KissMeData/188260/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	202900	44171535	2920	2920	2920	2920	488
3	20240726	202800	44171535	2920	2920	2920	2920	0
4	20240726	202700	44171535	2920	2920	2920	2920	0
5	20240726	202600	44171535	2920	2920	2920	2920	0
6	20240726	202500	44171535	2920	2920	2920	2920	0
7	20240726	202400	44171535	2920	2920	2920	2920	0
8	20240726	202300	44171535	2920	2920	2920	2920	0
9	20240726	202200	44171535	2920	2920	2920	2920	0
10	20240726	202100	44171535	2920	2920	2920	2920	0
11	20240726	202000	44171535	2920	2920	2920	2920	0
12	20240726	201900	44171535	2920	2920	2920	2920	0
13	20240726	201800	44171535	2920	2920	2920	2920	0
14	20240726	201700	44171535	2920	2920	2920	2920	0
15	20240726	201600	44171535	2920	2920	2920	2920	0
16	20240726	201500	44171535	2920	2920	2920	2920	0
17	20240726	201400	44171535	2920	2920	2920	2920	0
18	20240726	201300	44171535	2920	2920	2920	2920	0
19	20240726	201200	44171535	2920	2920	2920	2920	0
20	20240726	201100	44171535	2920	2920	2920	2920	0
21	20240726	201000	44171535	2920	2920	2920	2920	0
22	20240726	200900	44171535	2920	2920	2920	2920	0
23	20240726	200800	44171535	2920	2920	2920	2920	0
24	20240726	200700	44171535	2920	2920	2920	2920	0
25	20240726	200600	44171535	2920	2920	2920	2920	0
26	20240726	200500	44171535	2920	2920	2920	2920	0
27	20240726	200400	44171535	2920	2920	2920	2920	0
28	20240726	200300	44171535	2920	2920	2920	2920	0
29	20240726	200200	44171535	2920	2920	2920	2920	0
30	20240726	200100	44171535	2920	2920	2920	2920	0
31	20240726	200000	44171535	2920	2920	2920	2920	0
32	20240726	195900	44171535	2920	2920	2920	2920	488
33	20240726	195800	44171535	2920	2920	2920	2920	0
34	20240726	195700	44171535	2920	2920	2920	2920	0
35	20240726	195600	44171535	2920	2920	2920	2920	0
36	20240726	195500	44171535	2920	2920	2920	2920	0
37	20240726	195400	44171535	2920	2920	2920	2920	0
38	20240726	195300	44171535	2920	2920	2920	2920	0
39	20240726	195200	44171535	2920	2920	2920	2920	0
40	20240726	195100	44171535	2920	2920	2920	2920	0
41	20240726	195000	44171535	2920	2920	2920	2920	0
42	20240726	194900	44171535	2920	2920	2920	2920	0
43	20240726	194800	44171535	2920	2920	2920	2920	0
44	20240726	194700	44171535	2920	2920	2920	2920	0
45	20240726	194600	44171535	2920	2920	2920	2920	0
46	20240726	194500	44171535	2920	2920	2920	2920	0
47	20240726	194400	44171535	2920	2920	2920	2920	0
48	20240726	194300	44171535	2920	2920	2920	2920	0
49	20240726	194200	44171535	2920	2920	2920	2920	0
50	20240726	194100	44171535	2920	2920	2920	2920	0
51	20240726	194000	44171535	2920	2920	2920	2920	0
52	20240726	193900	44171535	2920	2920	2920	2920	0
53	20240726	193800	44171535	2920	2920	2920	2920	0
54	20240726	193700	44171535	2920	2920	2920	2920	0
55	20240726	193600	44171535	2920	2920	2920	2920	0
56	20240726	193500	44171535	2920	2920	2920	2920	0
57	20240726	193400	44171535	2920	2920	2920	2920	0
58	20240726	193300	44171535	2920	2920	2920	2920	0
59	20240726	193200	44171535	2920	2920	2920	2920	0
60	20240726	193100	44171535	2920	2920	2920	2920	0
61	20240726	193000	44171535	2920	2920	2920	2920	0
62	20240726	192900	44171535	2920	2920	2920	2920	488
63	20240726	192800	44171535	2920	2920	2920	2920	0
64	20240726	192700	44171535	2920	2920	2920	2920	0
65	20240726	192600	44171535	2920	2920	2920	2920	0
66	20240726	192500	44171535	2920	2920	2920	2920	0
67	20240726	192400	44171535	2920	2920	2920	2920	0
68	20240726	192300	44171535	2920	2920	2920	2920	0
69	20240726	192200	44171535	2920	2920	2920	2920	0
70	20240726	192100	44171535	2920	2920	2920	2920	0
71	20240726	192000	44171535	2920	2920	2920	2920	0
72	20240726	191900	44171535	2920	2920	2920	2920	0
73	20240726	191800	44171535	2920	2920	2920	2920	0
74	20240726	191700	44171535	2920	2920	2920	2920	0
75	20240726	191600	44171535	2920	2920	2920	2920	0
76	20240726	191500	44171535	2920	2920	2920	2920	0
77	20240726	191400	44171535	2920	2920	2920	2920	0
78	20240726	191300	44171535	2920	2920	2920	2920	0
79	20240726	191200	44171535	2920	2920	2920	2920	0
80	20240726	191100	44171535	2920	2920	2920	2920	0
81	20240726	191000	44171535	2920	2920	2920	2920	0
82	20240726	190900	44171535	2920	2920	2920	2920	0
83	20240726	190800	44171535	2920	2920	2920	2920	0
84	20240726	190700	44171535	2920	2920	2920	2920	0
85	20240726	190600	44171535	2920	2920	2920	2920	0
86	20240726	190500	44171535	2920	2920	2920	2920	0
87	20240726	190400	44171535	2920	2920	2920	2920	0
88	20240726	190300	44171535	2920	2920	2920	2920	0
89	20240726	190200	44171535	2920	2920	2920	2920	0
90	20240726	190100	44171535	2920	2920	2920	2920	0
91	20240726	190000	44171535	2920	2920	2920	2920	0
92	20240726	185900	44171535	2920	2920	2920	2920	488
93	20240726	185800	44171535	2920	2920	2920	2920	0
94	20240726	185700	44171535	2920	2920	2920	2920	0
95	20240726	185600	44171535	2920	2920	2920	2920	0
96	20240726	185500	44171535	2920	2920	2920	2920	0
97	20240726	185400	44171535	2920	2920	2920	2920	0
98	20240726	185300	44171535	2920	2920	2920	2920	0
99	20240726	185200	44171535	2920	2920	2920	2920	0
100	20240726	185100	44171535	2920	2920	2920	2920	0
101	20240726	185000	44171535	2920	2920	2920	2920	0
102	20240726	184900	44171535	2920	2920	2920	2920	0
103	20240726	184800	44171535	2920	2920	2920	2920	0
104	20240726	184700	44171535	2920	2920	2920	2920	0
105	20240726	184600	44171535	2920	2920	2920	2920	0
106	20240726	184500	44171535	2920	2920	2920	2920	0
107	20240726	184400	44171535	2920	2920	2920	2920	0
108	20240726	184300	44171535	2920	2920	2920	2920	0
109	20240726	184200	44171535	2920	2920	2920	2920	0
110	20240726	184100	44171535	2920	2920	2920	2920	0
111	20240726	184000	44171535	2920	2920	2920	2920	0
112	20240726	183900	44171535	2920	2920	2920	2920	0
113	20240726	183800	44171535	2920	2920	2920	2920	0
114	20240726	183700	44171535	2920	2920	2920	2920	0
115	20240726	183600	44171535	2920	2920	2920	2920	0
116	20240726	183500	44171535	2920	2920	2920	2920	0
117	20240726	183400	44171535	2920	2920	2920	2920	0
118	20240726	183300	44171535	2920	2920	2920	2920	0
119	20240726	183200	44171535	2920	2920	2920	2920	0
120	20240726	183100	44171535	2920	2920	2920	2920	0
121	20240726	183000	44171535	2920	2920	2920	2920	0
122	20240726	182900	44171535	2920	2920	2920	2920	488
123	20240726	182800	44171535	2920	2920	2920	2920	0
124	20240726	182700	44171535	2920	2920	2920	2920	0
125	20240726	182600	44171535	2920	2920	2920	2920	0
126	20240726	182500	44171535	2920	2920	2920	2920	0
127	20240726	182400	44171535	2920	2920	2920	2920	0
128	20240726	182300	44171535	2920	2920	2920	2920	0
129	20240726	182200	44171535	2920	2920	2920	2920	0
130	20240726	182100	44171535	2920	2920	2920	2920	0
131	20240726	182000	44171535	2920	2920	2920	2920	0
132	20240726	181900	44171535	2920	2920	2920	2920	0
133	20240726	181800	44171535	2920	2920	2920	2920	0
134	20240726	181700	44171535	2920	2920	2920	2920	0
135	20240726	181600	44171535	2920	2920	2920	2920	0
136	20240726	181500	44171535	2920	2920	2920	2920	0
137	20240726	181400	44171535	2920	2920	2920	2920	0
138	20240726	181300	44171535	2920	2920	2920	2920	0
139	20240726	181200	44171535	2920	2920	2920	2920	0
140	20240726	181100	44171535	2920	2920	2920	2920	0
141	20240726	181000	44171535	2920	2920	2920	2920	0
142	20240726	180900	44171535	2920	2920	2920	2920	0
143	20240726	180800	44171535	2920	2920	2920	2920	0
144	20240726	180700	44171535	2920	2920	2920	2920	0
145	20240726	180600	44171535	2920	2920	2920	2920	0
146	20240726	180500	44171535	2920	2920	2920	2920	0
147	20240726	180400	44171535	2920	2920	2920	2920	0
148	20240726	180300	44171535	2920	2920	2920	2920	0
149	20240726	180200	44171535	2920	2920	2920	2920	0
150	20240726	180100	44171535	2920	2920	2920	2920	0
151	20240726	180000	44171535	2920	2920	2920	2920	0
152	20240726	175900	44171535	2920	2920	2920	2920	488
153	20240726	175800	44171535	2920	2920	2920	2920	0
154	20240726	175700	44171535	2920	2920	2920	2920	0
155	20240726	175600	44171535	2920	2920	2920	2920	0
156	20240726	175500	44171535	2920	2920	2920	2920	0
157	20240726	175400	44171535	2920	2920	2920	2920	0
158	20240726	175300	44171535	2920	2920	2920	2920	0
159	20240726	175200	44171535	2920	2920	2920	2920	0
160	20240726	175100	44171535	2920	2920	2920	2920	0
161	20240726	175000	44171535	2920	2920	2920	2920	0
162	20240726	174900	44171535	2920	2920	2920	2920	0
163	20240726	174800	44171535	2920	2920	2920	2920	0
164	20240726	174700	44171535	2920	2920	2920	2920	0
165	20240726	174600	44171535	2920	2920	2920	2920	0
166	20240726	174500	44171535	2920	2920	2920	2920	0
167	20240726	174400	44171535	2920	2920	2920	2920	0
168	20240726	174300	44171535	2920	2920	2920	2920	0
169	20240726	174200	44171535	2920	2920	2920	2920	0
170	20240726	174100	44171535	2920	2920	2920	2920	0
171	20240726	174000	44171535	2920	2920	2920	2920	0
172	20240726	173900	44171535	2920	2920	2920	2920	0
173	20240726	173800	44171535	2920	2920	2920	2920	0
174	20240726	173700	44171535	2920	2920	2920	2920	0
175	20240726	173600	44171535	2920	2920	2920	2920	0
176	20240726	173500	44171535	2920	2920	2920	2920	0
177	20240726	173400	44171535	2920	2920	2920	2920	0
178	20240726	173300	44171535	2920	2920	2920	2920	0
179	20240726	173200	44171535	2920	2920	2920	2920	0
180	20240726	173100	44171535	2920	2920	2920	2920	0
181	20240726	173000	44171535	2920	2920	2920	2920	0
182	20240726	172900	44171535	2920	2920	2920	2920	488
183	20240726	172800	44171535	2920	2920	2920	2920	0
184	20240726	172700	44171535	2920	2920	2920	2920	0
185	20240726	172600	44171535	2920	2920	2920	2920	0
186	20240726	172500	44171535	2920	2920	2920	2920	0
187	20240726	172400	44171535	2920	2920	2920	2920	0
188	20240726	172300	44171535	2920	2920	2920	2920	0
189	20240726	172200	44171535	2920	2920	2920	2920	0
190	20240726	172100	44171535	2920	2920	2920	2920	0
191	20240726	172000	44171535	2920	2920	2920	2920	0
192	20240726	171900	44171535	2920	2920	2920	2920	0
193	20240726	171800	44171535	2920	2920	2920	2920	0
194	20240726	171700	44171535	2920	2920	2920	2920	0
195	20240726	171600	44171535	2920	2920	2920	2920	0
196	20240726	171500	44171535	2920	2920	2920	2920	0
197	20240726	171400	44171535	2920	2920	2920	2920	0
198	20240726	171300	44171535	2920	2920	2920	2920	0
199	20240726	171200	44171535	2920	2920	2920	2920	0
200	20240726	171100	44171535	2920	2920	2920	2920	0
201	20240726	171000	44171535	2920	2920	2920	2920	0
202	20240726	170900	44171535	2920	2920	2920	2920	0
203	20240726	170800	44171535	2920	2920	2920	2920	0
204	20240726	170700	44171535	2920	2920	2920	2920	0
205	20240726	170600	44171535	2920	2920	2920	2920	0
206	20240726	170500	44171535	2920	2920	2920	2920	0
207	20240726	170400	44171535	2920	2920	2920	2920	0
208	20240726	170300	44171535	2920	2920	2920	2920	0
209	20240726	170200	44171535	2920	2920	2920	2920	0
210	20240726	170100	44171535	2920	2920	2920	2920	0
211	20240726	170000	44171535	2920	2920	2920	2920	0
212	20240726	165900	44171535	2920	2920	2920	2920	488
213	20240726	165800	44171535	2920	2920	2920	2920	0
214	20240726	165700	44171535	2920	2920	2920	2920	0
215	20240726	165600	44171535	2920	2920	2920	2920	0
216	20240726	165500	44171535	2920	2920	2920	2920	0
217	20240726	165400	44171535	2920	2920	2920	2920	0
218	20240726	165300	44171535	2920	2920	2920	2920	0
219	20240726	165200	44171535	2920	2920	2920	2920	0
220	20240726	165100	44171535	2920	2920	2920	2920	0
221	20240726	165000	44171535	2920	2920	2920	2920	0
222	20240726	164900	44171535	2920	2920	2920	2920	0
223	20240726	164800	44171535	2920	2920	2920	2920	0
224	20240726	164700	44171535	2920	2920	2920	2920	0
225	20240726	164600	44171535	2920	2920	2920	2920	0
226	20240726	164500	44171535	2920	2920	2920	2920	0
227	20240726	164400	44171535	2920	2920	2920	2920	0
228	20240726	164300	44171535	2920	2920	2920	2920	0
229	20240726	164200	44171535	2920	2920	2920	2920	0
230	20240726	164100	44171535	2920	2920	2920	2920	0
231	20240726	164000	44171535	2920	2920	2920	2920	0
232	20240726	163900	44171535	2920	2920	2920	2920	0
233	20240726	163800	44171535	2920	2920	2920	2920	0
234	20240726	163700	44171535	2920	2920	2920	2920	0
235	20240726	163600	44171535	2920	2920	2920	2920	0
236	20240726	163500	44171535	2920	2920	2920	2920	0
237	20240726	163400	44171535	2920	2920	2920	2920	0
238	20240726	163300	44171535	2920	2920	2920	2920	0
239	20240726	163200	44171535	2920	2920	2920	2920	0
240	20240726	163100	44171535	2920	2920	2920	2920	0
241	20240726	163000	44171535	2920	2920	2920	2920	0
242	20240726	162900	44171535	2920	2920	2920	2920	488
243	20240726	162800	44171535	2920	2920	2920	2920	0
244	20240726	162700	44171535	2920	2920	2920	2920	0
245	20240726	162600	44171535	2920	2920	2920	2920	0
246	20240726	162500	44171535	2920	2920	2920	2920	0
247	20240726	162400	44171535	2920	2920	2920	2920	0
248	20240726	162300	44171535	2920	2920	2920	2920	0
249	20240726	162200	44171535	2920	2920	2920	2920	0
250	20240726	162100	44171535	2920	2920	2920	2920	0
251	20240726	162000	44171535	2920	2920	2920	2920	0
252	20240726	161900	44171535	2920	2920	2920	2920	0
253	20240726	161800	44171535	2920	2920	2920	2920	0
254	20240726	161700	44171535	2920	2920	2920	2920	0
255	20240726	161600	44171535	2920	2920	2920	2920	0
256	20240726	161500	44171535	2920	2920	2920	2920	0
257	20240726	161400	44171535	2920	2920	2920	2920	0
258	20240726	161300	44171535	2920	2920	2920	2920	0
259	20240726	161200	44171535	2920	2920	2920	2920	0
260	20240726	161100	44171535	2920	2920	2920	2920	0
261	20240726	161000	44171535	2920	2920	2920	2920	0
262	20240726	160900	44171535	2920	2920	2920	2920	0
263	20240726	160800	44171535	2920	2920	2920	2920	0
264	20240726	160700	44171535	2920	2920	2920	2920	0
265	20240726	160600	44171535	2920	2920	2920	2920	0
266	20240726	160500	44171535	2920	2920	2920	2920	0
267	20240726	160400	44171535	2920	2920	2920	2920	0
268	20240726	160300	44171535	2920	2920	2920	2920	0
269	20240726	160200	44171535	2920	2920	2920	2920	0
270	20240726	160100	44171535	2920	2920	2920	2920	0
271	20240726	160000	44171535	2920	2920	2920	2920	0
272	20240726	155900	44171535	2920	2920	2920	2920	488
273	20240726	155800	44171535	2920	2920	2920	2920	0
274	20240726	155700	44171535	2920	2920	2920	2920	0
275	20240726	155600	44171535	2920	2920	2920	2920	0
276	20240726	155500	44171535	2920	2920	2920	2920	0
277	20240726	155400	44171535	2920	2920	2920	2920	0
278	20240726	155300	44171535	2920	2920	2920	2920	0
279	20240726	155200	44171535	2920	2920	2920	2920	0
280	20240726	155100	44171535	2920	2920	2920	2920	0
281	20240726	155000	44171535	2920	2920	2920	2920	0
282	20240726	154900	44171535	2920	2920	2920	2920	0
283	20240726	154800	44171535	2920	2920	2920	2920	0
284	20240726	154700	44171535	2920	2920	2920	2920	0
285	20240726	154600	44171535	2920	2920	2920	2920	0
286	20240726	154500	44171535	2920	2920	2920	2920	0
287	20240726	154400	44171535	2920	2920	2920	2920	0
288	20240726	154300	44171535	2920	2920	2920	2920	0
289	20240726	154200	44171535	2920	2920	2920	2920	0
290	20240726	154100	44171535	2920	2920	2920	2920	0
291	20240726	154000	44171535	2920	2920	2920	2920	0
292	20240726	153900	44171535	2920	2920	2920	2920	0
293	20240726	153800	44171535	2920	2920	2920	2920	0
294	20240726	153700	44171535	2920	2920	2920	2920	0
295	20240726	153600	44171535	2920	2920	2920	2920	0
296	20240726	153500	44171535	2920	2920	2920	2920	0
297	20240726	153400	44171535	2920	2920	2920	2920	0
298	20240726	153300	44171535	2920	2920	2920	2920	0
299	20240726	153200	44171535	2920	2920	2920	2920	0
300	20240726	153100	44171535	2920	2920	2920	2920	0
301	20240726	153000	44171535	2920	2920	2920	2920	488
302	20240726	152900	42746575	2920	2920	2920	2920	0
303	20240726	152800	42746575	2920	2920	2920	2920	0
304	20240726	152700	42746575	2920	2920	2920	2920	0
305	20240726	152600	42746575	2920	2920	2920	2920	0
306	20240726	152500	42746575	2920	2920	2920	2920	0
307	20240726	152400	42746575	2920	2920	2920	2920	0
308	20240726	152300	42746575	2920	2920	2920	2920	0
309	20240726	152200	42746575	2920	2920	2920	2920	0
310	20240726	152100	42746575	2920	2920	2920	2920	0
311	20240726	152000	42746575	2920	2920	2920	2920	0
312	20240726	151900	42746575	2920	2920	2920	2920	1
313	20240726	151800	42743655	2915	2915	2915	2915	0
314	20240726	151700	42743655	2915	2915	2915	2915	0
315	20240726	151600	42743655	2915	2915	2915	2915	0
316	20240726	151500	42743655	2915	2915	2915	2915	0
317	20240726	151400	42743655	2915	2915	2915	2915	0
318	20240726	151300	42743655	2915	2915	2915	2915	0
319	20240726	151200	42743655	2915	2915	2915	2915	0
320	20240726	151100	42743655	2915	2915	2915	2915	0
321	20240726	151000	42743655	2915	2915	2915	2915	5
322	20240726	150900	42729080	2910	2910	2910	2910	0
323	20240726	150800	42729080	2910	2910	2910	2910	0
324	20240726	150700	42729080	2910	2910	2910	2910	4
325	20240726	150600	42717440	2910	2910	2910	2910	313
326	20240726	150500	41806610	2910	2910	2910	2910	2
327	20240726	150400	41800790	2910	2910	2910	2910	30
328	20240726	150300	41713490	2910	2910	2910	2910	2
329	20240726	150200	41707670	2905	2905	2905	2905	0
330	20240726	150100	41707670	2905	2905	2905	2905	0
331	20240726	150000	41707670	2905	2905	2905	2905	0
332	20240726	145900	41707670	2905	2905	2905	2905	0
333	20240726	145800	41707670	2905	2905	2905	2905	0
334	20240726	145700	41707670	2905	2905	2905	2905	0
335	20240726	145600	41707670	2905	2905	2905	2905	0
336	20240726	145500	41707670	2905	2905	2905	2905	0
337	20240726	145400	41707670	2905	2905	2905	2905	0
338	20240726	145300	41707670	2905	2905	2905	2905	0
339	20240726	145200	41707670	2905	2905	2905	2905	0
340	20240726	145100	41707670	2905	2905	2905	2905	0
341	20240726	145000	41707670	2905	2905	2905	2905	0
342	20240726	144900	41707670	2905	2905	2905	2905	0
343	20240726	144800	41707670	2905	2905	2905	2905	0
344	20240726	144700	41707670	2905	2910	2910	2905	6
345	20240726	144600	41690215	2910	2910	2910	2910	0
346	20240726	144500	41690215	2910	2910	2910	2910	0
347	20240726	144400	41690215	2910	2910	2910	2910	0
348	20240726	144300	41690215	2910	2910	2910	2910	0
349	20240726	144200	41690215	2910	2910	2910	2910	0
350	20240726	144100	41690215	2910	2910	2910	2910	0
351	20240726	144000	41690215	2910	2910	2910	2910	2
352	20240726	143900	41684395	2905	2905	2905	2905	1
353	20240726	143800	41681490	2905	2905	2905	2905	1
354	20240726	143700	41678585	2915	2910	2915	2910	18
355	20240726	143600	41626160	2905	2905	2905	2905	0
356	20240726	143500	41626160	2905	2905	2905	2905	11
357	20240726	143400	41594205	2900	2900	2900	2900	0
358	20240726	143300	41594205	2900	2900	2900	2900	0
359	20240726	143200	41594205	2900	2900	2900	2900	0
360	20240726	143100	41594205	2900	2900	2900	2900	1
361	20240726	143000	41591305	2900	2900	2900	2900	8
362	20240726	142900	41568105	2900	2900	2900	2900	85
363	20240726	142800	41321605	2910	2915	2915	2905	33
364	20240726	142700	41225590	2905	2905	2905	2905	0
365	20240726	142600	41225590	2905	2905	2905	2905	0
366	20240726	142500	41225590	2905	2905	2905	2905	0
367	20240726	142400	41225590	2905	2905	2905	2905	0
368	20240726	142300	41225590	2905	2905	2905	2905	0
369	20240726	142200	41225590	2905	2905	2905	2905	0
370	20240726	142100	41225590	2905	2905	2905	2905	0
371	20240726	142000	41225590	2905	2905	2905	2905	0
372	20240726	141900	41225590	2905	2905	2905	2905	0
373	20240726	141800	41225590	2905	2905	2905	2905	0
374	20240726	141700	41225590	2905	2905	2905	2905	0
375	20240726	141600	41225590	2905	2905	2905	2905	0
376	20240726	141500	41225590	2905	2905	2905	2905	0
377	20240726	141400	41225590	2905	2905	2905	2905	0
378	20240726	141300	41225590	2905	2905	2905	2905	0
379	20240726	141200	41225590	2905	2905	2905	2905	0
380	20240726	141100	41225590	2905	2905	2905	2905	0
381	20240726	141000	41225590	2905	2905	2905	2905	5
382	20240726	140900	41211065	2900	2900	2900	2900	0
383	20240726	140800	41211065	2900	2900	2900	2900	0
384	20240726	140700	41211065	2900	2900	2900	2900	0
385	20240726	140600	41211065	2900	2900	2900	2900	0
386	20240726	140500	41211065	2900	2900	2900	2900	0
387	20240726	140400	41211065	2900	2900	2900	2900	0
388	20240726	140300	41211065	2900	2900	2900	2900	0
389	20240726	140200	41211065	2900	2900	2900	2900	0
390	20240726	140100	41211065	2900	2900	2900	2900	0
391	20240726	140000	41211065	2900	2900	2900	2900	0
392	20240726	135900	41211065	2900	2900	2900	2900	0
393	20240726	135800	41211065	2900	2900	2900	2900	1
394	20240726	135700	41208165	2905	2900	2905	2900	8
395	20240726	135600	41184930	2900	2900	2900	2900	0
396	20240726	135500	41184930	2900	2900	2900	2900	0
397	20240726	135400	41184930	2900	2900	2900	2900	0
398	20240726	135300	41184930	2900	2900	2900	2900	0
399	20240726	135200	41184930	2900	2900	2900	2900	0
400	20240726	135100	41184930	2900	2900	2900	2900	0
401	20240726	135000	41184930	2900	2900	2900	2900	0
402	20240726	134900	41184930	2900	2900	2900	2900	1
403	20240726	134800	41182030	2905	2905	2905	2905	7
404	20240726	134700	41161695	2905	2905	2905	2905	0
405	20240726	134600	41161695	2905	2905	2905	2905	0
406	20240726	134500	41161695	2905	2905	2905	2905	1
407	20240726	134400	41158790	2905	2905	2905	2905	0
408	20240726	134300	41158790	2905	2905	2905	2905	0
409	20240726	134200	41158790	2905	2905	2905	2905	1
410	20240726	134100	41155885	2910	2910	2910	2910	0
411	20240726	134000	41155885	2910	2910	2910	2910	0
412	20240726	133900	41155885	2910	2910	2910	2910	0
413	20240726	133800	41155885	2910	2910	2910	2910	5
414	20240726	133700	41141335	2925	2925	2925	2925	0
415	20240726	133600	41141335	2925	2905	2925	2905	100
416	20240726	133500	40849680	2900	2900	2900	2900	0
417	20240726	133400	40849680	2900	2900	2900	2900	0
418	20240726	133300	40849680	2900	2900	2900	2900	0
419	20240726	133200	40849680	2900	2900	2900	2900	0
420	20240726	133100	40849680	2900	2900	2900	2900	0
421	20240726	133000	40849680	2900	2900	2900	2900	0
422	20240726	132900	40849680	2900	2900	2900	2900	0
423	20240726	132800	40849680	2900	2900	2900	2900	0
424	20240726	132700	40849680	2900	2900	2900	2900	0
425	20240726	132600	40849680	2900	2900	2900	2900	1
426	20240726	132500	40846780	2900	2900	2900	2900	3
427	20240726	132400	40838080	2900	2900	2900	2900	24
428	20240726	132300	40768480	2895	2895	2895	2895	0
429	20240726	132200	40768480	2895	2900	2900	2895	2
430	20240726	132100	40762685	2900	2900	2900	2900	0
431	20240726	132000	40762685	2900	2900	2900	2900	0
432	20240726	131900	40762685	2900	2900	2900	2900	0
433	20240726	131800	40762685	2900	2900	2900	2900	1
434	20240726	131700	40759785	2895	2895	2895	2895	0
435	20240726	131600	40759785	2895	2895	2895	2895	0
436	20240726	131500	40759785	2895	2895	2895	2895	0
437	20240726	131400	40759785	2895	2895	2895	2895	0
438	20240726	131300	40759785	2895	2895	2895	2895	0
439	20240726	131200	40759785	2895	2895	2895	2895	1
440	20240726	131100	40756890	2900	2900	2900	2900	0
441	20240726	131000	40756890	2900	2900	2900	2900	37
442	20240726	130900	40649590	2905	2905	2905	2905	0
443	20240726	130800	40649590	2905	2905	2905	2905	0
444	20240726	130700	40649590	2905	2905	2905	2905	0
445	20240726	130600	40649590	2905	2905	2905	2905	0
446	20240726	130500	40649590	2905	2905	2905	2905	0
447	20240726	130400	40649590	2905	2905	2905	2905	0
448	20240726	130300	40649590	2905	2905	2905	2905	0
449	20240726	130200	40649590	2905	2905	2905	2905	0
450	20240726	130100	40649590	2905	2905	2905	2905	0
451	20240726	130000	40649590	2905	2905	2905	2905	0
452	20240726	125900	40649590	2905	2905	2905	2905	0
453	20240726	125800	40649590	2905	2905	2905	2905	0
454	20240726	125700	40649590	2905	2905	2905	2905	0
455	20240726	125600	40649590	2905	2905	2905	2905	10
456	20240726	125500	40620540	2900	2900	2900	2900	0
457	20240726	125400	40620540	2900	2900	2900	2900	11
458	20240726	125300	40588640	2895	2895	2895	2895	20
459	20240726	125200	40530740	2905	2905	2905	2905	0
460	20240726	125100	40530740	2905	2905	2905	2905	0
461	20240726	125000	40530740	2905	2905	2905	2905	0
462	20240726	124900	40530740	2905	2905	2905	2905	13
463	20240726	124800	40492975	2905	2905	2905	2905	0
464	20240726	124700	40492975	2905	2905	2905	2905	0
465	20240726	124600	40492975	2905	2905	2905	2905	0
466	20240726	124500	40492975	2905	2905	2905	2905	0
467	20240726	124400	40492975	2905	2905	2905	2905	38
468	20240726	124300	40382585	2905	2905	2905	2905	500
469	20240726	124200	38930085	2905	2905	2905	2905	0
470	20240726	124100	38930085	2905	2905	2905	2905	0
471	20240726	124000	38930085	2905	2905	2905	2905	0
472	20240726	123900	38930085	2905	2905	2905	2905	0
473	20240726	123800	38930085	2905	2905	2905	2905	0
474	20240726	123700	38930085	2905	2910	2910	2905	200
475	20240726	123600	38348915	2925	2925	2925	2925	0
476	20240726	123500	38348915	2925	2925	2925	2925	0
477	20240726	123400	38348915	2925	2925	2925	2925	0
478	20240726	123300	38348915	2925	2925	2925	2925	0
479	20240726	123200	38348915	2925	2925	2925	2925	0
480	20240726	123100	38348915	2925	2925	2925	2925	0
481	20240726	123000	38348915	2925	2925	2925	2925	0
482	20240726	122900	38348915	2925	2925	2925	2925	0
483	20240726	122800	38348915	2925	2925	2925	2925	0
484	20240726	122700	38348915	2925	2925	2925	2925	0
485	20240726	122600	38348915	2925	2925	2925	2925	0
486	20240726	122500	38348915	2925	2925	2925	2925	0
487	20240726	122400	38348915	2925	2925	2925	2925	0
488	20240726	122300	38348915	2925	2925	2925	2925	0
489	20240726	122200	38348915	2925	2925	2925	2925	0
490	20240726	122100	38348915	2925	2925	2925	2925	0
491	20240726	122000	38348915	2925	2925	2925	2925	0
492	20240726	121900	38348915	2925	2925	2925	2925	0
493	20240726	121800	38348915	2925	2925	2925	2925	0
494	20240726	121700	38348915	2925	2925	2925	2925	0
495	20240726	121600	38348915	2925	2925	2925	2925	0
496	20240726	121500	38348915	2925	2925	2925	2925	0
497	20240726	121400	38348915	2925	2925	2925	2925	0
498	20240726	121300	38348915	2925	2925	2925	2925	0
499	20240726	121200	38348915	2925	2925	2925	2925	0
500	20240726	121100	38348915	2925	2925	2925	2925	0
501	20240726	121000	38348915	2925	2925	2925	2925	0
502	20240726	120900	38348915	2925	2910	2925	2910	3
503	20240726	120800	38340170	2905	2910	2910	2905	8
504	20240726	120700	38316895	2905	2905	2905	2905	0
505	20240726	120600	38316895	2905	2905	2905	2905	0
506	20240726	120500	38316895	2905	2905	2905	2905	0
507	20240726	120400	38316895	2905	2905	2905	2905	0
508	20240726	120300	38316895	2905	2905	2905	2905	16
509	20240726	120200	38270415	2910	2910	2910	2910	0
510	20240726	120100	38270415	2910	2910	2910	2910	0
511	20240726	120000	38270415	2910	2900	2910	2900	150
512	20240726	115900	37834830	2895	2895	2895	2895	0
513	20240726	115800	37834830	2895	2895	2895	2895	0
514	20240726	115700	37834830	2895	2895	2895	2895	0
515	20240726	115600	37834830	2895	2895	2895	2895	0
516	20240726	115500	37834830	2895	2895	2895	2895	0
517	20240726	115400	37834830	2895	2895	2895	2895	0
518	20240726	115300	37834830	2895	2895	2895	2895	0
519	20240726	115200	37834830	2895	2895	2895	2895	0
520	20240726	115100	37834830	2895	2895	2895	2895	0
521	20240726	115000	37834830	2895	2895	2895	2895	0
522	20240726	114900	37834830	2895	2895	2895	2895	0
523	20240726	114800	37834830	2895	2895	2895	2895	0
524	20240726	114700	37834830	2895	2895	2895	2895	0
525	20240726	114600	37834830	2895	2895	2895	2895	2
526	20240726	114500	37829040	2895	2895	2895	2895	18
527	20240726	114400	37776930	2880	2880	2880	2880	0
528	20240726	114300	37776930	2880	2880	2880	2880	0
529	20240726	114200	37776930	2880	2880	2880	2880	0
530	20240726	114100	37776930	2880	2880	2880	2880	0
531	20240726	114000	37776930	2880	2880	2880	2880	0
532	20240726	113900	37776930	2880	2880	2880	2880	0
533	20240726	113800	37776930	2880	2880	2880	2880	0
534	20240726	113700	37776930	2880	2880	2880	2880	0
535	20240726	113600	37776930	2880	2880	2880	2880	0
536	20240726	113500	37776930	2880	2880	2880	2880	0
537	20240726	113400	37776930	2880	2880	2880	2880	0
538	20240726	113300	37776930	2880	2895	2895	2880	39
539	20240726	113200	37664550	2900	2900	2900	2900	0
540	20240726	113100	37664550	2900	2900	2900	2900	0
541	20240726	113000	37664550	2900	2900	2900	2900	0
542	20240726	112900	37664550	2900	2900	2900	2900	1
543	20240726	112800	37661650	2895	2895	2895	2895	0
544	20240726	112700	37661650	2895	2895	2895	2895	1
545	20240726	112600	37658755	2895	2895	2895	2895	28
546	20240726	112500	37577695	2900	2900	2900	2900	0
547	20240726	112400	37577695	2900	2890	2900	2890	10
548	20240726	112300	37548735	2890	2890	2890	2890	0
549	20240726	112200	37548735	2890	2890	2895	2890	34
550	20240726	112100	37450380	2900	2900	2900	2900	0
551	20240726	112000	37450380	2900	2900	2900	2900	0
552	20240726	111900	37450380	2900	2900	2900	2900	0
553	20240726	111800	37450380	2900	2905	2905	2900	495
554	20240726	111700	36014690	2920	2920	2920	2920	0
555	20240726	111600	36014690	2920	2920	2920	2920	0
556	20240726	111500	36014690	2920	2920	2920	2920	0
557	20240726	111400	36014690	2920	2900	2920	2900	148
558	20240726	111300	35584250	2900	2900	2900	2900	1
559	20240726	111200	35581350	2900	2900	2900	2900	99
560	20240726	111100	35294250	2900	2900	2900	2900	0
561	20240726	111000	35294250	2900	2900	2900	2900	1000
562	20240726	110900	32394250	2930	2930	2930	2930	0
563	20240726	110800	32394250	2930	2885	2930	2885	1000
564	20240726	110700	29472390	2870	2920	2920	2870	2315
565	20240726	110600	22782465	2920	2920	2920	2920	1
566	20240726	110500	22779545	2920	2930	2930	2920	395
567	20240726	110400	21622365	2930	2930	2930	2930	32
568	20240726	110300	21528605	2950	2950	2950	2950	0
569	20240726	110200	21528605	2950	2950	2950	2950	0
570	20240726	110100	21528605	2950	2950	2950	2950	0
571	20240726	110000	21528605	2950	2950	2950	2950	26
572	20240726	105900	21451905	2960	2945	2960	2945	97
573	20240726	105800	21165175	2945	2940	2945	2940	233
574	20240726	105700	20480095	2930	2930	2930	2930	0
575	20240726	105600	20480095	2930	2930	2930	2930	0
576	20240726	105500	20480095	2930	2930	2930	2930	0
577	20240726	105400	20480095	2930	2925	2930	2925	73
578	20240726	105300	20266455	2920	2920	2920	2920	0
579	20240726	105200	20266455	2920	2920	2920	2920	0
580	20240726	105100	20266455	2920	2920	2920	2920	0
581	20240726	105000	20266455	2920	2920	2920	2920	0
582	20240726	104900	20266455	2920	2920	2920	2920	2
583	20240726	104800	20260615	2920	2920	2920	2920	137
584	20240726	104700	19860575	2920	2920	2920	2920	5
585	20240726	104600	19845975	2920	2920	2920	2920	52
586	20240726	104500	19694135	2920	2920	2920	2920	212
587	20240726	104400	19075095	2920	2920	2920	2920	500
588	20240726	104300	17615095	2920	2920	2920	2920	0
589	20240726	104200	17615095	2920	2920	2920	2920	0
590	20240726	104100	17615095	2920	2920	2920	2920	0
591	20240726	104000	17615095	2920	2920	2920	2920	0
592	20240726	103900	17615095	2920	2920	2920	2920	0
593	20240726	103800	17615095	2920	2920	2920	2920	0
594	20240726	103700	17615095	2920	2920	2920	2920	0
595	20240726	103600	17615095	2920	2920	2920	2920	0
596	20240726	103500	17615095	2920	2920	2920	2920	1
597	20240726	103400	17612175	2920	2920	2920	2920	1
598	20240726	103300	17609255	2920	2920	2920	2920	44
599	20240726	103200	17480775	2920	2920	2920	2920	0
600	20240726	103100	17480775	2920	2925	2925	2920	12
601	20240726	103000	17445700	2925	2925	2925	2925	0
602	20240726	102900	17445700	2925	2925	2925	2925	0
603	20240726	102800	17445700	2925	2925	2925	2925	1
604	20240726	102700	17442775	2920	2920	2920	2920	4
605	20240726	102600	17431095	2920	2920	2920	2920	37
606	20240726	102500	17323055	2915	2915	2915	2915	0
607	20240726	102400	17323055	2915	2915	2915	2915	0
608	20240726	102300	17323055	2915	2915	2915	2915	0
609	20240726	102200	17323055	2915	2915	2915	2915	1
610	20240726	102100	17320140	2915	2915	2915	2915	0
611	20240726	102000	17320140	2915	2915	2915	2915	0
612	20240726	101900	17320140	2915	2915	2915	2915	0
613	20240726	101800	17320140	2915	2915	2915	2915	0
614	20240726	101700	17320140	2915	2915	2915	2915	0
615	20240726	101600	17320140	2915	2915	2915	2915	0
616	20240726	101500	17320140	2915	2915	2915	2915	0
617	20240726	101400	17320140	2915	2915	2915	2915	0
618	20240726	101300	17320140	2915	2915	2915	2915	2
619	20240726	101200	17314310	2920	2920	2920	2920	0
620	20240726	101100	17314310	2920	2920	2920	2920	0
621	20240726	101000	17314310	2920	2920	2920	2920	0
622	20240726	100900	17314310	2920	2920	2920	2920	0
623	20240726	100800	17314310	2920	2920	2920	2920	0
624	20240726	100700	17314310	2920	2920	2920	2920	1
625	20240726	100600	17311390	2925	2925	2925	2925	0
626	20240726	100500	17311390	2925	2925	2925	2925	0
627	20240726	100400	17311390	2925	2925	2925	2925	0
628	20240726	100300	17311390	2925	2925	2925	2925	1
629	20240726	100200	17308465	2925	2925	2925	2925	0
630	20240726	100100	17308465	2925	2925	2925	2925	0
631	20240726	100000	17308465	2925	2925	2925	2925	0
632	20240726	095900	17308465	2925	2925	2925	2925	0
633	20240726	095800	17308465	2925	2925	2925	2925	0
634	20240726	095700	17308465	2925	2925	2925	2925	0
635	20240726	095600	17308465	2925	2925	2925	2925	0
636	20240726	095500	17308465	2925	2925	2925	2925	0
637	20240726	095400	17308465	2925	2925	2925	2925	0
638	20240726	095300	17308465	2925	2920	2925	2920	10
639	20240726	095200	17279220	2925	2925	2925	2925	0
640	20240726	095100	17279220	2925	2925	2925	2925	0
641	20240726	095000	17279220	2925	2925	2925	2925	0
642	20240726	094900	17279220	2925	2925	2925	2925	0
643	20240726	094800	17279220	2925	2925	2925	2925	2
644	20240726	094700	17273370	2925	2925	2925	2925	0
645	20240726	094600	17273370	2925	2925	2925	2925	22
646	20240726	094500	17209020	2915	2915	2915	2915	0
647	20240726	094400	17209020	2915	2915	2915	2915	0
648	20240726	094300	17209020	2915	2915	2915	2915	0
649	20240726	094200	17209020	2915	2915	2915	2915	0
650	20240726	094100	17209020	2915	2915	2915	2915	0
651	20240726	094000	17209020	2915	2915	2915	2915	0
652	20240726	093900	17209020	2915	2915	2915	2915	0
653	20240726	093800	17209020	2915	2915	2915	2915	0
654	20240726	093700	17209020	2915	2915	2915	2915	7
655	20240726	093600	17188615	2910	2905	2910	2905	42
656	20240726	093500	17066490	2900	2900	2900	2900	0
657	20240726	093400	17066490	2900	2900	2900	2900	0
658	20240726	093300	17066490	2900	2900	2900	2900	7
659	20240726	093200	17046190	2900	2915	2915	2900	182
660	20240726	093100	16517945	2910	2910	2910	2910	19
661	20240726	093000	16462655	2915	2915	2915	2915	25
662	20240726	092900	16389780	2915	2915	2915	2915	0
663	20240726	092800	16389780	2915	2915	2915	2915	0
664	20240726	092700	16389780	2915	2890	2915	2890	1003
665	20240726	092600	13480480	2890	2890	2890	2890	18
666	20240726	092500	13428460	2890	2900	2905	2890	199
667	20240726	092400	12851895	2900	2900	2900	2900	37
668	20240726	092300	12744595	2910	2910	2910	2910	0
669	20240726	092200	12744595	2910	2885	2910	2885	51
670	20240726	092100	12596210	2880	2870	2880	2860	357
671	20240726	092000	11568455	2865	2935	2935	2850	2358
672	20240726	091900	4731005	2935	2935	2935	2935	1
673	20240726	091800	4728070	2935	2935	2935	2935	17
674	20240726	091700	4678175	2930	2930	2930	2930	0
675	20240726	091600	4678175	2930	2930	2930	2930	0
676	20240726	091500	4678175	2930	2930	2930	2930	7
677	20240726	091400	4657665	2925	2930	2930	2925	62
678	20240726	091300	4476225	2930	2930	2930	2930	0
679	20240726	091200	4476225	2930	2930	2930	2930	2
680	20240726	091100	4470365	2940	2940	2940	2940	0
681	20240726	091000	4470365	2940	2935	2940	2935	6
682	20240726	090900	4452745	2925	2925	2925	2920	351
683	20240726	090800	3426340	2930	2930	2930	2930	169
684	20240726	090700	2931170	2950	2950	2950	2950	0
685	20240726	090600	2931170	2950	2950	2950	2950	1
686	20240726	090500	2928220	2955	2945	2955	2945	41
687	20240726	090400	2807205	2990	2990	2990	2990	0
688	20240726	090300	2807205	2990	2990	2990	2990	0
689	20240726	090200	2807205	2990	2990	2990	2990	0
690	20240726	090100	2807205	2990	2990	2990	2990	0
691	20240726	090000	2807205	2990	2965	2990	2890	954