20240726	150300	84284754	1876	1856	1876	1855	301
312	20240726	150200	83726324	1852	1874	1874	1852	2000
313	20240726	150100	79989814	1877	1877	1877	1877	65
314	20240726	150000	79867809	1877	1877	1877	1877	1
315	20240726	145900	79865932	1874	1874	1874	1874	27
316	20240726	145800	79815334	1877	1877	1877	1877	1
317	20240726	145700	79813457	1874	1874	1874	1874	0
318	20240726	145600	79813457	1874	1874	1874	1874	241
319	20240726	145500	79361823	1877	1877	1877	1877	1
320	20240726	145400	79359946	1874	1874	1874	1874	1
321	20240726	145300	79358072	1878	1878	1878	1878	0
322	20240726	145200	79358072	1878	1878	1878	1878	0
323	20240726	145100	79358072	1878	1878	1878	1878	0
324	20240726	145000	79358072	1878	1878	1878	1878	0
325	20240726	144900	79358072	1878	1878	1878	1878	0
326	20240726	144800	79358072	1878	1878	1878	1878	0
327	20240726	144700	79358072	1878	1878	1878	1878	0
328	20240726	144600	79358072	1878	1878	1878	1878	0
329	20240726	144500	79358072	1878	1878	1878	1878	0
330	20240726	144400	79358072	1878	1878	1878	1878	0
331	20240726	144300	79358072	1878	1878	1878	1878	0
332	20240726	144200	79358072	1878	1878	1878	1878	0
333	20240726	144100	79358072	1878	1872	1878	1872	160
334	20240726	144000	79058546	1878	1878	1878	1878	0
335	20240726	143900	79058546	1878	1877	1878	1877	448
336	20240726	143800	78217207	1878	1875	1878	1875	398
337	20240726	143700	77470216	1874	1869	1874	1869	280
338	20240726	143600	76946185	1869	1869	1869	1869	0
339	20240726	143500	76946185	1869	1869	1869	1869	1
340	20240726	143400	76944316	1865	1865	1865	1865	0
341	20240726	143300	76944316	1865	1865	1865	1865	0
342	20240726	143200	76944316	1865	1865	1865	1865	94
343	20240726	143100	76769006	1865	1862	1865	1862	1167
344	20240726	143000	74595098	1862	1862	1862	1862	1
345	20240726	142900	74593236	1861	1861	1861	1861	178
346	20240726	142800	74261978	1860	1860	1860	1860	2
347	20240726	142700	74258258	1860	1860	1860	1860	0
348	20240726	142600	74258258	1860	1860	1860	1860	1
349	20240726	142500	74256398	1861	1861	1861	1861	0
350	20240726	142400	74256398	1861	1861	1861	1861	0
351	20240726	142300	74256398	1861	1861	1861	1861	10
352	20240726	142200	74237788	1861	1861	1861	1861	0
353	20240726	142100	74237788	1861	1861	1861	1861	0
354	20240726	142000	74237788	1861	1861	1861	1861	0
355	20240726	141900	74237788	1861	1861	1861	1861	0
356	20240726	141800	74237788	1861	1861	1861	1861	0
357	20240726	141700	74237788	1861	1861	1861	1861	0
358	20240726	141600	74237788	1861	1861	1861	1861	0
359	20240726	141500	74237788	1861	1861	1861	1861	0
360	20240726	141400	74237788	1861	1855	1861	1855	501
361	20240726	141300	73308427	1861	1856	1861	1856	10
362	20240726	141200	73289862	1861	1861	1861	1861	2
363	20240726	141100	73286140	1856	1857	1861	1856	1502
364	20240726	141000	70498223	1858	1858	1858	1858	0
365	20240726	140900	70498223	1858	1858	1858	1858	395
366	20240726	140800	69764313	1858	1858	1858	1858	0
367	20240726	140700	69764313	1858	1858	1858	1858	0
368	20240726	140600	69764313	1858	1858	1858	1858	0
369	20240726	140500	69764313	1858	1858	1858	1858	0
370	20240726	140400	69764313	1858	1858	1858	1858	0
371	20240726	140300	69764313	1858	1858	1858	1858	190
372	20240726	140200	69411293	1860	1860	1860	1860	294
373	20240726	140100	68864453	1860	1860	1860	1860	1
374	20240726	140000	68862593	1859	1859	1859	1859	72
375	20240726	135900	68728745	1859	1859	1859	1859	1364
376	20240726	135800	66193069	1850	1850	1850	1850	0
377	20240726	135700	66193069	1850	1858	1858	1850	600
378	20240726	135600	65081465	1859	1859	1859	1859	2
379	20240726	135500	65077747	1859	1859	1859	1859	126
380	20240726	135400	64843513	1859	1859	1859	1859	1000
381	20240726	135300	62984513	1860	1860	1860	1860	0
382	20240726	135200	62984513	1860	1860	1860	1860	1
383	20240726	135100	62982653	1861	1861	1861	1861	12
384	20240726	135000	62960321	1861	1860	1861	1860	401
385	20240726	134900	62214460	1861	1861	1861	1861	0
386	20240726	134800	62214460	1861	1861	1861	1861	6
387	20240726	134700	62203294	1861	1861	1861	1861	10
388	20240726	134600	62184684	1861	1861	1861	1861	0
389	20240726	134500	62184684	1861	1861	1861	1861	0
390	20240726	134400	62184684	1861	1861	1861	1861	0
391	20240726	134300	62184684	1861	1861	1861	1861	0
392	20240726	134200	62184684	1861	1861	1861	1861	2
393	20240726	134100	62180962	1861	1861	1861	1861	4
394	20240726	134000	62173518	1861	1861	1861	1861	0
395	20240726	133900	62173518	1861	1861	1861	1861	1
396	20240726	133800	62171657	1861	1861	1861	1861	201
397	20240726	133700	61797596	1861	1861	1861	1861	0
398	20240726	133600	61797596	1861	1861	1861	1861	3
399	20240726	133500	61792013	1862	1862	1862	1862	0
400	20240726	133400	61792013	1862	1861	1862	1861	1011
401	20240726	133300	59910541	1860	1860	1860	1860	148
402	20240726	133200	59635261	1860	1860	1860	1860	52
403	20240726	133100	59538541	1862	1862	1862	1862	0
404	20240726	133000	59538541	1862	1862	1862	1862	0
405	20240726	132900	59538541	1862	1862	1862	1862	0
406	20240726	132800	59538541	1862	1862	1862	1862	0
407	20240726	132700	59538541	1862	1862	1862	1862	0
408	20240726	132600	59538541	1862	1862	1862	1862	0
409	20240726	132500	59538541	1862	1862	1862	1862	0
410	20240726	132400	59538541	1862	1862	1862	1862	0
411	20240726	132300	59538541	1862	1862	1862	1862	0
412	20240726	132200	59538541	1862	1862	1862	1862	0
413	20240726	132100	59538541	1862	1862	1862	1862	0
414	20240726	132000	59538541	1862	1862	1862	1862	0
415	20240726	131900	59538541	1862	1862	1862	1862	0
416	20240726	131800	59538541	1862	1862	1862	1862	0
417	20240726	131700	59538541	1862	1862	1862	1862	0
418	20240726	131600	59538541	1862	1862	1862	1862	0
419	20240726	131500	59538541	1862	1862	1862	1862	0
420	20240726	131400	59538541	1862	1862	1862	1862	0
421	20240726	131300	59538541	1862	1862	1862	1862	0
422	20240726	131200	59538541	1862	1862	1862	1862	0
423	20240726	131100	59538541	1862	1862	1862	1862	0
424	20240726	131000	59538541	1862	1862	1862	1862	0
425	20240726	130900	59538541	1862	1862	1862	1862	0
426	20240726	130800	59538541	1862	1862	1862	1862	0
427	20240726	130700	59538541	1862	1862	1862	1862	0
428	20240726	130600	59538541	1862	1862	1862	1862	0
429	20240726	130500	59538541	1862	1862	1862	1862	0
430	20240726	130400	59538541	1862	1862	1862	1862	0
431	20240726	130300	59538541	1862	1862	1862	1862	0
432	20240726	130200	59538541	1862	1862	1862	1862	0
433	20240726	130100	59538541	1862	1862	1862	1862	1
434	20240726	130000	59536679	1861	1861	1862	1848	2081
435	20240726	125900	55676741	1862	1862	1862	1862	0
436	20240726	125800	55676741	1862	1862	1862	1862	0
437	20240726	125700	55676741	1862	1862	1862	1862	0
438	20240726	125600	55676741	1862	1862	1862	1862	0
439	20240726	125500	55676741	1862	1862	1862	1862	0
440	20240726	125400	55676741	1862	1862	1862	1862	0
441	20240726	125300	55676741	1862	1862	1862	1862	0
442	20240726	125200	55676741	1862	1862	1862	1862	0
443	20240726	125100	55676741	1862	1862	1862	1862	0
444	20240726	125000	55676741	1862	1862	1862	1862	0
445	20240726	124900	55676741	1862	1852	1862	1852	101
446	20240726	124800	55489679	1862	1862	1862	1862	0
447	20240726	124700	55489679	1862	1862	1862	1862	0
448	20240726	124600	55489679	1862	1862	1862	1862	30
449	20240726	124500	55433819	1862	1862	1862	1862	0
450	20240726	124400	55433819	1862	1862	1862	1862	0
451	20240726	124300	55433819	1862	1862	1862	1862	0
452	20240726	124200	55433819	1862	1862	1862	1862	0
453	20240726	124100	55433819	1862	1862	1862	1862	0
454	20240726	124000	55433819	1862	1862	1862	1862	0
455	20240726	123900	55433819	1862	1862	1862	1862	0
456	20240726	123800	55433819	1862	1862	1862	1862	0
457	20240726	123700	55433819	1862	1862	1862	1862	0
458	20240726	123600	55433819	1862	1862	1862	1862	0
459	20240726	123500	55433819	1862	1862	1862	1862	0
460	20240726	123400	55433819	1862	1862	1862	1862	0
461	20240726	123300	55433819	1862	1862	1862	1862	0
462	20240726	123200	55433819	1862	1862	1862	1862	0
463	20240726	123100	55433819	1862	1862	1862	1862	0
464	20240726	123000	55433819	1862	1862	1862	1862	0
465	20240726	122900	55433819	1862	1862	1862	1862	0
466	20240726	122800	55433819	1862	1862	1862	1862	0
467	20240726	122700	55433819	1862	1862	1862	1862	0
468	20240726	122600	55433819	1862	1862	1862	1862	0
469	20240726	122500	55433819	1862	1862	1862	1862	0
470	20240726	122400	55433819	1862	1862	1862	1862	0
471	20240726	122300	55433819	1862	1862	1862	1862	1
472	20240726	122200	55431957	1862	1862	1862	1862	1
473	20240726	122100	55430095	1848	1848	1848	1848	0
474	20240726	122000	55430095	1848	1848	1848	1848	0
475	20240726	121900	55430095	1848	1848	1848	1848	0
476	20240726	121800	55430095	1848	1848	1848	1848	0
477	20240726	121700	55430095	1848	1857	1857	1848	300
478	20240726	121600	54873605	1858	1860	1860	1858	882
479	20240726	121500	53233905	1863	1863	1863	1863	0
480	20240726	121400	53233905	1863	1863	1863	1863	0
481	20240726	121300	53233905	1863	1863	1863	1863	0
482	20240726	121200	53233905	1863	1863	1863	1863	0
483	20240726	121100	53233905	1863	1863	1863	1863	0
484	20240726	121000	53233905	1863	1863	1863	1863	0
485	20240726	120900	53233905	1863	1863	1863	1863	11
486	20240726	120800	53213412	1863	1863	1863	1863	4
487	20240726	120700	53205960	1863	1863	1863	1863	4
488	20240726	120600	53198508	1863	1863	1863	1863	6
489	20240726	120500	53187330	1863	1862	1863	1862	21
490	20240726	120400	53148227	1861	1861	1861	1861	10
491	20240726	120300	53129617	1856	1856	1856	1856	0
492	20240726	120200	53129617	1856	1856	1856	1856	10
493	20240726	120100	53111057	1863	1863	1863	1863	0
494	20240726	120000	53111057	1863	1863	1863	1863	0
495	20240726	115900	53111057	1863	1863	1863	1863	0
496	20240726	115800	53111057	1863	1863	1863	1863	0
497	20240726	115700	53111057	1863	1863	1863	1863	0
498	20240726	115600	53111057	1863	1863	1863	1863	0
499	20240726	115500	53111057	1863	1863	1863	1863	0
500	20240726	115400	53111057	1863	1863	1863	1863	0
501	20240726	115300	53111057	1863	1860	1863	1860	560
502	20240726	115200	52068524	1860	1860	1860	1860	0
503	20240726	115100	52068524	1860	1860	1860	1860	15
504	20240726	115000	52040624	1860	1860	1860	1860	1
505	20240726	114900	52038764	1855	1848	1855	1848	5842
506	20240726	114800	41238879	1848	1848	1848	1848	2
507	20240726	114700	41235183	1848	1848	1848	1848	0
508	20240726	114600	41235183	1848	1848	1848	1848	10
509	20240726	114500	41216703	1848	1848	1848	1848	0
510	20240726	114400	41216703	1848	1848	1848	1848	0
511	20240726	114300	41216703	1848	1848	1848	1848	0
512	20240726	114200	41216703	1848	1848	1848	1848	0
513	20240726	114100	41216703	1848	1848	1848	1848	0
514	20240726	114000	41216703	1848	1848	1848	1848	0
515	20240726	113900	41216703	1848	1848	1848	1848	0
516	20240726	113800	41216703	1848	1848	1848	1848	0
517	20240726	113700	41216703	1848	1848	1848	1848	0
518	20240726	113600	41216703	1848	1848	1848	1848	0
519	20240726	113500	41216703	1848	1848	1848	1848	0
520	20240726	113400	41216703	1848	1848	1848	1848	0
521	20240726	113300	41216703	1848	1848	1848	1848	0
522	20240726	113200	41216703	1848	1848	1848	1848	0
523	20240726	113100	41216703	1848	1848	1848	1848	0
524	20240726	113000	41216703	1848	1848	1848	1848	0
525	20240726	112900	41216703	1848	1848	1848	1848	6
526	20240726	112800	41205615	1848	1848	1848	1848	0
527	20240726	112700	41205615	1848	1848	1848	1848	0
528	20240726	112600	41205615	1848	1843	1848	1843	10
529	20240726	112500	41187180	1843	1843	1843	1843	0
530	20240726	112400	41187180	1843	1843	1843	1843	0
531	20240726	112300	41187180	1843	1843	1843	1843	0
532	20240726	112200	41187180	1843	1843	1843	1843	0
533	20240726	112100	41187180	1843	1843	1843	1843	0
534	20240726	112000	41187180	1843	1843	1843	1843	7
535	20240726	111900	41174279	1847	1847	1847	1847	620
536	20240726	111800	40029139	1848	1848	1848	1848	1
537	20240726	111700	40027291	1848	1848	1848	1848	0
538	20240726	111600	40027291	1848	1848	1848	1848	110
539	20240726	111500	39824011	1848	1848	1848	1848	0
540	20240726	111400	39824011	1848	1848	1848	1848	0
541	20240726	111300	39824011	1848	1848	1848	1848	0
542	20240726	111200	39824011	1848	1848	1848	1848	0
543	20240726	111100	39824011	1848	1847	1848	1847	108
544	20240726	111000	39624527	1848	1848	1848	1848	0
545	20240726	110900	39624527	1848	1848	1848	1848	1
546	20240726	110800	39622679	1847	1848	1848	1847	1020
547	20240726	110700	37738635	1848	1848	1848	1848	0
548	20240726	110600	37738635	1848	1848	1848	1848	0
549	20240726	110500	37738635	1848	1848	1848	1848	227
550	20240726	110400	37319139	1848	1848	1848	1848	921
551	20240726	110300	35617131	1848	1847	1848	1847	135
552	20240726	110200	35367785	1848	1848	1848	1848	0
553	20240726	110100	35367785	1848	1847	1848	1847	3860
554	20240726	110000	28238364	1847	1847	1847	1847	0
555	20240726	105900	28238364	1847	1847	1847	1847	0
556	20240726	105800	28238364	1847	1847	1847	1847	0
557	20240726	105700	28238364	1847	1847	1847	1847	0
558	20240726	105600	28238364	1847	1847	1847	1847	0
559	20240726	105500	28238364	1847	1847	1847	1847	0
560	20240726	105400	28238364	1847	1847	1847	1847	1
561	20240726	105300	28236517	1847	1847	1847	1847	10
562	20240726	105200	28218047	1847	1847	1847	1847	0
563	20240726	105100	28218047	1847	1847	1847	1847	0
564	20240726	105000	28218047	1847	1847	1847	1847	0
565	20240726	104900	28218047	1847	1847	1847	1847	0
566	20240726	104800	28218047	1847	1847	1847	1847	0
567	20240726	104700	28218047	1847	1847	1847	1847	0
568	20240726	104600	28218047	1847	1847	1847	1847	0
569	20240726	104500	28218047	1847	1847	1847	1847	0
570	20240726	104400	28218047	1847	1847	1847	1847	0
571	20240726	104300	28218047	1847	1847	1847	1847	1
572	20240726	104200	28216200	1837	1842	1842	1835	3860
573	20240726	104100	21123679	1847	1847	1847	1847	0
574	20240726	104000	21123679	1847	1847	1847	1847	0
575	20240726	103900	21123679	1847	1847	1847	1847	0
576	20240726	103800	21123679	1847	1847	1847	1847	0
577	20240726	103700	21123679	1847	1847	1847	1847	0
578	20240726	103600	21123679	1847	1847	1847	1847	0
579	20240726	103500	21123679	1847	1847	1847	1847	0
580	20240726	103400	21123679	1847	1847	1847	1847	0
581	20240726	103300	21123679	1847	1847	1847	1847	0
582	20240726	103200	21123679	1847	1847	1847	1847	0
583	20240726	103100	21123679	1847	1847	1847	1847	0
584	20240726	103000	21123679	1847	1847	1847	1847	0
585	20240726	102900	21123679	1847	1847	1847	1847	0
586	20240726	102800	21123679	1847	1847	1847	1847	0
587	20240726	102700	21123679	1847	1847	1847	1847	0
588	20240726	102600	21123679	1847	1847	1847	1847	0
589	20240726	102500	21123679	1847	1847	1847	1847	4
590	20240726	102400	21116291	1847	1843	1847	1842	265
591	20240726	102300	20628131	1847	1847	1847	1847	2
592	20240726	102200	20624437	1847	1847	1847	1847	0
593	20240726	102100	20624437	1847	1847	1847	1847	0
594	20240726	102000	20624437	1847	1847	1847	1847	0
595	20240726	101900	20624437	1847	1847	1847	1847	0
596	20240726	101800	20624437	1847	1847	1847	1847	1
597	20240726	101700	20622590	1848	1848	1848	1848	0
598	20240726	101600	20622590	1848	1848	1848	1848	0
599	20240726	101500	20622590	1848	1848	1848	1848	1
600	20240726	101400	20620742	1848	1848	1848	1848	0
601	20240726	101300	20620742	1848	1848	1848	1848	0
602	20240726	101200	20620742	1848	1848	1848	1848	0
603	20240726	101100	20620742	1848	1848	1848	1848	0
604	20240726	101000	20620742	1848	1848	1848	1848	0
605	20240726	100900	20620742	1848	1848	1848	1848	0
606	20240726	100800	20620742	1848	1848	1848	1848	0
607	20240726	100700	20620742	1848	1848	1848	1848	0
608	20240726	100600	20620742	1848	1848	1848	1848	0
609	20240726	100500	20620742	1848	1848	1848	1848	0
610	20240726	100400	20620742	1848	1848	1848	1848	0
611	20240726	100300	20620742	1848	1848	1848	1848	5
612	20240726	100200	20611502	1848	1848	1848	1848	10
613	20240726	100100	20593022	1848	1848	1848	1848	50
614	20240726	100000	20500622	1848	1848	1848	1848	2
615	20240726	095900	20496926	1848	1848	1848	1848	0
616	20240726	095800	20496926	1848	1848	1848	1848	0
617	20240726	095700	20496926	1848	1841	1848	1841	201
618	20240726	095600	20126878	1848	1847	1848	1847	4
619	20240726	095500	20119489	1847	1847	1847	1847	0
620	20240726	095400	20119489	1847	1847	1847	1847	488
621	20240726	095300	19218153	1847	1847	1847	1847	0
622	20240726	095200	19218153	1847	1847	1847	1847	28
623	20240726	095100	19166437	1847	1847	1847	1847	1
624	20240726	095000	19164590	1838	1838	1838	1838	14
625	20240726	094900	19138858	1848	1848	1848	1848	0
626	20240726	094800	19138858	1848	1848	1848	1848	0
627	20240726	094700	19138858	1848	1848	1848	1848	0
628	20240726	094600	19138858	1848	1848	1848	1848	1
629	20240726	094500	19137010	1839	1839	1839	1839	1000
630	20240726	094400	17298010	1839	1839	1839	1839	0
631	20240726	094300	17298010	1839	1839	1839	1839	1
632	20240726	094200	17296171	1848	1848	1848	1848	0
633	20240726	094100	17296171	1848	1848	1848	1848	0
634	20240726	094000	17296171	1848	1848	1848	1848	0
635	20240726	093900	17296171	1848	1848	1848	1848	0
636	20240726	093800	17296171	1848	1848	1848	1848	1
637	20240726	093700	17294323	1840	1840	1840	1840	1
638	20240726	093600	17292483	1849	1849	1849	1849	0
639	20240726	093500	17292483	1849	1839	1849	1838	193
640	20240726	093400	16935807	1832	1832	1832	1832	0
641	20240726	093300	16935807	1832	1832	1832	1832	0
642	20240726	093200	16935807	1832	1839	1839	1832	1450
643	20240726	093100	14277117	1849	1849	1849	1849	0
644	20240726	093000	14277117	1849	1839	1849	1839	101
645	20240726	092900	14091368	1849	1840	1849	1840	67
646	20240726	092800	13968079	1841	1849	1849	1841	51
647	20240726	092700	13874135	1848	1848	1848	1848	0
648	20240726	092600	13874135	1848	1848	1848	1848	0
649	20240726	092500	13874135	1848	1848	1848	1848	1
650	20240726	092400	13872287	1842	1842	1842	1842	0
651	20240726	092300	13872287	1842	1844	1844	1842	300
652	20240726	092200	13319540	1849	1849	1849	1849	0
653	20240726	092100	13319540	1849	1849	1849	1849	0
654	20240726	092000	13319540	1849	1849	1849	1849	0
655	20240726	091900	13319540	1849	1849	1849	1849	500
656	20240726	091800	12395040	1849	1849	1849	1849	5
657	20240726	091700	12385795	1849	1849	1849	1849	0
658	20240726	091600	12385795	1849	1849	1849	1849	0
659	20240726	091500	12385795	1849	1849	1849	1849	0
660	20240726	091400	12385795	1849	1849	1849	1849	1
661	20240726	091300	12383946	1845	1845	1845	1845	0
662	20240726	091200	12383946	1845	1845	1845	1845	0
663	20240726	091100	12383946	1845	1843	1845	1843	1793
664	20240726	091000	9076753	1843	1840	1843	1840	1005
665	20240726	090900	7225068	1836	1839	1839	1836	122
666	20240726	090800	7000948	1838	1829	1838	1829	1197
667	20240726	090700	4804462	1824	1824	1824	1824	0
668	20240726	090600	4804462	1824	1824	1824	1824	0
669	20240726	090500	4804462	1824	1824	1824	1824	0
670	20240726	090400	4804462	1824	1824	1824	1824	0
671	20240726	090300	4804462	1824	1829	1829	1824	29
672	20240726	090200	4751520	1824	1824	1824	1824	0
673	20240726	090100	4751520	1824	1824	1824	1824	0
674	20240726	090000	4751520	1824	1824	1824	1824	2605