KissMeData/067290/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	194400	269982989	1870	1870	1870	1870	4735
3	20240726	194300	269982989	1870	1870	1870	1870	0
4	20240726	194200	269982989	1870	1870	1870	1870	0
5	20240726	194100	269982989	1870	1870	1870	1870	0
6	20240726	194000	269982989	1870	1870	1870	1870	0
7	20240726	193900	269982989	1870	1870	1870	1870	0
8	20240726	193800	269982989	1870	1870	1870	1870	0
9	20240726	193700	269982989	1870	1870	1870	1870	0
10	20240726	193600	269982989	1870	1870	1870	1870	0
11	20240726	193500	269982989	1870	1870	1870	1870	0
12	20240726	193400	269982989	1870	1870	1870	1870	0
13	20240726	193300	269982989	1870	1870	1870	1870	0
14	20240726	193200	269982989	1870	1870	1870	1870	0
15	20240726	193100	269982989	1870	1870	1870	1870	0
16	20240726	193000	269982989	1870	1870	1870	1870	0
17	20240726	192900	269982989	1870	1870	1870	1870	0
18	20240726	192800	269982989	1870	1870	1870	1870	0
19	20240726	192700	269982989	1870	1870	1870	1870	0
20	20240726	192600	269982989	1870	1870	1870	1870	0
21	20240726	192500	269982989	1870	1870	1870	1870	0
22	20240726	192400	269982989	1870	1870	1870	1870	0
23	20240726	192300	269982989	1870	1870	1870	1870	0
24	20240726	192200	269982989	1870	1870	1870	1870	0
25	20240726	192100	269982989	1870	1870	1870	1870	0
26	20240726	192000	269982989	1870	1870	1870	1870	0
27	20240726	191900	269982989	1870	1870	1870	1870	0
28	20240726	191800	269982989	1870	1870	1870	1870	0
29	20240726	191700	269982989	1870	1870	1870	1870	0
30	20240726	191600	269982989	1870	1870	1870	1870	0
31	20240726	191500	269982989	1870	1870	1870	1870	0
32	20240726	191400	269982989	1870	1870	1870	1870	4735
33	20240726	191300	269982989	1870	1870	1870	1870	0
34	20240726	191200	269982989	1870	1870	1870	1870	0
35	20240726	191100	269982989	1870	1870	1870	1870	0
36	20240726	191000	269982989	1870	1870	1870	1870	0
37	20240726	190900	269982989	1870	1870	1870	1870	0
38	20240726	190800	269982989	1870	1870	1870	1870	0
39	20240726	190700	269982989	1870	1870	1870	1870	0
40	20240726	190600	269982989	1870	1870	1870	1870	0
41	20240726	190500	269982989	1870	1870	1870	1870	0
42	20240726	190400	269982989	1870	1870	1870	1870	0
43	20240726	190300	269982989	1870	1870	1870	1870	0
44	20240726	190200	269982989	1870	1870	1870	1870	0
45	20240726	190100	269982989	1870	1870	1870	1870	0
46	20240726	190000	269982989	1870	1870	1870	1870	0
47	20240726	185900	269982989	1870	1870	1870	1870	0
48	20240726	185800	269982989	1870	1870	1870	1870	0
49	20240726	185700	269982989	1870	1870	1870	1870	0
50	20240726	185600	269982989	1870	1870	1870	1870	0
51	20240726	185500	269982989	1870	1870	1870	1870	0
52	20240726	185400	269982989	1870	1870	1870	1870	0
53	20240726	185300	269982989	1870	1870	1870	1870	0
54	20240726	185200	269982989	1870	1870	1870	1870	0
55	20240726	185100	269982989	1870	1870	1870	1870	0
56	20240726	185000	269982989	1870	1870	1870	1870	0
57	20240726	184900	269982989	1870	1870	1870	1870	0
58	20240726	184800	269982989	1870	1870	1870	1870	0
59	20240726	184700	269982989	1870	1870	1870	1870	0
60	20240726	184600	269982989	1870	1870	1870	1870	0
61	20240726	184500	269982989	1870	1870	1870	1870	0
62	20240726	184400	269982989	1870	1870	1870	1870	4735
63	20240726	184300	269982989	1870	1870	1870	1870	0
64	20240726	184200	269982989	1870	1870	1870	1870	0
65	20240726	184100	269982989	1870	1870	1870	1870	0
66	20240726	184000	269982989	1870	1870	1870	1870	0
67	20240726	183900	269982989	1870	1870	1870	1870	0
68	20240726	183800	269982989	1870	1870	1870	1870	0
69	20240726	183700	269982989	1870	1870	1870	1870	0
70	20240726	183600	269982989	1870	1870	1870	1870	0
71	20240726	183500	269982989	1870	1870	1870	1870	0
72	20240726	183400	269982989	1870	1870	1870	1870	0
73	20240726	183300	269982989	1870	1870	1870	1870	0
74	20240726	183200	269982989	1870	1870	1870	1870	0
75	20240726	183100	269982989	1870	1870	1870	1870	0
76	20240726	183000	269982989	1870	1870	1870	1870	0
77	20240726	182900	269982989	1870	1870	1870	1870	0
78	20240726	182800	269982989	1870	1870	1870	1870	0
79	20240726	182700	269982989	1870	1870	1870	1870	0
80	20240726	182600	269982989	1870	1870	1870	1870	0
81	20240726	182500	269982989	1870	1870	1870	1870	0
82	20240726	182400	269982989	1870	1870	1870	1870	0
83	20240726	182300	269982989	1870	1870	1870	1870	0
84	20240726	182200	269982989	1870	1870	1870	1870	0
85	20240726	182100	269982989	1870	1870	1870	1870	0
86	20240726	182000	269982989	1870	1870	1870	1870	0
87	20240726	181900	269982989	1870	1870	1870	1870	0
88	20240726	181800	269982989	1870	1870	1870	1870	0
89	20240726	181700	269982989	1870	1870	1870	1870	0
90	20240726	181600	269982989	1870	1870	1870	1870	0
91	20240726	181500	269982989	1870	1870	1870	1870	0
92	20240726	181400	269982989	1870	1870	1870	1870	4735
93	20240726	181300	269982989	1870	1870	1870	1870	0
94	20240726	181200	269982989	1870	1870	1870	1870	0
95	20240726	181100	269982989	1870	1870	1870	1870	0
96	20240726	181000	269982989	1870	1870	1870	1870	0
97	20240726	180900	269982989	1870	1870	1870	1870	0
98	20240726	180800	269982989	1870	1870	1870	1870	0
99	20240726	180700	269982989	1870	1870	1870	1870	0
100	20240726	180600	269982989	1870	1870	1870	1870	0
101	20240726	180500	269982989	1870	1870	1870	1870	0
102	20240726	180400	269982989	1870	1870	1870	1870	0
103	20240726	180300	269982989	1870	1870	1870	1870	0
104	20240726	180200	269982989	1870	1870	1870	1870	0
105	20240726	180100	269982989	1870	1870	1870	1870	0
106	20240726	180000	269982989	1870	1870	1870	1870	0
107	20240726	175900	269982989	1870	1870	1870	1870	0
108	20240726	175800	269982989	1870	1870	1870	1870	0
109	20240726	175700	269982989	1870	1870	1870	1870	0
110	20240726	175600	269982989	1870	1870	1870	1870	0
111	20240726	175500	269982989	1870	1870	1870	1870	0
112	20240726	175400	269982989	1870	1870	1870	1870	0
113	20240726	175300	269982989	1870	1870	1870	1870	0
114	20240726	175200	269982989	1870	1870	1870	1870	0
115	20240726	175100	269982989	1870	1870	1870	1870	0
116	20240726	175000	269982989	1870	1870	1870	1870	0
117	20240726	174900	269982989	1870	1870	1870	1870	0
118	20240726	174800	269982989	1870	1870	1870	1870	0
119	20240726	174700	269982989	1870	1870	1870	1870	0
120	20240726	174600	269982989	1870	1870	1870	1870	0
121	20240726	174500	269982989	1870	1870	1870	1870	0
122	20240726	174400	269982989	1870	1870	1870	1870	4735
123	20240726	174300	269982989	1870	1870	1870	1870	0
124	20240726	174200	269982989	1870	1870	1870	1870	0
125	20240726	174100	269982989	1870	1870	1870	1870	0
126	20240726	174000	269982989	1870	1870	1870	1870	0
127	20240726	173900	269982989	1870	1870	1870	1870	0
128	20240726	173800	269982989	1870	1870	1870	1870	0
129	20240726	173700	269982989	1870	1870	1870	1870	0
130	20240726	173600	269982989	1870	1870	1870	1870	0
131	20240726	173500	269982989	1870	1870	1870	1870	0
132	20240726	173400	269982989	1870	1870	1870	1870	0
133	20240726	173300	269982989	1870	1870	1870	1870	0
134	20240726	173200	269982989	1870	1870	1870	1870	0
135	20240726	173100	269982989	1870	1870	1870	1870	0
136	20240726	173000	269982989	1870	1870	1870	1870	0
137	20240726	172900	269982989	1870	1870	1870	1870	0
138	20240726	172800	269982989	1870	1870	1870	1870	0
139	20240726	172700	269982989	1870	1870	1870	1870	0
140	20240726	172600	269982989	1870	1870	1870	1870	0
141	20240726	172500	269982989	1870	1870	1870	1870	0
142	20240726	172400	269982989	1870	1870	1870	1870	0
143	20240726	172300	269982989	1870	1870	1870	1870	0
144	20240726	172200	269982989	1870	1870	1870	1870	0
145	20240726	172100	269982989	1870	1870	1870	1870	0
146	20240726	172000	269982989	1870	1870	1870	1870	0
147	20240726	171900	269982989	1870	1870	1870	1870	0
148	20240726	171800	269982989	1870	1870	1870	1870	0
149	20240726	171700	269982989	1870	1870	1870	1870	0
150	20240726	171600	269982989	1870	1870	1870	1870	0
151	20240726	171500	269982989	1870	1870	1870	1870	0
152	20240726	171400	269982989	1870	1870	1870	1870	4735
153	20240726	171300	269982989	1870	1870	1870	1870	0
154	20240726	171200	269982989	1870	1870	1870	1870	0
155	20240726	171100	269982989	1870	1870	1870	1870	0
156	20240726	171000	269982989	1870	1870	1870	1870	0
157	20240726	170900	269982989	1870	1870	1870	1870	0
158	20240726	170800	269982989	1870	1870	1870	1870	0
159	20240726	170700	269982989	1870	1870	1870	1870	0
160	20240726	170600	269982989	1870	1870	1870	1870	0
161	20240726	170500	269982989	1870	1870	1870	1870	0
162	20240726	170400	269982989	1870	1870	1870	1870	0
163	20240726	170300	269982989	1870	1870	1870	1870	0
164	20240726	170200	269982989	1870	1870	1870	1870	0
165	20240726	170100	269982989	1870	1870	1870	1870	0
166	20240726	170000	269982989	1870	1870	1870	1870	0
167	20240726	165900	269982989	1870	1870	1870	1870	0
168	20240726	165800	269982989	1870	1870	1870	1870	0
169	20240726	165700	269982989	1870	1870	1870	1870	0
170	20240726	165600	269982989	1870	1870	1870	1870	0
171	20240726	165500	269982989	1870	1870	1870	1870	0
172	20240726	165400	269982989	1870	1870	1870	1870	0
173	20240726	165300	269982989	1870	1870	1870	1870	0
174	20240726	165200	269982989	1870	1870	1870	1870	0
175	20240726	165100	269982989	1870	1870	1870	1870	0
176	20240726	165000	269982989	1870	1870	1870	1870	0
177	20240726	164900	269982989	1870	1870	1870	1870	0
178	20240726	164800	269982989	1870	1870	1870	1870	0
179	20240726	164700	269982989	1870	1870	1870	1870	0
180	20240726	164600	269982989	1870	1870	1870	1870	0
181	20240726	164500	269982989	1870	1870	1870	1870	0
182	20240726	164400	269982989	1870	1870	1870	1870	4735
183	20240726	164300	269982989	1870	1870	1870	1870	0
184	20240726	164200	269982989	1870	1870	1870	1870	0
185	20240726	164100	269982989	1870	1870	1870	1870	0
186	20240726	164000	269982989	1870	1870	1870	1870	0
187	20240726	163900	269982989	1870	1870	1870	1870	0
188	20240726	163800	269982989	1870	1870	1870	1870	0
189	20240726	163700	269982989	1870	1870	1870	1870	0
190	20240726	163600	269982989	1870	1870	1870	1870	0
191	20240726	163500	269982989	1870	1870	1870	1870	0
192	20240726	163400	269982989	1870	1870	1870	1870	0
193	20240726	163300	269982989	1870	1870	1870	1870	0
194	20240726	163200	269982989	1870	1870	1870	1870	0
195	20240726	163100	269982989	1870	1870	1870	1870	0
196	20240726	163000	269982989	1870	1870	1870	1870	0
197	20240726	162900	269982989	1870	1870	1870	1870	0
198	20240726	162800	269982989	1870	1870	1870	1870	0
199	20240726	162700	269982989	1870	1870	1870	1870	0
200	20240726	162600	269982989	1870	1870	1870	1870	0
201	20240726	162500	269982989	1870	1870	1870	1870	0
202	20240726	162400	269982989	1870	1870	1870	1870	0
203	20240726	162300	269982989	1870	1870	1870	1870	0
204	20240726	162200	269982989	1870	1870	1870	1870	0
205	20240726	162100	269982989	1870	1870	1870	1870	0
206	20240726	162000	269982989	1870	1870	1870	1870	0
207	20240726	161900	269982989	1870	1870	1870	1870	0
208	20240726	161800	269982989	1870	1870	1870	1870	0
209	20240726	161700	269982989	1870	1870	1870	1870	0
210	20240726	161600	269982989	1870	1870	1870	1870	0
211	20240726	161500	269982989	1870	1870	1870	1870	0
212	20240726	161400	269982989	1870	1870	1870	1870	4735
213	20240726	161300	269982989	1870	1870	1870	1870	0
214	20240726	161200	269982989	1870	1870	1870	1870	0
215	20240726	161100	269982989	1870	1870	1870	1870	0
216	20240726	161000	269982989	1870	1870	1870	1870	0
217	20240726	160900	269982989	1870	1870	1870	1870	0
218	20240726	160800	269982989	1870	1870	1870	1870	0
219	20240726	160700	269982989	1870	1870	1870	1870	0
220	20240726	160600	269982989	1870	1870	1870	1870	0
221	20240726	160500	269982989	1870	1870	1870	1870	0
222	20240726	160400	269982989	1870	1870	1870	1870	0
223	20240726	160300	269982989	1870	1870	1870	1870	0
224	20240726	160200	269982989	1870	1870	1870	1870	0
225	20240726	160100	269982989	1870	1870	1870	1870	0
226	20240726	160000	269982989	1870	1870	1870	1870	0
227	20240726	155900	269982989	1870	1870	1870	1870	0
228	20240726	155800	269982989	1870	1870	1870	1870	0
229	20240726	155700	269982989	1870	1870	1870	1870	0
230	20240726	155600	269982989	1870	1870	1870	1870	0
231	20240726	155500	269982989	1870	1870	1870	1870	0
232	20240726	155400	269982989	1870	1870	1870	1870	0
233	20240726	155300	269982989	1870	1870	1870	1870	0
234	20240726	155200	269982989	1870	1870	1870	1870	0
235	20240726	155100	269982989	1870	1870	1870	1870	0
236	20240726	155000	269982989	1870	1870	1870	1870	0
237	20240726	154900	269982989	1870	1870	1870	1870	0
238	20240726	154800	269982989	1870	1870	1870	1870	0
239	20240726	154700	269982989	1870	1870	1870	1870	0
240	20240726	154600	269982989	1870	1870	1870	1870	0
241	20240726	154500	269982989	1870	1870	1870	1870	0
242	20240726	154400	269982989	1870	1870	1870	1870	4735
243	20240726	154300	269982989	1870	1870	1870	1870	0
244	20240726	154200	269982989	1870	1870	1870	1870	0
245	20240726	154100	269982989	1870	1870	1870	1870	0
246	20240726	154000	269982989	1870	1870	1870	1870	0
247	20240726	153900	269982989	1870	1870	1870	1870	0
248	20240726	153800	269982989	1870	1870	1870	1870	0
249	20240726	153700	269982989	1870	1870	1870	1870	0
250	20240726	153600	269982989	1870	1870	1870	1870	0
251	20240726	153500	269982989	1870	1870	1870	1870	0
252	20240726	153400	269982989	1870	1870	1870	1870	0
253	20240726	153300	269982989	1870	1870	1870	1870	0
254	20240726	153200	269982989	1870	1870	1870	1870	0
255	20240726	153100	269982989	1870	1870	1870	1870	0
256	20240726	153000	269982989	1870	1870	1870	1870	4735
257	20240726	152900	261128539	1869	1869	1869	1869	0
258	20240726	152800	261128539	1869	1869	1869	1869	0
259	20240726	152700	261128539	1869	1869	1869	1869	0
260	20240726	152600	261128539	1869	1869	1869	1869	0
261	20240726	152500	261128539	1869	1869	1869	1869	0
262	20240726	152400	261128539	1869	1869	1869	1869	0
263	20240726	152300	261128539	1869	1869	1869	1869	0
264	20240726	152200	261128539	1869	1869	1869	1869	0
265	20240726	152100	261128539	1869	1869	1869	1869	0
266	20240726	152000	261128539	1869	1869	1869	1869	0
267	20240726	151900	261128539	1869	1868	1869	1868	766
268	20240726	151800	259697376	1868	1868	1868	1867	2098
269	20240726	151700	255778422	1867	1867	1868	1867	260
270	20240726	151600	255292994	1868	1868	1868	1868	75
271	20240726	151500	255152894	1868	1868	1868	1868	136
272	20240726	151400	254898846	1869	1868	1869	1868	733
273	20240726	151300	253529389	1868	1867	1868	1867	3114
274	20240726	151200	247714097	1867	1866	1867	1866	1686
275	20240726	151100	244567492	1865	1864	1865	1862	15112
276	20240726	151000	216386950	1864	1864	1864	1864	458
277	20240726	150900	215533238	1864	1863	1864	1863	1023
278	20240726	150800	213627095	1861	1861	1861	1861	65
279	20240726	150700	213506130	1861	1861	1861	1861	327
280	20240726	150600	212897583	1863	1863	1863	1863	0
281	20240726	150500	212897583	1863	1863	1863	1863	50
282	20240726	150400	212804433	1863	1863	1863	1863	176
283	20240726	150300	212476545	1862	1862	1862	1862	0
284	20240726	150200	212476545	1862	1862	1862	1862	709
285	20240726	150100	211156387	1862	1862	1862	1862	0
286	20240726	150000	211156387	1862	1862	1862	1862	395
287	20240726	145900	210420897	1862	1862	1862	1862	598
288	20240726	145800	209307421	1862	1862	1862	1862	207
289	20240726	145700	208921987	1862	1862	1862	1862	507
290	20240726	145600	207977953	1862	1862	1862	1862	1
291	20240726	145500	207976091	1863	1863	1863	1863	0
292	20240726	145400	207976091	1863	1863	1863	1863	0
293	20240726	145300	207976091	1863	1863	1863	1863	92
294	20240726	145200	207804695	1863	1863	1863	1863	0
295	20240726	145100	207804695	1863	1863	1863	1863	71
296	20240726	145000	207672422	1864	1864	1864	1864	0
297	20240726	144900	207672422	1864	1864	1864	1864	0
298	20240726	144800	207672422	1864	1864	1864	1864	0
299	20240726	144700	207672422	1864	1864	1864	1864	0
300	20240726	144600	207672422	1864	1863	1864	1863	4000
301	20240726	144500	200218104	1860	1855	1860	1855	19
302	20240726	144400	200182769	1855	1855	1855	1855	0
303	20240726	144300	200182769	1855	1855	1855	1855	0
304	20240726	144200	200182769	1855	1855	1855	1855	258
305	20240726	144100	199704179	1855	1855	1855	1855	6
306	20240726	144000	199693049	1860	1860	1860	1860	0
307	20240726	143900	199693049	1860	1860	1860	1860	0
308	20240726	143800	199693049	1860	1860	1860	1860	0
309	20240726	143700	199693049	1860	1860	1860	1860	0
310	20240726	143600	199693049	1860	1860	1860	1860	0
311	20240726	143500	199693049	1860	1860	1860	1860	0
312	20240726	143400	199693049	1860	1856	1860	1856	3
313	20240726	143300	199687473	1856	1860	1860	1856	1224
314	20240726	143200	197414693	1860	1860	1860	1860	176
315	20240726	143100	197087333	1863	1863	1863	1863	0
316	20240726	143000	197087333	1863	1863	1863	1863	0
317	20240726	142900	197087333	1863	1863	1863	1863	0
318	20240726	142800	197087333	1863	1863	1863	1863	1
319	20240726	142700	197085470	1863	1863	1863	1863	0
320	20240726	142600	197085470	1863	1863	1863	1863	28
321	20240726	142500	197033306	1863	1863	1863	1863	0
322	20240726	142400	197033306	1863	1863	1863	1863	30
323	20240726	142300	196977416	1863	1858	1863	1855	1759
324	20240726	142200	193712397	1863	1863	1863	1863	0
325	20240726	142100	193712397	1863	1863	1863	1863	0
326	20240726	142000	193712397	1863	1863	1863	1863	0
327	20240726	141900	193712397	1863	1863	1863	1863	371
328	20240726	141800	193021224	1863	1861	1863	1861	73
329	20240726	141700	192885282	1860	1860	1860	1860	1
330	20240726	141600	192883422	1859	1858	1859	1858	763
331	20240726	141500	191465767	1858	1858	1858	1858	3
332	20240726	141400	191460193	1858	1858	1858	1858	0
333	20240726	141300	191460193	1858	1858	1858	1858	97
334	20240726	141200	191279967	1856	1856	1856	1856	0
335	20240726	141100	191279967	1856	1856	1856	1856	50
336	20240726	141000	191187167	1856	1856	1856	1856	0
337	20240726	140900	191187167	1856	1856	1856	1856	0
338	20240726	140800	191187167	1856	1856	1856	1856	0
339	20240726	140700	191187167	1856	1856	1856	1856	0
340	20240726	140600	191187167	1856	1856	1856	1856	109
341	20240726	140500	190984863	1856	1856	1856	1856	0
342	20240726	140400	190984863	1856	1856	1856	1856	0
343	20240726	140300	190984863	1856	1856	1856	1856	0
344	20240726	140200	190984863	1856	1856	1856	1856	1
345	20240726	140100	190983007	1852	1852	1852	1852	0
346	20240726	140000	190983007	1852	1852	1852	1852	0
347	20240726	135900	190983007	1852	1852	1852	1852	0
348	20240726	135800	190983007	1852	1852	1852	1852	0
349	20240726	135700	190983007	1852	1852	1852	1852	0
350	20240726	135600	190983007	1852	1852	1852	1852	0
351	20240726	135500	190983007	1852	1855	1855	1852	2356
352	20240726	135400	186616576	1854	1854	1854	1854	0
353	20240726	135300	186616576	1854	1854	1854	1854	0
354	20240726	135200	186616576	1854	1854	1854	1854	0
355	20240726	135100	186616576	1854	1853	1854	1853	52
356	20240726	135000	186520169	1853	1853	1853	1853	73
357	20240726	134900	186384900	1853	1853	1853	1853	1
358	20240726	134800	186383047	1853	1853	1853	1853	0
359	20240726	134700	186383047	1853	1853	1853	1853	56
360	20240726	134600	186279279	1854	1854	1854	1854	154
361	20240726	134500	185993763	1854	1854	1854	1854	0
362	20240726	134400	185993763	1854	1855	1855	1854	1132
363	20240726	134300	183894795	1855	1855	1855	1855	800
364	20240726	134200	182410795	1855	1855	1855	1855	0
365	20240726	134100	182410795	1855	1855	1855	1855	0
366	20240726	134000	182410795	1855	1855	1855	1855	587
367	20240726	133900	181321910	1855	1855	1855	1855	0
368	20240726	133800	181321910	1855	1855	1855	1855	122
369	20240726	133700	181095600	1856	1856	1856	1856	18
370	20240726	133600	181062192	1857	1855	1857	1855	1345
371	20240726	133500	178567214	1855	1855	1855	1855	0
372	20240726	133400	178567214	1855	1855	1855	1855	0
373	20240726	133300	178567214	1855	1855	1855	1855	2109
374	20240726	133200	174655019	1856	1857	1857	1856	932
375	20240726	133100	172925225	1858	1858	1858	1858	0
376	20240726	133000	172925225	1858	1858	1858	1858	0
377	20240726	132900	172925225	1858	1858	1858	1858	0
378	20240726	132800	172925225	1858	1858	1858	1858	0
379	20240726	132700	172925225	1858	1858	1858	1858	329
380	20240726	132600	172313943	1858	1858	1858	1858	0
381	20240726	132500	172313943	1858	1858	1858	1858	200
382	20240726	132400	171942343	1858	1858	1858	1858	50
383	20240726	132300	171849443	1858	1858	1858	1858	1
384	20240726	132200	171847585	1855	1855	1855	1855	0
385	20240726	132100	171847585	1855	1855	1855	1855	0
386	20240726	132000	171847585	1855	1855	1855	1855	0
387	20240726	131900	171847585	1855	1855	1855	1855	1
388	20240726	131800	171845730	1854	1854	1854	1854	0
389	20240726	131700	171845730	1854	1856	1856	1854	1303
390	20240726	131600	169428653	1855	1855	1855	1855	0
391	20240726	131500	169428653	1855	1855	1855	1855	0
392	20240726	131400	169428653	1855	1861	1862	1855	2391
393	20240726	131300	164990636	1865	1865	1865	1865	0
394	20240726	131200	164990636	1865	1865	1865	1865	0
395	20240726	131100	164990636	1865	1865	1865	1865	2
396	20240726	131000	164986906	1857	1864	1864	1857	2450
397	20240726	130900	160432873	1864	1864	1864	1864	900
398	20240726	130800	158755273	1863	1863	1863	1863	106
399	20240726	130700	158557795	1863	1863	1863	1863	2
400	20240726	130600	158554069	1863	1863	1863	1863	0
401	20240726	130500	158554069	1863	1863	1863	1863	0
402	20240726	130400	158554069	1863	1863	1863	1863	0
403	20240726	130300	158554069	1863	1860	1863	1860	28
404	20240726	130200	158501980	1863	1863	1863	1863	101
405	20240726	130100	158313817	1862	1862	1862	1862	5
406	20240726	130000	158304507	1860	1860	1860	1860	0
407	20240726	125900	158304507	1860	1860	1861	1860	313
408	20240726	125800	157722300	1860	1862	1862	1860	96
409	20240726	125700	157543610	1862	1862	1862	1862	0
410	20240726	125600	157543610	1862	1863	1864	1862	1580
411	20240726	125500	154599564	1863	1863	1863	1863	431
412	20240726	125400	153796611	1863	1863	1863	1863	99
413	20240726	125300	153612174	1862	1862	1862	1862	0
414	20240726	125200	153612174	1862	1862	1862	1862	2
415	20240726	125100	153608450	1862	1862	1862	1862	0
416	20240726	125000	153608450	1862	1862	1862	1862	0
417	20240726	124900	153608450	1862	1862	1862	1862	0
418	20240726	124800	153608450	1862	1862	1862	1862	1
419	20240726	124700	153606588	1862	1862	1862	1862	158
420	20240726	124600	153312392	1864	1864	1864	1864	100
421	20240726	124500	153125992	1864	1864	1864	1864	100
422	20240726	124400	152939592	1864	1862	1864	1862	1004
423	20240726	124300	151068149	1861	1861	1861	1861	0
424	20240726	124200	151068149	1861	1861	1861	1861	549
425	20240726	124100	150046460	1861	1861	1861	1861	0
426	20240726	124000	150046460	1861	1861	1861	1861	3
427	20240726	123900	150040877	1860	1860	1860	1860	2
428	20240726	123800	150037157	1864	1864	1864	1864	0
429	20240726	123700	150037157	1864	1864	1864	1864	0
430	20240726	123600	150037157	1864	1860	1864	1860	9
431	20240726	123500	150020401	1864	1860	1864	1860	11
432	20240726	123400	149999937	1864	1864	1864	1864	0
433	20240726	123300	149999937	1864	1864	1864	1864	1
434	20240726	123200	149998073	1863	1862	1863	1862	63
435	20240726	123100	149880713	1862	1862	1862	1862	1
436	20240726	123000	149878851	1863	1863	1863	1863	0
437	20240726	122900	149878851	1863	1863	1863	1863	0
438	20240726	122800	149878851	1863	1864	1864	1863	550
439	20240726	122700	148854200	1863	1863	1863	1863	0
440	20240726	122600	148854200	1863	1863	1863	1863	201
441	20240726	122500	148479737	1863	1863	1863	1863	0
442	20240726	122400	148479737	1863	1863	1863	1863	1
443	20240726	122300	148477874	1863	1863	1863	1863	46
444	20240726	122200	148392176	1863	1863	1864	1863	155
445	20240726	122100	148103309	1863	1863	1863	1863	103
446	20240726	122000	147911420	1863	1863	1863	1863	0
447	20240726	121900	147911420	1863	1863	1863	1863	50
448	20240726	121800	147818270	1863	1863	1863	1863	0
449	20240726	121700	147818270	1863	1863	1863	1863	0
450	20240726	121600	147818270	1863	1863	1863	1863	0
451	20240726	121500	147818270	1863	1863	1863	1863	3
452	20240726	121400	147812681	1863	1863	1863	1863	0
453	20240726	121300	147812681	1863	1863	1863	1863	0
454	20240726	121200	147812681	1863	1863	1863	1863	1
455	20240726	121100	147810818	1863	1863	1863	1863	87
456	20240726	121000	147648737	1857	1857	1857	1857	1000
457	20240726	120900	145791737	1864	1864	1864	1864	0
458	20240726	120800	145791737	1864	1864	1864	1864	0
459	20240726	120700	145791737	1864	1864	1864	1864	2
460	20240726	120600	145788009	1858	1858	1858	1858	600
461	20240726	120500	144673209	1863	1863	1863	1863	0
462	20240726	120400	144673209	1863	1863	1863	1863	0
463	20240726	120300	144673209	1863	1863	1863	1863	0
464	20240726	120200	144673209	1863	1863	1863	1863	579
465	20240726	120100	143594532	1863	1863	1863	1863	131
466	20240726	120000	143350479	1863	1863	1863	1863	100
467	20240726	115900	143164179	1863	1863	1863	1863	5
468	20240726	115800	143154864	1863	1863	1863	1863	0
469	20240726	115700	143154864	1863	1862	1863	1862	110
470	20240726	115600	142949935	1863	1863	1863	1863	0
471	20240726	115500	142949935	1863	1863	1863	1863	0
472	20240726	115400	142949935	1863	1863	1863	1863	0
473	20240726	115300	142949935	1863	1863	1863	1863	2
474	20240726	115200	142946209	1863	1863	1863	1863	300
475	20240726	115100	142387309	1863	1863	1863	1863	350
476	20240726	115000	141735259	1863	1863	1863	1863	0
477	20240726	114900	141735259	1863	1863	1863	1863	2
478	20240726	114800	141731533	1858	1858	1858	1858	0
479	20240726	114700	141731533	1858	1858	1858	1858	0
480	20240726	114600	141731533	1858	1858	1858	1858	0
481	20240726	114500	141731533	1858	1858	1858	1858	0
482	20240726	114400	141731533	1858	1858	1858	1857	43
483	20240726	114300	141651677	1857	1857	1857	1857	0
484	20240726	114200	141651677	1857	1857	1857	1857	444
485	20240726	114100	140827169	1857	1861	1861	1857	444
486	20240726	114000	140002657	1857	1857	1857	1857	0
487	20240726	113900	140002657	1857	1857	1857	1857	0
488	20240726	113800	140002657	1857	1857	1857	1857	123
489	20240726	113700	139774246	1857	1859	1859	1857	1284
490	20240726	113600	137387452	1861	1862	1862	1861	2697
491	20240726	113500	132367502	1865	1865	1865	1865	0
492	20240726	113400	132367502	1865	1865	1865	1865	50
493	20240726	113300	132274252	1865	1862	1865	1862	130
494	20240726	113200	132032189	1865	1865	1865	1865	0
495	20240726	113100	132032189	1865	1865	1865	1865	1
496	20240726	113000	132030324	1865	1865	1865	1865	0
497	20240726	112900	132030324	1865	1865	1865	1865	0
498	20240726	112800	132030324	1865	1865	1865	1865	0
499	20240726	112700	132030324	1865	1865	1865	1865	1278
500	20240726	112600	129646854	1865	1865	1865	1865	0
501	20240726	112500	129646854	1865	1865	1865	1865	0
502	20240726	112400	129646854	1865	1865	1865	1865	0
503	20240726	112300	129646854	1865	1863	1865	1863	3
504	20240726	112200	129641262	1861	1861	1861	1861	0
505	20240726	112100	129641262	1861	1861	1861	1861	29
506	20240726	112000	129587293	1861	1861	1861	1861	0
507	20240726	111900	129587293	1861	1861	1861	1861	193
508	20240726	111800	129228120	1861	1861	1861	1861	0
509	20240726	111700	129228120	1861	1861	1861	1861	0
510	20240726	111600	129228120	1861	1860	1861	1860	192
511	20240726	111500	128870858	1860	1860	1860	1860	0
512	20240726	111400	128870858	1860	1861	1861	1860	801
513	20240726	111300	127380803	1861	1861	1861	1861	0
514	20240726	111200	127380803	1861	1864	1865	1861	939
515	20240726	111100	125632008	1866	1866	1866	1866	0
516	20240726	111000	125632008	1866	1866	1866	1866	0
517	20240726	110900	125632008	1866	1866	1866	1866	0
518	20240726	110800	125632008	1866	1865	1866	1865	104
519	20240726	110700	125437945	1864	1864	1864	1864	1
520	20240726	110600	125436081	1867	1867	1867	1867	0
521	20240726	110500	125436081	1867	1867	1867	1867	0
522	20240726	110400	125436081	1867	1867	1867	1867	0
523	20240726	110300	125436081	1867	1867	1867	1867	0
524	20240726	110200	125436081	1867	1867	1867	1867	25
525	20240726	110100	125389406	1860	1860	1860	1860	0
526	20240726	110000	125389406	1860	1860	1860	1860	0
527	20240726	105900	125389406	1860	1860	1860	1860	0
528	20240726	105800	125389406	1860	1860	1860	1860	0
529	20240726	105700	125389406	1860	1862	1862	1860	464
530	20240726	105600	124526238	1860	1860	1860	1860	0
531	20240726	105500	124526238	1860	1860	1860	1860	12
532	20240726	105400	124503918	1860	1862	1862	1860	805
533	20240726	105300	123005246	1862	1862	1862	1862	5
534	20240726	105200	122995936	1867	1867	1867	1867	0
535	20240726	105100	122995936	1867	1867	1867	1867	0
536	20240726	105000	122995936	1867	1867	1867	1867	134
537	20240726	104900	122745758	1867	1867	1867	1867	0
538	20240726	104800	122745758	1867	1867	1867	1867	560
539	20240726	104700	121700238	1866	1866	1867	1866	921
540	20240726	104600	119981345	1867	1867	1867	1867	0
541	20240726	104500	119981345	1867	1867	1867	1867	20
542	20240726	104400	119944005	1867	1861	1867	1861	114
543	20240726	104300	119731197	1867	1867	1867	1867	401
544	20240726	104200	118982530	1867	1867	1867	1867	0
545	20240726	104100	118982530	1867	1867	1867	1867	100
546	20240726	104000	118795830	1867	1866	1867	1866	1513
547	20240726	103900	115971893	1866	1866	1866	1866	1418
548	20240726	103800	113325905	1866	1863	1866	1863	1376
549	20240726	103700	110761350	1860	1860	1860	1860	88
550	20240726	103600	110597670	1865	1865	1865	1865	0
551	20240726	103500	110597670	1865	1865	1866	1865	3373
552	20240726	103400	104305855	1865	1865	1865	1865	0
553	20240726	103300	104305855	1865	1864	1865	1864	594
554	20240726	103200	103198476	1864	1860	1864	1860	500
555	20240726	103100	102266730	1860	1858	1860	1858	3030
556	20240726	103000	96632588	1858	1856	1858	1856	10601
557	20240726	102900	76946653	1856	1856	1856	1856	0
558	20240726	102800	76946653	1856	1856	1856	1856	7
559	20240726	102700	76933661	1856	1856	1856	1856	1066
560	20240726	102600	74955165	1856	1856	1856	1856	0
561	20240726	102500	74955165	1856	1856	1856	1856	500
562	20240726	102400	74027165	1855	1855	1855	1855	896
563	20240726	102300	72365085	1856	1856	1856	1856	0
564	20240726	102200	72365085	1856	1856	1856	1856	1
565	20240726	102100	72363229	1856	1854	1856	1854	1908
566	20240726	102000	68822758	1853	1853	1853	1853	1
567	20240726	101900	68820905	1852	1852	1852	1852	10
568	20240726	101800	68802385	1852	1852	1852	1852	5
569	20240726	101700	68793125	1855	1855	1855	1855	0
570	20240726	101600	68793125	1855	1855	1855	1855	0
571	20240726	101500	68793125	1855	1855	1855	1855	0
572	20240726	101400	68793125	1855	1855	1855	1855	0
573	20240726	101300	68793125	1855	1853	1855	1852	3376
574	20240726	101200	62533914	1854	1854	1854	1854	50
575	20240726	101100	62441214	1854	1854	1854	1854	97
576	20240726	101000	62261376	1854	1853	1854	1853	917
577	20240726	100900	60561906	1853	1851	1853	1851	998
578	20240726	100800	58713185	1852	1852	1852	1852	0
579	20240726	100700	58713185	1852	1852	1852	1852	0
580	20240726	100600	58713185	1852	1852	1852	1852	112
581	20240726	100500	58505761	1852	1852	1852	1852	486
582	20240726	100400	57605689	1852	1852	1852	1852	11
583	20240726	100300	57585317	1852	1850	1852	1850	22
584	20240726	100200	57544583	1852	1852	1852	1852	10
585	20240726	100100	57526063	1852	1852	1852	1852	10
586	20240726	100000	57507543	1852	1850	1852	1850	1439
587	20240726	095900	54845171	1850	1850	1850	1850	10
588	20240726	095800	54826671	1850	1850	1850	1850	25
589	20240726	095700	54780421	1850	1850	1850	1850	137
590	20240726	095600	54526971	1850	1850	1850	1850	0
591	20240726	095500	54526971	1850	1850	1850	1850	31
592	20240726	095400	54469621	1852	1852	1852	1852	101
593	20240726	095300	54282569	1853	1853	1853	1853	0
594	20240726	095200	54282569	1853	1853	1853	1853	0
595	20240726	095100	54282569	1853	1853	1853	1853	0
596	20240726	095000	54282569	1853	1853	1853	1853	0
597	20240726	094900	54282569	1853	1853	1853	1853	178
598	20240726	094800	53952735	1846	1846	1846	1846	4
599	20240726	094700	53945351	1854	1854	1854	1854	0
600	20240726	094600	53945351	1854	1854	1854	1854	0
601	20240726	094500	53945351	1854	1850	1854	1850	270
602	20240726	094400	53444902	1850	1850	1850	1850	0
603	20240726	094300	53444902	1850	1850	1850	1850	0
604	20240726	094200	53444902	1850	1850	1850	1850	0
605	20240726	094100	53444902	1850	1850	1850	1850	1
606	20240726	094000	53443052	1840	1840	1840	1840	0
607	20240726	093900	53443052	1840	1852	1852	1840	502
608	20240726	093800	52519198	1842	1843	1843	1842	235
609	20240726	093700	52086250	1843	1853	1853	1843	4100
610	20240726	093600	44516983	1853	1852	1853	1852	1349
611	20240726	093500	42017372	1852	1852	1852	1852	500
612	20240726	093400	41091372	1851	1852	1852	1851	464
613	20240726	093300	40232094	1852	1852	1852	1852	0
614	20240726	093200	40232094	1852	1852	1852	1852	1995
615	20240726	093100	36537354	1852	1852	1852	1850	923
616	20240726	093000	34828602	1850	1850	1850	1850	80
617	20240726	092900	34680602	1850	1853	1853	1850	301
618	20240726	092800	34123719	1854	1855	1855	1854	16
619	20240726	092700	34094049	1855	1855	1855	1855	942
620	20240726	092600	32346639	1855	1855	1855	1855	1079
621	20240726	092500	30345094	1855	1855	1855	1855	40
622	20240726	092400	30270894	1855	1853	1855	1853	599
623	20240726	092300	29160280	1853	1853	1853	1853	49
624	20240726	092200	29069483	1853	1851	1853	1850	1675
625	20240726	092100	25966791	1851	1851	1851	1851	186
626	20240726	092000	25622505	1850	1853	1853	1850	1616
627	20240726	091900	22632841	1850	1850	1850	1850	2267
628	20240726	091800	18438891	1849	1849	1849	1849	201
629	20240726	091700	18067242	1848	1848	1848	1848	180
630	20240726	091600	17734602	1848	1849	1849	1848	141
631	20240726	091500	17473894	1849	1847	1849	1847	2631
632	20240726	091400	12612001	1848	1847	1848	1847	1011
633	20240726	091300	10744683	1847	1847	1847	1847	100
634	20240726	091200	10559983	1847	1847	1847	1847	1
635	20240726	091100	10558136	1838	1838	1838	1838	0
636	20240726	091000	10558136	1838	1847	1847	1838	453
637	20240726	090900	9722525	1847	1847	1847	1847	120
638	20240726	090800	9500885	1847	1847	1847	1847	0
639	20240726	090700	9500885	1847	1837	1847	1837	184
640	20240726	090600	9162867	1847	1840	1847	1837	416
641	20240726	090500	8395414	1847	1840	1847	1840	1974
642	20240726	090400	4756480	1846	1846	1846	1846	30
643	20240726	090300	4701100	1846	1846	1847	1846	247
644	20240726	090200	4245007	1846	1846	1846	1846	85
645	20240726	090100	4088097	1847	1845	1847	1845	511
646	20240726	090000	3145300	1840	1839	1840	1839	1710