KissMeData/043590/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192500	31482261	922	922	922	922	376
3	20240726	192400	31482261	922	922	922	922	0
4	20240726	192300	31482261	922	922	922	922	0
5	20240726	192200	31482261	922	922	922	922	0
6	20240726	192100	31482261	922	922	922	922	0
7	20240726	192000	31482261	922	922	922	922	0
8	20240726	191900	31482261	922	922	922	922	0
9	20240726	191800	31482261	922	922	922	922	0
10	20240726	191700	31482261	922	922	922	922	0
11	20240726	191600	31482261	922	922	922	922	0
12	20240726	191500	31482261	922	922	922	922	0
13	20240726	191400	31482261	922	922	922	922	0
14	20240726	191300	31482261	922	922	922	922	0
15	20240726	191200	31482261	922	922	922	922	0
16	20240726	191100	31482261	922	922	922	922	0
17	20240726	191000	31482261	922	922	922	922	0
18	20240726	190900	31482261	922	922	922	922	0
19	20240726	190800	31482261	922	922	922	922	0
20	20240726	190700	31482261	922	922	922	922	0
21	20240726	190600	31482261	922	922	922	922	0
22	20240726	190500	31482261	922	922	922	922	0
23	20240726	190400	31482261	922	922	922	922	0
24	20240726	190300	31482261	922	922	922	922	0
25	20240726	190200	31482261	922	922	922	922	0
26	20240726	190100	31482261	922	922	922	922	0
27	20240726	190000	31482261	922	922	922	922	0
28	20240726	185900	31482261	922	922	922	922	0
29	20240726	185800	31482261	922	922	922	922	0
30	20240726	185700	31482261	922	922	922	922	0
31	20240726	185600	31482261	922	922	922	922	0
32	20240726	185500	31482261	922	922	922	922	376
33	20240726	185400	31482261	922	922	922	922	0
34	20240726	185300	31482261	922	922	922	922	0
35	20240726	185200	31482261	922	922	922	922	0
36	20240726	185100	31482261	922	922	922	922	0
37	20240726	185000	31482261	922	922	922	922	0
38	20240726	184900	31482261	922	922	922	922	0
39	20240726	184800	31482261	922	922	922	922	0
40	20240726	184700	31482261	922	922	922	922	0
41	20240726	184600	31482261	922	922	922	922	0
42	20240726	184500	31482261	922	922	922	922	0
43	20240726	184400	31482261	922	922	922	922	0
44	20240726	184300	31482261	922	922	922	922	0
45	20240726	184200	31482261	922	922	922	922	0
46	20240726	184100	31482261	922	922	922	922	0
47	20240726	184000	31482261	922	922	922	922	0
48	20240726	183900	31482261	922	922	922	922	0
49	20240726	183800	31482261	922	922	922	922	0
50	20240726	183700	31482261	922	922	922	922	0
51	20240726	183600	31482261	922	922	922	922	0
52	20240726	183500	31482261	922	922	922	922	0
53	20240726	183400	31482261	922	922	922	922	0
54	20240726	183300	31482261	922	922	922	922	0
55	20240726	183200	31482261	922	922	922	922	0
56	20240726	183100	31482261	922	922	922	922	0
57	20240726	183000	31482261	922	922	922	922	0
58	20240726	182900	31482261	922	922	922	922	0
59	20240726	182800	31482261	922	922	922	922	0
60	20240726	182700	31482261	922	922	922	922	0
61	20240726	182600	31482261	922	922	922	922	0
62	20240726	182500	31482261	922	922	922	922	376
63	20240726	182400	31482261	922	922	922	922	0
64	20240726	182300	31482261	922	922	922	922	0
65	20240726	182200	31482261	922	922	922	922	0
66	20240726	182100	31482261	922	922	922	922	0
67	20240726	182000	31482261	922	922	922	922	0
68	20240726	181900	31482261	922	922	922	922	0
69	20240726	181800	31482261	922	922	922	922	0
70	20240726	181700	31482261	922	922	922	922	0
71	20240726	181600	31482261	922	922	922	922	0
72	20240726	181500	31482261	922	922	922	922	0
73	20240726	181400	31482261	922	922	922	922	0
74	20240726	181300	31482261	922	922	922	922	0
75	20240726	181200	31482261	922	922	922	922	0
76	20240726	181100	31482261	922	922	922	922	0
77	20240726	181000	31482261	922	922	922	922	0
78	20240726	180900	31482261	922	922	922	922	0
79	20240726	180800	31482261	922	922	922	922	0
80	20240726	180700	31482261	922	922	922	922	0
81	20240726	180600	31482261	922	922	922	922	0
82	20240726	180500	31482261	922	922	922	922	0
83	20240726	180400	31482261	922	922	922	922	0
84	20240726	180300	31482261	922	922	922	922	0
85	20240726	180200	31482261	922	922	922	922	0
86	20240726	180100	31482261	922	922	922	922	0
87	20240726	180000	31482261	922	922	922	922	0
88	20240726	175900	31482261	922	922	922	922	0
89	20240726	175800	31482261	922	922	922	922	0
90	20240726	175700	31482261	922	922	922	922	0
91	20240726	175600	31482261	922	922	922	922	0
92	20240726	175500	31482261	922	922	922	922	376
93	20240726	175400	31482261	922	922	922	922	0
94	20240726	175300	31482261	922	922	922	922	0
95	20240726	175200	31482261	922	922	922	922	0
96	20240726	175100	31482261	922	922	922	922	0
97	20240726	175000	31482261	922	922	922	922	0
98	20240726	174900	31482261	922	922	922	922	0
99	20240726	174800	31482261	922	922	922	922	0
100	20240726	174700	31482261	922	922	922	922	0
101	20240726	174600	31482261	922	922	922	922	0
102	20240726	174500	31482261	922	922	922	922	0
103	20240726	174400	31482261	922	922	922	922	0
104	20240726	174300	31482261	922	922	922	922	0
105	20240726	174200	31482261	922	922	922	922	0
106	20240726	174100	31482261	922	922	922	922	0
107	20240726	174000	31482261	922	922	922	922	0
108	20240726	173900	31482261	922	922	922	922	0
109	20240726	173800	31482261	922	922	922	922	0
110	20240726	173700	31482261	922	922	922	922	0
111	20240726	173600	31482261	922	922	922	922	0
112	20240726	173500	31482261	922	922	922	922	0
113	20240726	173400	31482261	922	922	922	922	0
114	20240726	173300	31482261	922	922	922	922	0
115	20240726	173200	31482261	922	922	922	922	0
116	20240726	173100	31482261	922	922	922	922	0
117	20240726	173000	31482261	922	922	922	922	0
118	20240726	172900	31482261	922	922	922	922	0
119	20240726	172800	31482261	922	922	922	922	0
120	20240726	172700	31482261	922	922	922	922	0
121	20240726	172600	31482261	922	922	922	922	0
122	20240726	172500	31482261	922	922	922	922	376
123	20240726	172400	31482261	922	922	922	922	0
124	20240726	172300	31482261	922	922	922	922	0
125	20240726	172200	31482261	922	922	922	922	0
126	20240726	172100	31482261	922	922	922	922	0
127	20240726	172000	31482261	922	922	922	922	0
128	20240726	171900	31482261	922	922	922	922	0
129	20240726	171800	31482261	922	922	922	922	0
130	20240726	171700	31482261	922	922	922	922	0
131	20240726	171600	31482261	922	922	922	922	0
132	20240726	171500	31482261	922	922	922	922	0
133	20240726	171400	31482261	922	922	922	922	0
134	20240726	171300	31482261	922	922	922	922	0
135	20240726	171200	31482261	922	922	922	922	0
136	20240726	171100	31482261	922	922	922	922	0
137	20240726	171000	31482261	922	922	922	922	0
138	20240726	170900	31482261	922	922	922	922	0
139	20240726	170800	31482261	922	922	922	922	0
140	20240726	170700	31482261	922	922	922	922	0
141	20240726	170600	31482261	922	922	922	922	0
142	20240726	170500	31482261	922	922	922	922	0
143	20240726	170400	31482261	922	922	922	922	0
144	20240726	170300	31482261	922	922	922	922	0
145	20240726	170200	31482261	922	922	922	922	0
146	20240726	170100	31482261	922	922	922	922	0
147	20240726	170000	31482261	922	922	922	922	0
148	20240726	165900	31482261	922	922	922	922	0
149	20240726	165800	31482261	922	922	922	922	0
150	20240726	165700	31482261	922	922	922	922	0
151	20240726	165600	31482261	922	922	922	922	0
152	20240726	165500	31482261	922	922	922	922	376
153	20240726	165400	31482261	922	922	922	922	0
154	20240726	165300	31482261	922	922	922	922	0
155	20240726	165200	31482261	922	922	922	922	0
156	20240726	165100	31482261	922	922	922	922	0
157	20240726	165000	31482261	922	922	922	922	0
158	20240726	164900	31482261	922	922	922	922	0
159	20240726	164800	31482261	922	922	922	922	0
160	20240726	164700	31482261	922	922	922	922	0
161	20240726	164600	31482261	922	922	922	922	0
162	20240726	164500	31482261	922	922	922	922	0
163	20240726	164400	31482261	922	922	922	922	0
164	20240726	164300	31482261	922	922	922	922	0
165	20240726	164200	31482261	922	922	922	922	0
166	20240726	164100	31482261	922	922	922	922	0
167	20240726	164000	31482261	922	922	922	922	0
168	20240726	163900	31482261	922	922	922	922	0
169	20240726	163800	31482261	922	922	922	922	0
170	20240726	163700	31482261	922	922	922	922	0
171	20240726	163600	31482261	922	922	922	922	0
172	20240726	163500	31482261	922	922	922	922	0
173	20240726	163400	31482261	922	922	922	922	0
174	20240726	163300	31482261	922	922	922	922	0
175	20240726	163200	31482261	922	922	922	922	0
176	20240726	163100	31482261	922	922	922	922	0
177	20240726	163000	31482261	922	922	922	922	0
178	20240726	162900	31482261	922	922	922	922	0
179	20240726	162800	31482261	922	922	922	922	0
180	20240726	162700	31482261	922	922	922	922	0
181	20240726	162600	31482261	922	922	922	922	0
182	20240726	162500	31482261	922	922	922	922	376
183	20240726	162400	31482261	922	922	922	922	0
184	20240726	162300	31482261	922	922	922	922	0
185	20240726	162200	31482261	922	922	922	922	0
186	20240726	162100	31482261	922	922	922	922	0
187	20240726	162000	31482261	922	922	922	922	0
188	20240726	161900	31482261	922	922	922	922	0
189	20240726	161800	31482261	922	922	922	922	0
190	20240726	161700	31482261	922	922	922	922	0
191	20240726	161600	31482261	922	922	922	922	0
192	20240726	161500	31482261	922	922	922	922	0
193	20240726	161400	31482261	922	922	922	922	0
194	20240726	161300	31482261	922	922	922	922	0
195	20240726	161200	31482261	922	922	922	922	0
196	20240726	161100	31482261	922	922	922	922	0
197	20240726	161000	31482261	922	922	922	922	0
198	20240726	160900	31482261	922	922	922	922	0
199	20240726	160800	31482261	922	922	922	922	0
200	20240726	160700	31482261	922	922	922	922	0
201	20240726	160600	31482261	922	922	922	922	0
202	20240726	160500	31482261	922	922	922	922	0
203	20240726	160400	31482261	922	922	922	922	0
204	20240726	160300	31482261	922	922	922	922	0
205	20240726	160200	31482261	922	922	922	922	0
206	20240726	160100	31482261	922	922	922	922	0
207	20240726	160000	31482261	922	922	922	922	0
208	20240726	155900	31482261	922	922	922	922	0
209	20240726	155800	31482261	922	922	922	922	0
210	20240726	155700	31482261	922	922	922	922	0
211	20240726	155600	31482261	922	922	922	922	0
212	20240726	155500	31482261	922	922	922	922	376
213	20240726	155400	31482261	922	922	922	922	0
214	20240726	155300	31482261	922	922	922	922	0
215	20240726	155200	31482261	922	922	922	922	0
216	20240726	155100	31482261	922	922	922	922	0
217	20240726	155000	31482261	922	922	922	922	0
218	20240726	154900	31482261	922	922	922	922	0
219	20240726	154800	31482261	922	922	922	922	0
220	20240726	154700	31482261	922	922	922	922	0
221	20240726	154600	31482261	922	922	922	922	0
222	20240726	154500	31482261	922	922	922	922	0
223	20240726	154400	31482261	922	922	922	922	0
224	20240726	154300	31482261	922	922	922	922	0
225	20240726	154200	31482261	922	922	922	922	0
226	20240726	154100	31482261	922	922	922	922	0
227	20240726	154000	31482261	922	922	922	922	0
228	20240726	153900	31482261	922	922	922	922	0
229	20240726	153800	31482261	922	922	922	922	0
230	20240726	153700	31482261	922	922	922	922	0
231	20240726	153600	31482261	922	922	922	922	0
232	20240726	153500	31482261	922	922	922	922	0
233	20240726	153400	31482261	922	922	922	922	0
234	20240726	153300	31482261	922	922	922	922	0
235	20240726	153200	31482261	922	922	922	922	0
236	20240726	153100	31482261	922	922	922	922	0
237	20240726	153000	31482261	922	922	922	922	376
238	20240726	152900	31135589	922	922	922	922	0
239	20240726	152800	31135589	922	922	922	922	0
240	20240726	152700	31135589	922	922	922	922	0
241	20240726	152600	31135589	922	922	922	922	0
242	20240726	152500	31135589	922	922	922	922	0
243	20240726	152400	31135589	922	922	922	922	0
244	20240726	152300	31135589	922	922	922	922	0
245	20240726	152200	31135589	922	922	922	922	0
246	20240726	152100	31135589	922	922	922	922	0
247	20240726	152000	31135589	922	922	922	922	0
248	20240726	151900	31135589	922	925	925	922	2000
249	20240726	151800	29290410	927	927	927	927	0
250	20240726	151700	29290410	927	927	927	927	0
251	20240726	151600	29290410	927	927	927	927	0
252	20240726	151500	29290410	927	927	927	927	0
253	20240726	151400	29290410	927	927	927	927	0
254	20240726	151300	29290410	927	927	927	927	0
255	20240726	151200	29290410	927	927	927	927	16
256	20240726	151100	29275578	927	927	927	927	0
257	20240726	151000	29275578	927	927	927	927	20
258	20240726	150900	29257038	938	938	938	938	0
259	20240726	150800	29257038	938	938	938	938	0
260	20240726	150700	29257038	938	938	938	938	0
261	20240726	150600	29257038	938	938	938	938	0
262	20240726	150500	29257038	938	938	938	938	0
263	20240726	150400	29257038	938	938	938	938	0
264	20240726	150300	29257038	938	938	938	938	469
265	20240726	150200	28817116	938	938	938	938	0
266	20240726	150100	28817116	938	938	938	938	0
267	20240726	150000	28817116	938	938	938	938	0
268	20240726	145900	28817116	938	938	938	938	0
269	20240726	145800	28817116	938	938	938	938	0
270	20240726	145700	28817116	938	938	938	938	0
271	20240726	145600	28817116	938	938	938	938	0
272	20240726	145500	28817116	938	938	938	938	0
273	20240726	145400	28817116	938	938	938	938	0
274	20240726	145300	28817116	938	938	938	938	0
275	20240726	145200	28817116	938	938	938	938	209
276	20240726	145100	28621074	937	937	937	937	0
277	20240726	145000	28621074	937	937	937	937	0
278	20240726	144900	28621074	937	937	937	937	0
279	20240726	144800	28621074	937	937	937	937	0
280	20240726	144700	28621074	937	937	937	937	0
281	20240726	144600	28621074	937	937	937	937	16
282	20240726	144500	28606082	937	937	937	937	0
283	20240726	144400	28606082	937	937	937	937	0
284	20240726	144300	28606082	937	937	937	937	244
285	20240726	144200	28377454	937	937	937	937	0
286	20240726	144100	28377454	937	937	937	937	100
287	20240726	144000	28283754	937	937	937	937	0
288	20240726	143900	28283754	937	937	937	937	29
289	20240726	143800	28256581	937	937	937	937	0
290	20240726	143700	28256581	937	927	937	927	260
291	20240726	143600	28014970	924	926	926	924	470
292	20240726	143500	27580590	924	924	924	924	0
293	20240726	143400	27580590	924	924	924	924	0
294	20240726	143300	27580590	924	924	924	924	0
295	20240726	143200	27580590	924	924	924	924	0
296	20240726	143100	27580590	924	924	924	924	0
297	20240726	143000	27580590	924	924	924	924	0
298	20240726	142900	27580590	924	926	926	924	1010
299	20240726	142800	26647269	924	924	924	924	0
300	20240726	142700	26647269	924	924	924	924	0
301	20240726	142600	26647269	924	924	924	924	0
302	20240726	142500	26647269	924	924	924	924	0
303	20240726	142400	26647269	924	924	924	924	0
304	20240726	142300	26647269	924	924	924	924	0
305	20240726	142200	26647269	924	924	924	924	0
306	20240726	142100	26647269	924	924	924	924	0
307	20240726	142000	26647269	924	924	924	924	0
308	20240726	141900	26647269	924	924	924	924	0
309	20240726	141800	26647269	924	924	924	924	0
310	20240726	141700	26647269	924	928	928	924	7000
311	20240726	141600	20171842	929	929	929	929	0
312	20240726	141500	20171842	929	929	929	929	0
313	20240726	141400	20171842	929	929	929	929	0
314	20240726	141300	20171842	929	929	929	929	0
315	20240726	141200	20171842	929	929	929	929	0
316	20240726	141100	20171842	929	929	929	929	0
317	20240726	141000	20171842	929	929	929	929	0
318	20240726	140900	20171842	929	929	929	929	0
319	20240726	140800	20171842	929	929	929	929	42
320	20240726	140700	20132824	929	929	929	929	0
321	20240726	140600	20132824	929	929	929	929	0
322	20240726	140500	20132824	929	931	931	929	5000
323	20240726	140400	15483683	931	931	931	931	0
324	20240726	140300	15483683	931	931	931	931	0
325	20240726	140200	15483683	931	931	931	931	0
326	20240726	140100	15483683	931	931	931	931	0
327	20240726	140000	15483683	931	931	931	931	0
328	20240726	135900	15483683	931	931	931	931	0
329	20240726	135800	15483683	931	931	931	931	0
330	20240726	135700	15483683	931	931	931	931	0
331	20240726	135600	15483683	931	931	931	931	0
332	20240726	135500	15483683	931	931	931	931	0
333	20240726	135400	15483683	931	931	931	931	0
334	20240726	135300	15483683	931	931	931	931	0
335	20240726	135200	15483683	931	931	931	931	0
336	20240726	135100	15483683	931	931	931	931	0
337	20240726	135000	15483683	931	931	931	931	0
338	20240726	134900	15483683	931	931	931	931	0
339	20240726	134800	15483683	931	932	932	931	2752
340	20240726	134700	12920663	936	936	936	936	0
341	20240726	134600	12920663	936	936	936	936	0
342	20240726	134500	12920663	936	936	936	936	0
343	20240726	134400	12920663	936	936	936	936	0
344	20240726	134300	12920663	936	936	936	936	0
345	20240726	134200	12920663	936	936	936	936	0
346	20240726	134100	12920663	936	936	936	936	0
347	20240726	134000	12920663	936	936	936	936	0
348	20240726	133900	12920663	936	936	936	936	0
349	20240726	133800	12920663	936	936	936	936	0
350	20240726	133700	12920663	936	936	936	936	0
351	20240726	133600	12920663	936	936	936	936	0
352	20240726	133500	12920663	936	936	936	936	0
353	20240726	133400	12920663	936	936	936	936	0
354	20240726	133300	12920663	936	936	936	936	1001
355	20240726	133200	11983727	936	936	936	936	0
356	20240726	133100	11983727	936	936	936	936	1000
357	20240726	133000	11047727	932	932	932	932	0
358	20240726	132900	11047727	932	932	932	932	0
359	20240726	132800	11047727	932	932	932	932	0
360	20240726	132700	11047727	932	932	932	932	0
361	20240726	132600	11047727	932	932	932	932	0
362	20240726	132500	11047727	932	932	932	932	0
363	20240726	132400	11047727	932	932	932	932	0
364	20240726	132300	11047727	932	932	932	932	0
365	20240726	132200	11047727	932	932	932	932	0
366	20240726	132100	11047727	932	932	932	932	0
367	20240726	132000	11047727	932	932	932	932	0
368	20240726	131900	11047727	932	932	932	932	0
369	20240726	131800	11047727	932	932	932	932	0
370	20240726	131700	11047727	932	932	932	932	0
371	20240726	131600	11047727	932	932	932	932	0
372	20240726	131500	11047727	932	932	932	932	0
373	20240726	131400	11047727	932	932	932	932	0
374	20240726	131300	11047727	932	932	932	932	0
375	20240726	131200	11047727	932	932	932	932	0
376	20240726	131100	11047727	932	932	932	932	0
377	20240726	131000	11047727	932	932	932	932	297
378	20240726	130900	10770923	938	938	938	938	0
379	20240726	130800	10770923	938	938	938	938	0
380	20240726	130700	10770923	938	938	938	938	1
381	20240726	130600	10769985	938	938	938	938	0
382	20240726	130500	10769985	938	938	938	938	0
383	20240726	130400	10769985	938	938	938	938	0
384	20240726	130300	10769985	938	938	938	938	0
385	20240726	130200	10769985	938	938	938	938	0
386	20240726	130100	10769985	938	938	938	938	0
387	20240726	130000	10769985	938	938	938	938	0
388	20240726	125900	10769985	938	938	938	938	0
389	20240726	125800	10769985	938	938	938	938	0
390	20240726	125700	10769985	938	938	938	938	0
391	20240726	125600	10769985	938	938	938	938	0
392	20240726	125500	10769985	938	938	938	938	0
393	20240726	125400	10769985	938	938	938	938	0
394	20240726	125300	10769985	938	938	938	938	0
395	20240726	125200	10769985	938	938	938	938	0
396	20240726	125100	10769985	938	938	938	938	0
397	20240726	125000	10769985	938	938	938	938	0
398	20240726	124900	10769985	938	938	938	938	0
399	20240726	124800	10769985	938	938	938	938	0
400	20240726	124700	10769985	938	938	938	938	0
401	20240726	124600	10769985	938	938	938	938	0
402	20240726	124500	10769985	938	938	938	938	0
403	20240726	124400	10769985	938	938	938	938	0
404	20240726	124300	10769985	938	938	938	938	0
405	20240726	124200	10769985	938	938	938	938	0
406	20240726	124100	10769985	938	938	938	938	0
407	20240726	124000	10769985	938	938	938	938	0
408	20240726	123900	10769985	938	938	938	938	0
409	20240726	123800	10769985	938	938	938	938	0
410	20240726	123700	10769985	938	938	938	938	0
411	20240726	123600	10769985	938	938	938	938	0
412	20240726	123500	10769985	938	938	938	938	0
413	20240726	123400	10769985	938	938	938	938	0
414	20240726	123300	10769985	938	938	938	938	0
415	20240726	123200	10769985	938	938	938	938	0
416	20240726	123100	10769985	938	938	938	938	0
417	20240726	123000	10769985	938	938	938	938	0
418	20240726	122900	10769985	938	938	938	938	0
419	20240726	122800	10769985	938	938	938	938	0
420	20240726	122700	10769985	938	938	938	938	0
421	20240726	122600	10769985	938	938	938	938	0
422	20240726	122500	10769985	938	938	938	938	0
423	20240726	122400	10769985	938	938	938	938	0
424	20240726	122300	10769985	938	938	938	938	0
425	20240726	122200	10769985	938	938	938	938	0
426	20240726	122100	10769985	938	938	938	938	0
427	20240726	122000	10769985	938	938	938	938	0
428	20240726	121900	10769985	938	938	938	938	0
429	20240726	121800	10769985	938	938	938	938	0
430	20240726	121700	10769985	938	938	938	938	0
431	20240726	121600	10769985	938	938	938	938	0
432	20240726	121500	10769985	938	938	938	938	0
433	20240726	121400	10769985	938	938	938	938	0
434	20240726	121300	10769985	938	938	938	938	0
435	20240726	121200	10769985	938	938	938	938	0
436	20240726	121100	10769985	938	938	938	938	0
437	20240726	121000	10769985	938	938	938	938	0
438	20240726	120900	10769985	938	938	938	938	2
439	20240726	120800	10768109	938	938	938	938	1
440	20240726	120700	10767171	937	937	937	937	0
441	20240726	120600	10767171	937	937	937	937	3000
442	20240726	120500	7956171	937	937	937	937	0
443	20240726	120400	7956171	937	937	937	937	0
444	20240726	120300	7956171	937	937	937	937	0
445	20240726	120200	7956171	937	937	937	937	0
446	20240726	120100	7956171	937	937	937	937	0
447	20240726	120000	7956171	937	937	937	937	0
448	20240726	115900	7956171	937	937	937	937	0
449	20240726	115800	7956171	937	937	937	937	0
450	20240726	115700	7956171	937	937	937	937	0
451	20240726	115600	7956171	937	937	937	937	0
452	20240726	115500	7956171	937	937	937	937	0
453	20240726	115400	7956171	937	937	937	937	0
454	20240726	115300	7956171	937	937	937	937	0
455	20240726	115200	7956171	937	937	937	937	38
456	20240726	115100	7920565	938	938	938	938	0
457	20240726	115000	7920565	938	938	938	938	1
458	20240726	114900	7919627	938	938	938	938	2
459	20240726	114800	7917751	937	937	937	937	0
460	20240726	114700	7917751	937	937	937	937	151
461	20240726	114600	7776264	937	937	937	937	0
462	20240726	114500	7776264	937	937	937	937	0
463	20240726	114400	7776264	937	937	937	937	0
464	20240726	114300	7776264	937	937	937	937	1
465	20240726	114200	7775327	937	937	937	937	0
466	20240726	114100	7775327	937	937	937	937	0
467	20240726	114000	7775327	937	937	937	937	0
468	20240726	113900	7775327	937	937	937	937	0
469	20240726	113800	7775327	937	937	937	937	6
470	20240726	113700	7769705	938	938	938	938	5
471	20240726	113600	7765015	939	939	939	939	0
472	20240726	113500	7765015	939	939	939	939	0
473	20240726	113400	7765015	939	939	939	939	5
474	20240726	113300	7760320	938	938	938	938	0
475	20240726	113200	7760320	938	938	938	938	0
476	20240726	113100	7760320	938	938	938	938	0
477	20240726	113000	7760320	938	938	938	938	0
478	20240726	112900	7760320	938	938	938	938	0
479	20240726	112800	7760320	938	938	938	938	0
480	20240726	112700	7760320	938	938	938	938	0
481	20240726	112600	7760320	938	938	938	938	0
482	20240726	112500	7760320	938	938	938	938	0
483	20240726	112400	7760320	938	938	938	938	0
484	20240726	112300	7760320	938	938	938	938	0
485	20240726	112200	7760320	938	938	938	938	0
486	20240726	112100	7760320	938	938	938	938	0
487	20240726	112000	7760320	938	938	938	938	0
488	20240726	111900	7760320	938	938	938	938	0
489	20240726	111800	7760320	938	938	938	938	0
490	20240726	111700	7760320	938	938	938	938	0
491	20240726	111600	7760320	938	938	938	938	0
492	20240726	111500	7760320	938	938	938	938	0
493	20240726	111400	7760320	938	938	938	938	0
494	20240726	111300	7760320	938	937	938	937	9
495	20240726	111200	7751882	937	937	937	937	0
496	20240726	111100	7751882	937	937	937	937	0
497	20240726	111000	7751882	937	937	937	937	0
498	20240726	110900	7751882	937	937	937	937	0
499	20240726	110800	7751882	937	937	937	937	0
500	20240726	110700	7751882	937	937	937	937	41
501	20240726	110600	7713465	937	937	937	937	0
502	20240726	110500	7713465	937	937	937	937	0
503	20240726	110400	7713465	937	937	937	937	0
504	20240726	110300	7713465	937	937	937	937	0
505	20240726	110200	7713465	937	937	937	937	145
506	20240726	110100	7577600	937	937	937	937	0
507	20240726	110000	7577600	937	937	937	937	0
508	20240726	105900	7577600	937	937	937	937	0
509	20240726	105800	7577600	937	935	937	935	31
510	20240726	105700	7548586	924	930	930	924	81
511	20240726	105600	7473447	935	935	935	935	0
512	20240726	105500	7473447	935	933	935	933	13
513	20240726	105400	7461295	930	930	930	930	0
514	20240726	105300	7461295	930	930	930	930	0
515	20240726	105200	7461295	930	930	930	930	0
516	20240726	105100	7461295	930	930	930	930	0
517	20240726	105000	7461295	930	930	930	930	0
518	20240726	104900	7461295	930	930	930	930	0
519	20240726	104800	7461295	930	930	930	930	0
520	20240726	104700	7461295	930	930	930	930	0
521	20240726	104600	7461295	930	930	930	930	0
522	20240726	104500	7461295	930	930	930	930	0
523	20240726	104400	7461295	930	930	930	930	0
524	20240726	104300	7461295	930	930	930	930	0
525	20240726	104200	7461295	930	930	930	930	0
526	20240726	104100	7461295	930	930	930	930	0
527	20240726	104000	7461295	930	930	930	930	0
528	20240726	103900	7461295	930	930	930	930	0
529	20240726	103800	7461295	930	930	930	930	0
530	20240726	103700	7461295	930	930	930	930	0
531	20240726	103600	7461295	930	930	930	930	0
532	20240726	103500	7461295	930	930	930	930	0
533	20240726	103400	7461295	930	930	930	930	0
534	20240726	103300	7461295	930	930	930	930	0
535	20240726	103200	7461295	930	930	930	930	0
536	20240726	103100	7461295	930	930	930	930	0
537	20240726	103000	7461295	930	930	930	930	0
538	20240726	102900	7461295	930	930	930	930	0
539	20240726	102800	7461295	930	930	930	930	169
540	20240726	102700	7304125	930	930	930	930	10
541	20240726	102600	7294825	930	930	930	930	0
542	20240726	102500	7294825	930	930	930	930	0
543	20240726	102400	7294825	930	929	930	929	326
544	20240726	102300	6991845	928	927	928	927	2001
545	20240726	102200	5134918	928	928	928	928	0
546	20240726	102100	5134918	928	928	928	928	50
547	20240726	102000	5088518	928	928	928	928	25
548	20240726	101900	5065318	928	928	928	928	15
549	20240726	101800	5051398	922	922	922	922	0
550	20240726	101700	5051398	922	922	922	922	0
551	20240726	101600	5051398	922	922	922	922	0
552	20240726	101500	5051398	922	922	922	922	0
553	20240726	101400	5051398	922	922	922	922	20
554	20240726	101300	5032958	928	928	928	928	0
555	20240726	101200	5032958	928	928	928	928	0
556	20240726	101100	5032958	928	928	928	928	0
557	20240726	101000	5032958	928	928	928	928	0
558	20240726	100900	5032958	928	928	928	928	0
559	20240726	100800	5032958	928	928	928	928	8
560	20240726	100700	5025534	928	928	928	928	0
561	20240726	100600	5025534	928	928	928	928	0
562	20240726	100500	5025534	928	923	928	922	1103
563	20240726	100400	4007942	927	927	927	927	8
564	20240726	100300	4000526	927	927	927	927	1
565	20240726	100200	3999599	927	927	927	927	1
566	20240726	100100	3998672	927	927	927	927	0
567	20240726	100000	3998672	927	927	927	927	0
568	20240726	095900	3998672	927	927	927	927	11
569	20240726	095800	3988475	925	925	925	925	0
570	20240726	095700	3988475	925	925	925	925	0
571	20240726	095600	3988475	925	925	925	925	0
572	20240726	095500	3988475	925	925	925	925	10
573	20240726	095400	3979225	921	921	921	921	0
574	20240726	095300	3979225	921	921	921	921	0
575	20240726	095200	3979225	921	921	921	921	0
576	20240726	095100	3979225	921	922	922	921	306
577	20240726	095000	3697204	922	922	922	922	0
578	20240726	094900	3697204	922	922	922	922	4
579	20240726	094800	3693516	927	927	927	927	0
580	20240726	094700	3693516	927	927	927	927	250
581	20240726	094600	3461766	922	922	922	922	0
582	20240726	094500	3461766	922	922	922	922	1
583	20240726	094400	3460844	926	926	926	926	0
584	20240726	094300	3460844	926	926	926	926	200
585	20240726	094200	3275644	921	921	921	921	0
586	20240726	094100	3275644	921	921	921	921	0
587	20240726	094000	3275644	921	921	921	921	0
588	20240726	093900	3275644	921	921	921	921	0
589	20240726	093800	3275644	921	923	923	921	475
590	20240726	093700	2837923	931	931	931	931	0
591	20240726	093600	2837923	931	923	931	922	132
592	20240726	093500	2715499	922	922	922	922	0
593	20240726	093400	2715499	922	922	922	922	706
594	20240726	093300	2064567	922	922	922	922	1
595	20240726	093200	2063645	922	922	922	922	0
596	20240726	093100	2063645	922	922	922	922	0
597	20240726	093000	2063645	922	922	922	922	0
598	20240726	092900	2063645	922	922	922	922	21
599	20240726	092800	2044283	923	929	932	923	307
600	20240726	092700	1760907	923	923	923	923	0
601	20240726	092600	1760907	923	923	923	923	444
602	20240726	092500	1351095	923	923	923	923	0
603	20240726	092400	1351095	923	927	927	923	82
604	20240726	092300	1275316	932	932	932	932	0
605	20240726	092200	1275316	932	932	932	932	0
606	20240726	092100	1275316	932	933	933	932	3
607	20240726	092000	1272518	934	935	935	934	218
608	20240726	091900	1068705	935	935	935	935	0
609	20240726	091800	1068705	935	935	935	935	0
610	20240726	091700	1068705	935	935	935	935	0
611	20240726	091600	1068705	935	935	935	935	0
612	20240726	091500	1068705	935	935	935	935	0
613	20240726	091400	1068705	935	935	935	935	0
614	20240726	091300	1068705	935	935	935	935	0
615	20240726	091200	1068705	935	935	935	935	2
616	20240726	091100	1066835	935	935	935	935	0
617	20240726	091000	1066835	935	935	935	935	0
618	20240726	090900	1066835	935	935	935	935	0
619	20240726	090800	1066835	935	935	935	935	0
620	20240726	090700	1066835	935	935	935	935	20
621	20240726	090600	1048135	935	935	935	935	0
622	20240726	090500	1048135	935	935	935	935	0
623	20240726	090400	1048135	935	935	935	935	0
624	20240726	090300	1048135	935	935	935	935	0
625	20240726	090200	1048135	935	935	935	935	0
626	20240726	090100	1048135	935	935	935	935	0
627	20240726	090000	1048135	935	935	935	935	1121