KissMeData/457630/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	213600	17093995	2180	2180	2180	2180	7
3	20240726	213500	17093995	2180	2180	2180	2180	0
4	20240726	213400	17093995	2180	2180	2180	2180	0
5	20240726	213300	17093995	2180	2180	2180	2180	0
6	20240726	213200	17093995	2180	2180	2180	2180	0
7	20240726	213100	17093995	2180	2180	2180	2180	0
8	20240726	213000	17093995	2180	2180	2180	2180	0
9	20240726	212900	17093995	2180	2180	2180	2180	0
10	20240726	212800	17093995	2180	2180	2180	2180	0
11	20240726	212700	17093995	2180	2180	2180	2180	0
12	20240726	212600	17093995	2180	2180	2180	2180	0
13	20240726	212500	17093995	2180	2180	2180	2180	0
14	20240726	212400	17093995	2180	2180	2180	2180	0
15	20240726	212300	17093995	2180	2180	2180	2180	0
16	20240726	212200	17093995	2180	2180	2180	2180	0
17	20240726	212100	17093995	2180	2180	2180	2180	0
18	20240726	212000	17093995	2180	2180	2180	2180	0
19	20240726	211900	17093995	2180	2180	2180	2180	0
20	20240726	211800	17093995	2180	2180	2180	2180	0
21	20240726	211700	17093995	2180	2180	2180	2180	0
22	20240726	211600	17093995	2180	2180	2180	2180	0
23	20240726	211500	17093995	2180	2180	2180	2180	0
24	20240726	211400	17093995	2180	2180	2180	2180	0
25	20240726	211300	17093995	2180	2180	2180	2180	0
26	20240726	211200	17093995	2180	2180	2180	2180	0
27	20240726	211100	17093995	2180	2180	2180	2180	0
28	20240726	211000	17093995	2180	2180	2180	2180	0
29	20240726	210900	17093995	2180	2180	2180	2180	0
30	20240726	210800	17093995	2180	2180	2180	2180	0
31	20240726	210700	17093995	2180	2180	2180	2180	0
32	20240726	210600	17093995	2180	2180	2180	2180	7
33	20240726	210500	17093995	2180	2180	2180	2180	0
34	20240726	210400	17093995	2180	2180	2180	2180	0
35	20240726	210300	17093995	2180	2180	2180	2180	0
36	20240726	210200	17093995	2180	2180	2180	2180	0
37	20240726	210100	17093995	2180	2180	2180	2180	0
38	20240726	210000	17093995	2180	2180	2180	2180	0
39	20240726	205900	17093995	2180	2180	2180	2180	0
40	20240726	205800	17093995	2180	2180	2180	2180	0
41	20240726	205700	17093995	2180	2180	2180	2180	0
42	20240726	205600	17093995	2180	2180	2180	2180	0
43	20240726	205500	17093995	2180	2180	2180	2180	0
44	20240726	205400	17093995	2180	2180	2180	2180	0
45	20240726	205300	17093995	2180	2180	2180	2180	0
46	20240726	205200	17093995	2180	2180	2180	2180	0
47	20240726	205100	17093995	2180	2180	2180	2180	0
48	20240726	205000	17093995	2180	2180	2180	2180	0
49	20240726	204900	17093995	2180	2180	2180	2180	0
50	20240726	204800	17093995	2180	2180	2180	2180	0
51	20240726	204700	17093995	2180	2180	2180	2180	0
52	20240726	204600	17093995	2180	2180	2180	2180	0
53	20240726	204500	17093995	2180	2180	2180	2180	0
54	20240726	204400	17093995	2180	2180	2180	2180	0
55	20240726	204300	17093995	2180	2180	2180	2180	0
56	20240726	204200	17093995	2180	2180	2180	2180	0
57	20240726	204100	17093995	2180	2180	2180	2180	0
58	20240726	204000	17093995	2180	2180	2180	2180	0
59	20240726	203900	17093995	2180	2180	2180	2180	0
60	20240726	203800	17093995	2180	2180	2180	2180	0
61	20240726	203700	17093995	2180	2180	2180	2180	0
62	20240726	203600	17093995	2180	2180	2180	2180	7
63	20240726	203500	17093995	2180	2180	2180	2180	0
64	20240726	203400	17093995	2180	2180	2180	2180	0
65	20240726	203300	17093995	2180	2180	2180	2180	0
66	20240726	203200	17093995	2180	2180	2180	2180	0
67	20240726	203100	17093995	2180	2180	2180	2180	0
68	20240726	203000	17093995	2180	2180	2180	2180	0
69	20240726	202900	17093995	2180	2180	2180	2180	0
70	20240726	202800	17093995	2180	2180	2180	2180	0
71	20240726	202700	17093995	2180	2180	2180	2180	0
72	20240726	202600	17093995	2180	2180	2180	2180	0
73	20240726	202500	17093995	2180	2180	2180	2180	0
74	20240726	202400	17093995	2180	2180	2180	2180	0
75	20240726	202300	17093995	2180	2180	2180	2180	0
76	20240726	202200	17093995	2180	2180	2180	2180	0
77	20240726	202100	17093995	2180	2180	2180	2180	0
78	20240726	202000	17093995	2180	2180	2180	2180	0
79	20240726	201900	17093995	2180	2180	2180	2180	0
80	20240726	201800	17093995	2180	2180	2180	2180	0
81	20240726	201700	17093995	2180	2180	2180	2180	0
82	20240726	201600	17093995	2180	2180	2180	2180	0
83	20240726	201500	17093995	2180	2180	2180	2180	0
84	20240726	201400	17093995	2180	2180	2180	2180	0
85	20240726	201300	17093995	2180	2180	2180	2180	0
86	20240726	201200	17093995	2180	2180	2180	2180	0
87	20240726	201100	17093995	2180	2180	2180	2180	0
88	20240726	201000	17093995	2180	2180	2180	2180	0
89	20240726	200900	17093995	2180	2180	2180	2180	0
90	20240726	200800	17093995	2180	2180	2180	2180	0
91	20240726	200700	17093995	2180	2180	2180	2180	0
92	20240726	200600	17093995	2180	2180	2180	2180	7
93	20240726	200500	17093995	2180	2180	2180	2180	0
94	20240726	200400	17093995	2180	2180	2180	2180	0
95	20240726	200300	17093995	2180	2180	2180	2180	0
96	20240726	200200	17093995	2180	2180	2180	2180	0
97	20240726	200100	17093995	2180	2180	2180	2180	0
98	20240726	200000	17093995	2180	2180	2180	2180	0
99	20240726	195900	17093995	2180	2180	2180	2180	0
100	20240726	195800	17093995	2180	2180	2180	2180	0
101	20240726	195700	17093995	2180	2180	2180	2180	0
102	20240726	195600	17093995	2180	2180	2180	2180	0
103	20240726	195500	17093995	2180	2180	2180	2180	0
104	20240726	195400	17093995	2180	2180	2180	2180	0
105	20240726	195300	17093995	2180	2180	2180	2180	0
106	20240726	195200	17093995	2180	2180	2180	2180	0
107	20240726	195100	17093995	2180	2180	2180	2180	0
108	20240726	195000	17093995	2180	2180	2180	2180	0
109	20240726	194900	17093995	2180	2180	2180	2180	0
110	20240726	194800	17093995	2180	2180	2180	2180	0
111	20240726	194700	17093995	2180	2180	2180	2180	0
112	20240726	194600	17093995	2180	2180	2180	2180	0
113	20240726	194500	17093995	2180	2180	2180	2180	0
114	20240726	194400	17093995	2180	2180	2180	2180	0
115	20240726	194300	17093995	2180	2180	2180	2180	0
116	20240726	194200	17093995	2180	2180	2180	2180	0
117	20240726	194100	17093995	2180	2180	2180	2180	0
118	20240726	194000	17093995	2180	2180	2180	2180	0
119	20240726	193900	17093995	2180	2180	2180	2180	0
120	20240726	193800	17093995	2180	2180	2180	2180	0
121	20240726	193700	17093995	2180	2180	2180	2180	0
122	20240726	193600	17093995	2180	2180	2180	2180	7
123	20240726	193500	17093995	2180	2180	2180	2180	0
124	20240726	193400	17093995	2180	2180	2180	2180	0
125	20240726	193300	17093995	2180	2180	2180	2180	0
126	20240726	193200	17093995	2180	2180	2180	2180	0
127	20240726	193100	17093995	2180	2180	2180	2180	0
128	20240726	193000	17093995	2180	2180	2180	2180	0
129	20240726	192900	17093995	2180	2180	2180	2180	0
130	20240726	192800	17093995	2180	2180	2180	2180	0
131	20240726	192700	17093995	2180	2180	2180	2180	0
132	20240726	192600	17093995	2180	2180	2180	2180	0
133	20240726	192500	17093995	2180	2180	2180	2180	0
134	20240726	192400	17093995	2180	2180	2180	2180	0
135	20240726	192300	17093995	2180	2180	2180	2180	0
136	20240726	192200	17093995	2180	2180	2180	2180	0
137	20240726	192100	17093995	2180	2180	2180	2180	0
138	20240726	192000	17093995	2180	2180	2180	2180	0
139	20240726	191900	17093995	2180	2180	2180	2180	0
140	20240726	191800	17093995	2180	2180	2180	2180	0
141	20240726	191700	17093995	2180	2180	2180	2180	0
142	20240726	191600	17093995	2180	2180	2180	2180	0
143	20240726	191500	17093995	2180	2180	2180	2180	0
144	20240726	191400	17093995	2180	2180	2180	2180	0
145	20240726	191300	17093995	2180	2180	2180	2180	0
146	20240726	191200	17093995	2180	2180	2180	2180	0
147	20240726	191100	17093995	2180	2180	2180	2180	0
148	20240726	191000	17093995	2180	2180	2180	2180	0
149	20240726	190900	17093995	2180	2180	2180	2180	0
150	20240726	190800	17093995	2180	2180	2180	2180	0
151	20240726	190700	17093995	2180	2180	2180	2180	0
152	20240726	190600	17093995	2180	2180	2180	2180	7
153	20240726	190500	17093995	2180	2180	2180	2180	0
154	20240726	190400	17093995	2180	2180	2180	2180	0
155	20240726	190300	17093995	2180	2180	2180	2180	0
156	20240726	190200	17093995	2180	2180	2180	2180	0
157	20240726	190100	17093995	2180	2180	2180	2180	0
158	20240726	190000	17093995	2180	2180	2180	2180	0
159	20240726	185900	17093995	2180	2180	2180	2180	0
160	20240726	185800	17093995	2180	2180	2180	2180	0
161	20240726	185700	17093995	2180	2180	2180	2180	0
162	20240726	185600	17093995	2180	2180	2180	2180	0
163	20240726	185500	17093995	2180	2180	2180	2180	0
164	20240726	185400	17093995	2180	2180	2180	2180	0
165	20240726	185300	17093995	2180	2180	2180	2180	0
166	20240726	185200	17093995	2180	2180	2180	2180	0
167	20240726	185100	17093995	2180	2180	2180	2180	0
168	20240726	185000	17093995	2180	2180	2180	2180	0
169	20240726	184900	17093995	2180	2180	2180	2180	0
170	20240726	184800	17093995	2180	2180	2180	2180	0
171	20240726	184700	17093995	2180	2180	2180	2180	0
172	20240726	184600	17093995	2180	2180	2180	2180	0
173	20240726	184500	17093995	2180	2180	2180	2180	0
174	20240726	184400	17093995	2180	2180	2180	2180	0
175	20240726	184300	17093995	2180	2180	2180	2180	0
176	20240726	184200	17093995	2180	2180	2180	2180	0
177	20240726	184100	17093995	2180	2180	2180	2180	0
178	20240726	184000	17093995	2180	2180	2180	2180	0
179	20240726	183900	17093995	2180	2180	2180	2180	0
180	20240726	183800	17093995	2180	2180	2180	2180	0
181	20240726	183700	17093995	2180	2180	2180	2180	0
182	20240726	183600	17093995	2180	2180	2180	2180	7
183	20240726	183500	17093995	2180	2180	2180	2180	0
184	20240726	183400	17093995	2180	2180	2180	2180	0
185	20240726	183300	17093995	2180	2180	2180	2180	0
186	20240726	183200	17093995	2180	2180	2180	2180	0
187	20240726	183100	17093995	2180	2180	2180	2180	0
188	20240726	183000	17093995	2180	2180	2180	2180	0
189	20240726	182900	17093995	2180	2180	2180	2180	0
190	20240726	182800	17093995	2180	2180	2180	2180	0
191	20240726	182700	17093995	2180	2180	2180	2180	0
192	20240726	182600	17093995	2180	2180	2180	2180	0
193	20240726	182500	17093995	2180	2180	2180	2180	0
194	20240726	182400	17093995	2180	2180	2180	2180	0
195	20240726	182300	17093995	2180	2180	2180	2180	0
196	20240726	182200	17093995	2180	2180	2180	2180	0
197	20240726	182100	17093995	2180	2180	2180	2180	0
198	20240726	182000	17093995	2180	2180	2180	2180	0
199	20240726	181900	17093995	2180	2180	2180	2180	0
200	20240726	181800	17093995	2180	2180	2180	2180	0
201	20240726	181700	17093995	2180	2180	2180	2180	0
202	20240726	181600	17093995	2180	2180	2180	2180	0
203	20240726	181500	17093995	2180	2180	2180	2180	0
204	20240726	181400	17093995	2180	2180	2180	2180	0
205	20240726	181300	17093995	2180	2180	2180	2180	0
206	20240726	181200	17093995	2180	2180	2180	2180	0
207	20240726	181100	17093995	2180	2180	2180	2180	0
208	20240726	181000	17093995	2180	2180	2180	2180	0
209	20240726	180900	17093995	2180	2180	2180	2180	0
210	20240726	180800	17093995	2180	2180	2180	2180	0
211	20240726	180700	17093995	2180	2180	2180	2180	0
212	20240726	180600	17093995	2180	2180	2180	2180	7
213	20240726	180500	17093995	2180	2180	2180	2180	0
214	20240726	180400	17093995	2180	2180	2180	2180	0
215	20240726	180300	17093995	2180	2180	2180	2180	0
216	20240726	180200	17093995	2180	2180	2180	2180	0
217	20240726	180100	17093995	2180	2180	2180	2180	0
218	20240726	180000	17093995	2180	2180	2180	2180	0
219	20240726	175900	17093995	2180	2180	2180	2180	0
220	20240726	175800	17093995	2180	2180	2180	2180	0
221	20240726	175700	17093995	2180	2180	2180	2180	0
222	20240726	175600	17093995	2180	2180	2180	2180	0
223	20240726	175500	17093995	2180	2180	2180	2180	0
224	20240726	175400	17093995	2180	2180	2180	2180	0
225	20240726	175300	17093995	2180	2180	2180	2180	0
226	20240726	175200	17093995	2180	2180	2180	2180	0
227	20240726	175100	17093995	2180	2180	2180	2180	0
228	20240726	175000	17093995	2180	2180	2180	2180	0
229	20240726	174900	17093995	2180	2180	2180	2180	0
230	20240726	174800	17093995	2180	2180	2180	2180	0
231	20240726	174700	17093995	2180	2180	2180	2180	0
232	20240726	174600	17093995	2180	2180	2180	2180	0
233	20240726	174500	17093995	2180	2180	2180	2180	0
234	20240726	174400	17093995	2180	2180	2180	2180	0
235	20240726	174300	17093995	2180	2180	2180	2180	0
236	20240726	174200	17093995	2180	2180	2180	2180	0
237	20240726	174100	17093995	2180	2180	2180	2180	0
238	20240726	174000	17093995	2180	2180	2180	2180	0
239	20240726	173900	17093995	2180	2180	2180	2180	0
240	20240726	173800	17093995	2180	2180	2180	2180	0
241	20240726	173700	17093995	2180	2180	2180	2180	0
242	20240726	173600	17093995	2180	2180	2180	2180	7
243	20240726	173500	17093995	2180	2180	2180	2180	0
244	20240726	173400	17093995	2180	2180	2180	2180	0
245	20240726	173300	17093995	2180	2180	2180	2180	0
246	20240726	173200	17093995	2180	2180	2180	2180	0
247	20240726	173100	17093995	2180	2180	2180	2180	0
248	20240726	173000	17093995	2180	2180	2180	2180	0
249	20240726	172900	17093995	2180	2180	2180	2180	0
250	20240726	172800	17093995	2180	2180	2180	2180	0
251	20240726	172700	17093995	2180	2180	2180	2180	0
252	20240726	172600	17093995	2180	2180	2180	2180	0
253	20240726	172500	17093995	2180	2180	2180	2180	0
254	20240726	172400	17093995	2180	2180	2180	2180	0
255	20240726	172300	17093995	2180	2180	2180	2180	0
256	20240726	172200	17093995	2180	2180	2180	2180	0
257	20240726	172100	17093995	2180	2180	2180	2180	0
258	20240726	172000	17093995	2180	2180	2180	2180	0
259	20240726	171900	17093995	2180	2180	2180	2180	0
260	20240726	171800	17093995	2180	2180	2180	2180	0
261	20240726	171700	17093995	2180	2180	2180	2180	0
262	20240726	171600	17093995	2180	2180	2180	2180	0
263	20240726	171500	17093995	2180	2180	2180	2180	0
264	20240726	171400	17093995	2180	2180	2180	2180	0
265	20240726	171300	17093995	2180	2180	2180	2180	0
266	20240726	171200	17093995	2180	2180	2180	2180	0
267	20240726	171100	17093995	2180	2180	2180	2180	0
268	20240726	171000	17093995	2180	2180	2180	2180	0
269	20240726	170900	17093995	2180	2180	2180	2180	0
270	20240726	170800	17093995	2180	2180	2180	2180	0
271	20240726	170700	17093995	2180	2180	2180	2180	0
272	20240726	170600	17093995	2180	2180	2180	2180	7
273	20240726	170500	17093995	2180	2180	2180	2180	0
274	20240726	170400	17093995	2180	2180	2180	2180	0
275	20240726	170300	17093995	2180	2180	2180	2180	0
276	20240726	170200	17093995	2180	2180	2180	2180	0
277	20240726	170100	17093995	2180	2180	2180	2180	0
278	20240726	170000	17093995	2180	2180	2180	2180	0
279	20240726	165900	17093995	2180	2180	2180	2180	0
280	20240726	165800	17093995	2180	2180	2180	2180	0
281	20240726	165700	17093995	2180	2180	2180	2180	0
282	20240726	165600	17093995	2180	2180	2180	2180	0
283	20240726	165500	17093995	2180	2180	2180	2180	0
284	20240726	165400	17093995	2180	2180	2180	2180	0
285	20240726	165300	17093995	2180	2180	2180	2180	0
286	20240726	165200	17093995	2180	2180	2180	2180	0
287	20240726	165100	17093995	2180	2180	2180	2180	0
288	20240726	165000	17093995	2180	2180	2180	2180	0
289	20240726	164900	17093995	2180	2180	2180	2180	0
290	20240726	164800	17093995	2180	2180	2180	2180	0
291	20240726	164700	17093995	2180	2180	2180	2180	0
292	20240726	164600	17093995	2180	2180	2180	2180	0
293	20240726	164500	17093995	2180	2180	2180	2180	0
294	20240726	164400	17093995	2180	2180	2180	2180	0
295	20240726	164300	17093995	2180	2180	2180	2180	0
296	20240726	164200	17093995	2180	2180	2180	2180	0
297	20240726	164100	17093995	2180	2180	2180	2180	0
298	20240726	164000	17093995	2180	2180	2180	2180	0
299	20240726	163900	17093995	2180	2180	2180	2180	0
300	20240726	163800	17093995	2180	2180	2180	2180	0
301	20240726	163700	17093995	2180	2180	2180	2180	0
302	20240726	163600	17093995	2180	2180	2180	2180	7
303	20240726	163500	17093995	2180	2180	2180	2180	0
304	20240726	163400	17093995	2180	2180	2180	2180	0
305	20240726	163300	17093995	2180	2180	2180	2180	0
306	20240726	163200	17093995	2180	2180	2180	2180	0
307	20240726	163100	17093995	2180	2180	2180	2180	0
308	20240726	163000	17093995	2180	2180	2180	2180	0
309	20240726	162900	17093995	2180	2180	2180	2180	0
310	20240726	162800	17093995	2180	2180	2180	2180	0
311	20240726	162700	17093995	2180	2180	2180	2180	0
312	20240726	162600	17093995	2180	2180	2180	2180	0
313	20240726	162500	17093995	2180	2180	2180	2180	0
314	20240726	162400	17093995	2180	2180	2180	2180	0
315	20240726	162300	17093995	2180	2180	2180	2180	0
316	20240726	162200	17093995	2180	2180	2180	2180	0
317	20240726	162100	17093995	2180	2180	2180	2180	0
318	20240726	162000	17093995	2180	2180	2180	2180	0
319	20240726	161900	17093995	2180	2180	2180	2180	0
320	20240726	161800	17093995	2180	2180	2180	2180	0
321	20240726	161700	17093995	2180	2180	2180	2180	0
322	20240726	161600	17093995	2180	2180	2180	2180	0
323	20240726	161500	17093995	2180	2180	2180	2180	0
324	20240726	161400	17093995	2180	2180	2180	2180	0
325	20240726	161300	17093995	2180	2180	2180	2180	0
326	20240726	161200	17093995	2180	2180	2180	2180	0
327	20240726	161100	17093995	2180	2180	2180	2180	0
328	20240726	161000	17093995	2180	2180	2180	2180	0
329	20240726	160900	17093995	2180	2180	2180	2180	0
330	20240726	160800	17093995	2180	2180	2180	2180	0
331	20240726	160700	17093995	2180	2180	2180	2180	0
332	20240726	160600	17093995	2180	2180	2180	2180	7
333	20240726	160500	17093995	2180	2180	2180	2180	0
334	20240726	160400	17093995	2180	2180	2180	2180	0
335	20240726	160300	17093995	2180	2180	2180	2180	0
336	20240726	160200	17093995	2180	2180	2180	2180	0
337	20240726	160100	17093995	2180	2180	2180	2180	0
338	20240726	160000	17093995	2180	2180	2180	2180	0
339	20240726	155900	17093995	2180	2180	2180	2180	0
340	20240726	155800	17093995	2180	2180	2180	2180	0
341	20240726	155700	17093995	2180	2180	2180	2180	0
342	20240726	155600	17093995	2180	2180	2180	2180	0
343	20240726	155500	17093995	2180	2180	2180	2180	0
344	20240726	155400	17093995	2180	2180	2180	2180	0
345	20240726	155300	17093995	2180	2180	2180	2180	0
346	20240726	155200	17093995	2180	2180	2180	2180	0
347	20240726	155100	17093995	2180	2180	2180	2180	0
348	20240726	155000	17093995	2180	2180	2180	2180	0
349	20240726	154900	17093995	2180	2180	2180	2180	0
350	20240726	154800	17093995	2180	2180	2180	2180	0
351	20240726	154700	17093995	2180	2180	2180	2180	0
352	20240726	154600	17093995	2180	2180	2180	2180	0
353	20240726	154500	17093995	2180	2180	2180	2180	0
354	20240726	154400	17093995	2180	2180	2180	2180	0
355	20240726	154300	17093995	2180	2180	2180	2180	0
356	20240726	154200	17093995	2180	2180	2180	2180	0
357	20240726	154100	17093995	2180	2180	2180	2180	0
358	20240726	154000	17093995	2180	2180	2180	2180	0
359	20240726	153900	17093995	2180	2180	2180	2180	0
360	20240726	153800	17093995	2180	2180	2180	2180	0
361	20240726	153700	17093995	2180	2180	2180	2180	0
362	20240726	153600	17093995	2180	2180	2180	2180	7
363	20240726	153500	17093995	2180	2180	2180	2180	0
364	20240726	153400	17093995	2180	2180	2180	2180	0
365	20240726	153300	17093995	2180	2180	2180	2180	0
366	20240726	153200	17093995	2180	2180	2180	2180	0
367	20240726	153100	17093995	2180	2180	2180	2180	0
368	20240726	153000	17093995	2180	2180	2180	2180	7
369	20240726	152900	17078735	2175	2175	2175	2175	0
370	20240726	152800	17078735	2175	2175	2175	2175	0
371	20240726	152700	17078735	2175	2175	2175	2175	0
372	20240726	152600	17078735	2175	2175	2175	2175	0
373	20240726	152500	17078735	2175	2175	2175	2175	0
374	20240726	152400	17078735	2175	2175	2175	2175	0
375	20240726	152300	17078735	2175	2175	2175	2175	0
376	20240726	152200	17078735	2175	2175	2175	2175	0
377	20240726	152100	17078735	2175	2175	2175	2175	0
378	20240726	152000	17078735	2175	2175	2175	2175	0
379	20240726	151900	17078735	2175	2175	2175	2175	0
380	20240726	151800	17078735	2175	2175	2175	2175	0
381	20240726	151700	17078735	2175	2175	2175	2175	378
382	20240726	151600	16256585	2180	2180	2180	2180	0
383	20240726	151500	16256585	2180	2180	2180	2180	0
384	20240726	151400	16256585	2180	2180	2180	2180	0
385	20240726	151300	16256585	2180	2180	2180	2180	0
386	20240726	151200	16256585	2180	2180	2180	2180	0
387	20240726	151100	16256585	2180	2180	2180	2180	0
388	20240726	151000	16256585	2180	2180	2180	2180	0
389	20240726	150900	16256585	2180	2180	2180	2180	0
390	20240726	150800	16256585	2180	2180	2180	2180	0
391	20240726	150700	16256585	2180	2180	2180	2180	0
392	20240726	150600	16256585	2180	2180	2180	2180	2
393	20240726	150500	16252225	2175	2175	2175	2175	0
394	20240726	150400	16252225	2175	2175	2175	2175	0
395	20240726	150300	16252225	2175	2175	2175	2175	0
396	20240726	150200	16252225	2175	2175	2175	2175	0
397	20240726	150100	16252225	2175	2175	2175	2175	0
398	20240726	150000	16252225	2175	2175	2175	2175	0
399	20240726	145900	16252225	2175	2175	2175	2175	12
400	20240726	145800	16226125	2175	2175	2175	2175	12
401	20240726	145700	16200025	2180	2180	2180	2180	0
402	20240726	145600	16200025	2180	2180	2180	2180	1
403	20240726	145500	16197845	2175	2175	2175	2175	0
404	20240726	145400	16197845	2175	2175	2175	2175	0
405	20240726	145300	16197845	2175	2175	2175	2175	0
406	20240726	145200	16197845	2175	2175	2175	2175	11
407	20240726	145100	16173920	2175	2175	2175	2175	0
408	20240726	145000	16173920	2175	2175	2175	2175	0
409	20240726	144900	16173920	2175	2175	2175	2175	2
410	20240726	144800	16169570	2175	2175	2175	2175	0
411	20240726	144700	16169570	2175	2175	2175	2175	0
412	20240726	144600	16169570	2175	2175	2175	2175	0
413	20240726	144500	16169570	2175	2175	2175	2175	238
414	20240726	144400	15651920	2175	2175	2175	2175	0
415	20240726	144300	15651920	2175	2175	2175	2175	0
416	20240726	144200	15651920	2175	2175	2175	2175	0
417	20240726	144100	15651920	2175	2175	2175	2175	0
418	20240726	144000	15651920	2175	2175	2175	2175	0
419	20240726	143900	15651920	2175	2175	2175	2175	0
420	20240726	143800	15651920	2175	2175	2175	2175	1
421	20240726	143700	15649745	2175	2175	2175	2175	0
422	20240726	143600	15649745	2175	2175	2175	2175	0
423	20240726	143500	15649745	2175	2175	2175	2175	0
424	20240726	143400	15649745	2175	2175	2175	2175	0
425	20240726	143300	15649745	2175	2175	2175	2175	0
426	20240726	143200	15649745	2175	2175	2175	2175	0
427	20240726	143100	15649745	2175	2175	2175	2175	0
428	20240726	143000	15649745	2175	2175	2175	2175	0
429	20240726	142900	15649745	2175	2175	2175	2175	10
430	20240726	142800	15627995	2175	2175	2175	2175	0
431	20240726	142700	15627995	2175	2175	2175	2175	0
432	20240726	142600	15627995	2175	2175	2175	2175	0
433	20240726	142500	15627995	2175	2175	2175	2175	0
434	20240726	142400	15627995	2175	2175	2175	2175	0
435	20240726	142300	15627995	2175	2175	2175	2175	0
436	20240726	142200	15627995	2175	2175	2175	2175	1
437	20240726	142100	15625820	2175	2175	2175	2175	0
438	20240726	142000	15625820	2175	2175	2175	2175	0
439	20240726	141900	15625820	2175	2175	2175	2175	0
440	20240726	141800	15625820	2175	2175	2175	2175	0
441	20240726	141700	15625820	2175	2175	2175	2175	0
442	20240726	141600	15625820	2175	2175	2175	2175	0
443	20240726	141500	15625820	2175	2175	2175	2175	0
444	20240726	141400	15625820	2175	2175	2175	2175	0
445	20240726	141300	15625820	2175	2175	2175	2175	0
446	20240726	141200	15625820	2175	2175	2175	2175	0
447	20240726	141100	15625820	2175	2175	2175	2175	1341
448	20240726	141000	12709145	2180	2180	2180	2180	0
449	20240726	140900	12709145	2180	2180	2180	2180	0
450	20240726	140800	12709145	2180	2180	2180	2180	0
451	20240726	140700	12709145	2180	2180	2180	2180	0
452	20240726	140600	12709145	2180	2180	2180	2180	0
453	20240726	140500	12709145	2180	2180	2180	2180	0
454	20240726	140400	12709145	2180	2180	2180	2180	0
455	20240726	140300	12709145	2180	2180	2180	2180	0
456	20240726	140200	12709145	2180	2180	2180	2180	0
457	20240726	140100	12709145	2180	2180	2180	2180	0
458	20240726	140000	12709145	2180	2180	2180	2180	0
459	20240726	135900	12709145	2180	2180	2180	2180	0
460	20240726	135800	12709145	2180	2180	2180	2180	0
461	20240726	135700	12709145	2180	2180	2180	2180	0
462	20240726	135600	12709145	2180	2180	2180	2180	0
463	20240726	135500	12709145	2180	2180	2180	2180	0
464	20240726	135400	12709145	2180	2180	2180	2180	0
465	20240726	135300	12709145	2180	2180	2180	2180	0
466	20240726	135200	12709145	2180	2180	2180	2180	0
467	20240726	135100	12709145	2180	2180	2180	2180	0
468	20240726	135000	12709145	2180	2180	2180	2180	0
469	20240726	134900	12709145	2180	2180	2180	2180	0
470	20240726	134800	12709145	2180	2180	2180	2180	0
471	20240726	134700	12709145	2180	2180	2180	2180	0
472	20240726	134600	12709145	2180	2180	2180	2180	717
473	20240726	134500	11146085	2180	2180	2180	2180	0
474	20240726	134400	11146085	2180	2180	2180	2180	0
475	20240726	134300	11146085	2180	2180	2180	2180	0
476	20240726	134200	11146085	2180	2180	2180	2180	0
477	20240726	134100	11146085	2180	2180	2180	2180	0
478	20240726	134000	11146085	2180	2180	2180	2180	0
479	20240726	133900	11146085	2180	2180	2180	2180	0
480	20240726	133800	11146085	2180	2180	2180	2180	0
481	20240726	133700	11146085	2180	2180	2180	2180	0
482	20240726	133600	11146085	2180	2180	2180	2180	0
483	20240726	133500	11146085	2180	2180	2180	2180	0
484	20240726	133400	11146085	2180	2180	2180	2180	0
485	20240726	133300	11146085	2180	2180	2180	2180	0
486	20240726	133200	11146085	2180	2180	2180	2180	0
487	20240726	133100	11146085	2180	2180	2180	2180	0
488	20240726	133000	11146085	2180	2180	2180	2180	0
489	20240726	132900	11146085	2180	2180	2180	2180	0
490	20240726	132800	11146085	2180	2180	2180	2180	0
491	20240726	132700	11146085	2180	2180	2180	2180	0
492	20240726	132600	11146085	2180	2180	2180	2180	0
493	20240726	132500	11146085	2180	2180	2180	2180	0
494	20240726	132400	11146085	2180	2180	2180	2180	0
495	20240726	132300	11146085	2180	2180	2180	2180	0
496	20240726	132200	11146085	2180	2180	2180	2180	0
497	20240726	132100	11146085	2180	2180	2180	2180	0
498	20240726	132000	11146085	2180	2180	2180	2180	0
499	20240726	131900	11146085	2180	2180	2180	2180	0
500	20240726	131800	11146085	2180	2180	2180	2180	0
501	20240726	131700	11146085	2180	2180	2180	2180	0
502	20240726	131600	11146085	2180	2180	2180	2180	0
503	20240726	131500	11146085	2180	2180	2180	2180	0
504	20240726	131400	11146085	2180	2180	2180	2180	0
505	20240726	131300	11146085	2180	2180	2180	2180	0
506	20240726	131200	11146085	2180	2180	2180	2180	0
507	20240726	131100	11146085	2180	2180	2180	2180	0
508	20240726	131000	11146085	2180	2180	2180	2180	0
509	20240726	130900	11146085	2180	2180	2180	2180	0
510	20240726	130800	11146085	2180	2180	2180	2180	0
511	20240726	130700	11146085	2180	2180	2180	2180	0
512	20240726	130600	11146085	2180	2180	2180	2180	0
513	20240726	130500	11146085	2180	2180	2180	2180	0
514	20240726	130400	11146085	2180	2180	2180	2180	0
515	20240726	130300	11146085	2180	2180	2180	2180	0
516	20240726	130200	11146085	2180	2180	2180	2180	0
517	20240726	130100	11146085	2180	2180	2180	2180	0
518	20240726	130000	11146085	2180	2180	2180	2180	0
519	20240726	125900	11146085	2180	2180	2180	2180	0
520	20240726	125800	11146085	2180	2180	2180	2180	0
521	20240726	125700	11146085	2180	2180	2180	2180	0
522	20240726	125600	11146085	2180	2180	2180	2180	0
523	20240726	125500	11146085	2180	2180	2180	2180	0
524	20240726	125400	11146085	2180	2180	2180	2180	0
525	20240726	125300	11146085	2180	2180	2180	2180	0
526	20240726	125200	11146085	2180	2180	2180	2180	0
527	20240726	125100	11146085	2180	2180	2180	2180	0
528	20240726	125000	11146085	2180	2180	2180	2180	0
529	20240726	124900	11146085	2180	2180	2180	2180	0
530	20240726	124800	11146085	2180	2180	2180	2180	0
531	20240726	124700	11146085	2180	2180	2180	2180	0
532	20240726	124600	11146085	2180	2180	2180	2180	0
533	20240726	124500	11146085	2180	2180	2180	2180	0
534	20240726	124400	11146085	2180	2180	2180	2180	0
535	20240726	124300	11146085	2180	2180	2180	2180	0
536	20240726	124200	11146085	2180	2180	2180	2180	0
537	20240726	124100	11146085	2180	2180	2180	2180	0
538	20240726	124000	11146085	2180	2180	2180	2180	0
539	20240726	123900	11146085	2180	2180	2180	2180	0
540	20240726	123800	11146085	2180	2180	2180	2180	0
541	20240726	123700	11146085	2180	2180	2180	2180	0
542	20240726	123600	11146085	2180	2180	2180	2180	0
543	20240726	123500	11146085	2180	2180	2180	2180	0
544	20240726	123400	11146085	2180	2180	2180	2180	0
545	20240726	123300	11146085	2180	2180	2180	2180	0
546	20240726	123200	11146085	2180	2180	2180	2180	0
547	20240726	123100	11146085	2180	2180	2180	2180	0
548	20240726	123000	11146085	2180	2180	2180	2180	0
549	20240726	122900	11146085	2180	2180	2180	2180	0
550	20240726	122800	11146085	2180	2180	2180	2180	0
551	20240726	122700	11146085	2180	2180	2180	2180	0
552	20240726	122600	11146085	2180	2180	2180	2180	0
553	20240726	122500	11146085	2180	2180	2180	2180	0
554	20240726	122400	11146085	2180	2180	2180	2180	0
555	20240726	122300	11146085	2180	2180	2180	2180	0
556	20240726	122200	11146085	2180	2180	2180	2180	0
557	20240726	122100	11146085	2180	2180	2180	2180	0
558	20240726	122000	11146085	2180	2180	2180	2180	0
559	20240726	121900	11146085	2180	2180	2180	2180	0
560	20240726	121800	11146085	2180	2180	2180	2180	0
561	20240726	121700	11146085	2180	2180	2180	2180	0
562	20240726	121600	11146085	2180	2180	2180	2180	0
563	20240726	121500	11146085	2180	2180	2180	2180	0
564	20240726	121400	11146085	2180	2180	2180	2180	0
565	20240726	121300	11146085	2180	2180	2180	2180	0
566	20240726	121200	11146085	2180	2180	2180	2180	0
567	20240726	121100	11146085	2180	2180	2180	2180	71
568	20240726	121000	10991305	2180	2180	2180	2180	0
569	20240726	120900	10991305	2180	2180	2180	2180	0
570	20240726	120800	10991305	2180	2180	2180	2180	0
571	20240726	120700	10991305	2180	2180	2180	2180	0
572	20240726	120600	10991305	2180	2180	2180	2180	0
573	20240726	120500	10991305	2180	2180	2180	2180	0
574	20240726	120400	10991305	2180	2180	2180	2180	0
575	20240726	120300	10991305	2180	2180	2180	2180	0
576	20240726	120200	10991305	2180	2180	2180	2180	0
577	20240726	120100	10991305	2180	2180	2180	2180	0
578	20240726	120000	10991305	2180	2180	2180	2180	0
579	20240726	115900	10991305	2180	2180	2180	2180	0
580	20240726	115800	10991305	2180	2180	2180	2180	0
581	20240726	115700	10991305	2180	2180	2180	2180	0
582	20240726	115600	10991305	2180	2180	2180	2180	0
583	20240726	115500	10991305	2180	2180	2180	2180	0
584	20240726	115400	10991305	2180	2180	2180	2180	0
585	20240726	115300	10991305	2180	2180	2180	2180	0
586	20240726	115200	10991305	2180	2180	2180	2180	0
587	20240726	115100	10991305	2180	2180	2180	2180	0
588	20240726	115000	10991305	2180	2180	2180	2180	12
589	20240726	114900	10965145	2180	2180	2180	2180	12
590	20240726	114800	10938985	2180	2180	2180	2180	0
591	20240726	114700	10938985	2180	2180	2180	2180	0
592	20240726	114600	10938985	2180	2180	2180	2180	0
593	20240726	114500	10938985	2180	2180	2180	2180	0
594	20240726	114400	10938985	2180	2180	2180	2180	0
595	20240726	114300	10938985	2180	2180	2180	2180	0
596	20240726	114200	10938985	2180	2180	2180	2180	0
597	20240726	114100	10938985	2180	2180	2180	2180	0
598	20240726	114000	10938985	2180	2180	2180	2180	0
599	20240726	113900	10938985	2180	2180	2180	2180	0
600	20240726	113800	10938985	2180	2180	2180	2180	0
601	20240726	113700	10938985	2180	2180	2180	2180	0
602	20240726	113600	10938985	2180	2180	2180	2180	0
603	20240726	113500	10938985	2180	2180	2180	2180	11
604	20240726	113400	10915005	2185	2185	2185	2185	0
605	20240726	113300	10915005	2185	2185	2185	2185	0
606	20240726	113200	10915005	2185	2185	2185	2185	50
607	20240726	113100	10805755	2185	2185	2185	2185	0
608	20240726	113000	10805755	2185	2185	2185	2185	0
609	20240726	112900	10805755	2185	2185	2185	2185	0
610	20240726	112800	10805755	2185	2185	2185	2185	0
611	20240726	112700	10805755	2185	2185	2185	2185	0
612	20240726	112600	10805755	2185	2185	2185	2185	0
613	20240726	112500	10805755	2185	2185	2185	2185	0
614	20240726	112400	10805755	2185	2185	2185	2185	0
615	20240726	112300	10805755	2185	2185	2185	2185	0
616	20240726	112200	10805755	2185	2185	2185	2185	100
617	20240726	112100	10587255	2195	2195	2195	2195	0
618	20240726	112000	10587255	2195	2195	2195	2195	0
619	20240726	111900	10587255	2195	2195	2195	2195	0
620	20240726	111800	10587255	2195	2195	2195	2195	0
621	20240726	111700	10587255	2195	2195	2195	2195	0
622	20240726	111600	10587255	2195	2195	2195	2195	0
623	20240726	111500	10587255	2195	2195	2195	2195	0
624	20240726	111400	10587255	2195	2195	2195	2195	0
625	20240726	111300	10587255	2195	2195	2195	2195	0
626	20240726	111200	10587255	2195	2195	2195	2195	0
627	20240726	111100	10587255	2195	2195	2195	2195	0
628	20240726	111000	10587255	2195	2195	2195	2195	0
629	20240726	110900	10587255	2195	2195	2195	2195	0
630	20240726	110800	10587255	2195	2195	2195	2195	0
631	20240726	110700	10587255	2195	2195	2195	2195	0
632	20240726	110600	10587255	2195	2195	2195	2195	0
633	20240726	110500	10587255	2195	2195	2195	2195	0
634	20240726	110400	10587255	2195	2195	2195	2195	0
635	20240726	110300	10587255	2195	2195	2195	2195	0
636	20240726	110200	10587255	2195	2195	2195	2195	0
637	20240726	110100	10587255	2195	2195	2195	2195	0
638	20240726	110000	10587255	2195	2195	2195	2195	0
639	20240726	105900	10587255	2195	2195	2195	2195	0
640	20240726	105800	10587255	2195	2195	2195	2195	0
641	20240726	105700	10587255	2195	2195	2195	2195	0
642	20240726	105600	10587255	2195	2195	2195	2195	0
643	20240726	105500	10587255	2195	2195	2195	2195	0
644	20240726	105400	10587255	2195	2195	2195	2195	0
645	20240726	105300	10587255	2195	2195	2195	2195	0
646	20240726	105200	10587255	2195	2195	2195	2195	0
647	20240726	105100	10587255	2195	2195	2195	2195	0
648	20240726	105000	10587255	2195	2195	2195	2195	0
649	20240726	104900	10587255	2195	2195	2195	2195	0
650	20240726	104800	10587255	2195	2195	2195	2195	0
651	20240726	104700	10587255	2195	2195	2195	2195	0
652	20240726	104600	10587255	2195	2195	2195	2195	0
653	20240726	104500	10587255	2195	2195	2195	2195	0
654	20240726	104400	10587255	2195	2195	2195	2195	0
655	20240726	104300	10587255	2195	2195	2195	2195	0
656	20240726	104200	10587255	2195	2195	2195	2195	0
657	20240726	104100	10587255	2195	2195	2195	2195	0
658	20240726	104000	10587255	2195	2195	2195	2195	0
659	20240726	103900	10587255	2195	2195	2195	2195	0
660	20240726	103800	10587255	2195	2195	2195	2195	0
661	20240726	103700	10587255	2195	2195	2195	2195	0
662	20240726	103600	10587255	2195	2195	2195	2195	0
663	20240726	103500	10587255	2195	2195	2195	2195	0
664	20240726	103400	10587255	2195	2195	2195	2195	0
665	20240726	103300	10587255	2195	2195	2195	2195	0
666	20240726	103200	10587255	2195	2195	2195	2195	0
667	20240726	103100	10587255	2195	2195	2195	2195	0
668	20240726	103000	10587255	2195	2195	2195	2195	0
669	20240726	102900	10587255	2195	2195	2195	2195	0
670	20240726	102800	10587255	2195	2195	2195	2195	0
671	20240726	102700	10587255	2195	2195	2195	2195	0
672	20240726	102600	10587255	2195	2195	2195	2195	0
673	20240726	102500	10587255	2195	2190	2195	2190	45
674	20240726	102400	10488485	2190	2190	2190	2190	0
675	20240726	102300	10488485	2190	2190	2190	2190	0
676	20240726	102200	10488485	2190	2190	2190	2190	0
677	20240726	102100	10488485	2190	2190	2190	2190	0
678	20240726	102000	10488485	2190	2190	2190	2190	0
679	20240726	101900	10488485	2190	2190	2190	2190	0
680	20240726	101800	10488485	2190	2190	2190	2190	0
681	20240726	101700	10488485	2190	2190	2190	2190	0
682	20240726	101600	10488485	2190	2190	2190	2190	0
683	20240726	101500	10488485	2190	2190	2190	2190	0
684	20240726	101400	10488485	2190	2190	2190	2190	0
685	20240726	101300	10488485	2190	2190	2190	2190	0
686	20240726	101200	10488485	2190	2190	2190	2190	0
687	20240726	101100	10488485	2190	2190	2190	2190	0
688	20240726	101000	10488485	2190	2190	2190	2190	0
689	20240726	100900	10488485	2190	2190	2190	2190	0
690	20240726	100800	10488485	2190	2190	2190	2190	0
691	20240726	100700	10488485	2190	2185	2190	2185	4500
692	20240726	100600	633660	2185	2185	2185	2185	0
693	20240726	100500	633660	2185	2185	2185	2185	0
694	20240726	100400	633660	2185	2185	2185	2185	0
695	20240726	100300	633660	2185	2185	2185	2185	0
696	20240726	100200	633660	2185	2185	2185	2185	0
697	20240726	100100	633660	2185	2185	2185	2185	0
698	20240726	100000	633660	2185	2185	2185	2185	0
699	20240726	095900	633660	2185	2185	2185	2185	0
700	20240726	095800	633660	2185	2185	2185	2185	0
701	20240726	095700	633660	2185	2185	2185	2185	0
702	20240726	095600	633660	2185	2185	2185	2185	0
703	20240726	095500	633660	2185	2185	2185	2185	0
704	20240726	095400	633660	2185	2185	2185	2185	0
705	20240726	095300	633660	2185	2185	2185	2185	0
706	20240726	095200	633660	2185	2185	2185	2185	0
707	20240726	095100	633660	2185	2185	2185	2185	0
708	20240726	095000	633660	2185	2185	2185	2185	0
709	20240726	094900	633660	2185	2185	2185	2185	0
710	20240726	094800	633660	2185	2185	2185	2185	0
711	20240726	094700	633660	2185	2185	2185	2185	0
712	20240726	094600	633660	2185	2185	2185	2185	0
713	20240726	094500	633660	2185	2185	2185	2185	0
714	20240726	094400	633660	2185	2185	2185	2185	0
715	20240726	094300	633660	2185	2185	2185	2185	0
716	20240726	094200	633660	2185	2185	2185	2185	0
717	20240726	094100	633660	2185	2185	2185	2185	0
718	20240726	094000	633660	2185	2185	2185	2185	0
719	20240726	093900	633660	2185	2185	2185	2185	0
720	20240726	093800	633660	2185	2185	2185	2185	0
721	20240726	093700	633660	2185	2185	2185	2185	0
722	20240726	093600	633660	2185	2185	2185	2185	0
723	20240726	093500	633660	2185	2185	2185	2185	0
724	20240726	093400	633660	2185	2185	2185	2185	0
725	20240726	093300	633660	2185	2185	2185	2185	0
726	20240726	093200	633660	2185	2185	2185	2185	0
727	20240726	093100	633660	2185	2185	2185	2185	0
728	20240726	093000	633660	2185	2185	2185	2185	0
729	20240726	092900	633660	2185	2185	2185	2185	0
730	20240726	092800	633660	2185	2185	2185	2185	0
731	20240726	092700	633660	2185	2185	2185	2185	0
732	20240726	092600	633660	2185	2185	2185	2185	0
733	20240726	092500	633660	2185	2185	2185	2185	288
734	20240726	092400	4380	2190	2190	2190	2190	0
735	20240726	092300	4380	2190	2190	2190	2190	2
736	20240726	092200	0	2190	2190	2190	2190	0
737	20240726	092100	0	2190	2190	2190	2190	0
738	20240726	092000	0	2190	2190	2190	2190	0
739	20240726	091900	0	2190	2190	2190	2190	0
740	20240726	091800	0	2190	2190	2190	2190	0
741	20240726	091700	0	2190	2190	2190	2190	0
742	20240726	091600	0	2190	2190	2190	2190	0
743	20240726	091500	0	2190	2190	2190	2190	0
744	20240726	091400	0	2190	2190	2190	2190	0
745	20240726	091300	0	2190	2190	2190	2190	0
746	20240726	091200	0	2190	2190	2190	2190	0
747	20240726	091100	0	2190	2190	2190	2190	0
748	20240726	091000	0	2190	2190	2190	2190	0
749	20240726	090900	0	2190	2190	2190	2190	0
750	20240726	090800	0	2190	2190	2190	2190	0
751	20240726	090700	0	2190	2190	2190	2190	0
752	20240726	090600	0	2190	2190	2190	2190	0
753	20240726	090500	0	2190	2190	2190	2190	0
754	20240726	090400	0	2190	2190	2190	2190	0
755	20240726	090300	0	2190	2190	2190	2190	0
756	20240726	090200	0	2190	2190	2190	2190	0
757	20240726	090100	0	2190	2190	2190	2190	0
758	20240726	090000	0	2190	2190	2190	2190	0