KissMeData/044820/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192600	21416670	9150	9150	9150	9150	104
3	20240726	192500	21416670	9150	9150	9150	9150	0
4	20240726	192400	21416670	9150	9150	9150	9150	0
5	20240726	192300	21416670	9150	9150	9150	9150	0
6	20240726	192200	21416670	9150	9150	9150	9150	0
7	20240726	192100	21416670	9150	9150	9150	9150	0
8	20240726	192000	21416670	9150	9150	9150	9150	0
9	20240726	191900	21416670	9150	9150	9150	9150	0
10	20240726	191800	21416670	9150	9150	9150	9150	0
11	20240726	191700	21416670	9150	9150	9150	9150	0
12	20240726	191600	21416670	9150	9150	9150	9150	0
13	20240726	191500	21416670	9150	9150	9150	9150	0
14	20240726	191400	21416670	9150	9150	9150	9150	0
15	20240726	191300	21416670	9150	9150	9150	9150	0
16	20240726	191200	21416670	9150	9150	9150	9150	0
17	20240726	191100	21416670	9150	9150	9150	9150	0
18	20240726	191000	21416670	9150	9150	9150	9150	0
19	20240726	190900	21416670	9150	9150	9150	9150	0
20	20240726	190800	21416670	9150	9150	9150	9150	0
21	20240726	190700	21416670	9150	9150	9150	9150	0
22	20240726	190600	21416670	9150	9150	9150	9150	0
23	20240726	190500	21416670	9150	9150	9150	9150	0
24	20240726	190400	21416670	9150	9150	9150	9150	0
25	20240726	190300	21416670	9150	9150	9150	9150	0
26	20240726	190200	21416670	9150	9150	9150	9150	0
27	20240726	190100	21416670	9150	9150	9150	9150	0
28	20240726	190000	21416670	9150	9150	9150	9150	0
29	20240726	185900	21416670	9150	9150	9150	9150	0
30	20240726	185800	21416670	9150	9150	9150	9150	0
31	20240726	185700	21416670	9150	9150	9150	9150	0
32	20240726	185600	21416670	9150	9150	9150	9150	104
33	20240726	185500	21416670	9150	9150	9150	9150	0
34	20240726	185400	21416670	9150	9150	9150	9150	0
35	20240726	185300	21416670	9150	9150	9150	9150	0
36	20240726	185200	21416670	9150	9150	9150	9150	0
37	20240726	185100	21416670	9150	9150	9150	9150	0
38	20240726	185000	21416670	9150	9150	9150	9150	0
39	20240726	184900	21416670	9150	9150	9150	9150	0
40	20240726	184800	21416670	9150	9150	9150	9150	0
41	20240726	184700	21416670	9150	9150	9150	9150	0
42	20240726	184600	21416670	9150	9150	9150	9150	0
43	20240726	184500	21416670	9150	9150	9150	9150	0
44	20240726	184400	21416670	9150	9150	9150	9150	0
45	20240726	184300	21416670	9150	9150	9150	9150	0
46	20240726	184200	21416670	9150	9150	9150	9150	0
47	20240726	184100	21416670	9150	9150	9150	9150	0
48	20240726	184000	21416670	9150	9150	9150	9150	0
49	20240726	183900	21416670	9150	9150	9150	9150	0
50	20240726	183800	21416670	9150	9150	9150	9150	0
51	20240726	183700	21416670	9150	9150	9150	9150	0
52	20240726	183600	21416670	9150	9150	9150	9150	0
53	20240726	183500	21416670	9150	9150	9150	9150	0
54	20240726	183400	21416670	9150	9150	9150	9150	0
55	20240726	183300	21416670	9150	9150	9150	9150	0
56	20240726	183200	21416670	9150	9150	9150	9150	0
57	20240726	183100	21416670	9150	9150	9150	9150	0
58	20240726	183000	21416670	9150	9150	9150	9150	0
59	20240726	182900	21416670	9150	9150	9150	9150	0
60	20240726	182800	21416670	9150	9150	9150	9150	0
61	20240726	182700	21416670	9150	9150	9150	9150	0
62	20240726	182600	21416670	9150	9150	9150	9150	104
63	20240726	182500	21416670	9150	9150	9150	9150	0
64	20240726	182400	21416670	9150	9150	9150	9150	0
65	20240726	182300	21416670	9150	9150	9150	9150	0
66	20240726	182200	21416670	9150	9150	9150	9150	0
67	20240726	182100	21416670	9150	9150	9150	9150	0
68	20240726	182000	21416670	9150	9150	9150	9150	0
69	20240726	181900	21416670	9150	9150	9150	9150	0
70	20240726	181800	21416670	9150	9150	9150	9150	0
71	20240726	181700	21416670	9150	9150	9150	9150	0
72	20240726	181600	21416670	9150	9150	9150	9150	0
73	20240726	181500	21416670	9150	9150	9150	9150	0
74	20240726	181400	21416670	9150	9150	9150	9150	0
75	20240726	181300	21416670	9150	9150	9150	9150	0
76	20240726	181200	21416670	9150	9150	9150	9150	0
77	20240726	181100	21416670	9150	9150	9150	9150	0
78	20240726	181000	21416670	9150	9150	9150	9150	0
79	20240726	180900	21416670	9150	9150	9150	9150	0
80	20240726	180800	21416670	9150	9150	9150	9150	0
81	20240726	180700	21416670	9150	9150	9150	9150	0
82	20240726	180600	21416670	9150	9150	9150	9150	0
83	20240726	180500	21416670	9150	9150	9150	9150	0
84	20240726	180400	21416670	9150	9150	9150	9150	0
85	20240726	180300	21416670	9150	9150	9150	9150	0
86	20240726	180200	21416670	9150	9150	9150	9150	0
87	20240726	180100	21416670	9150	9150	9150	9150	0
88	20240726	180000	21416670	9150	9150	9150	9150	0
89	20240726	175900	21416670	9150	9150	9150	9150	0
90	20240726	175800	21416670	9150	9150	9150	9150	0
91	20240726	175700	21416670	9150	9150	9150	9150	0
92	20240726	175600	21416670	9150	9150	9150	9150	104
93	20240726	175500	21416670	9150	9150	9150	9150	0
94	20240726	175400	21416670	9150	9150	9150	9150	0
95	20240726	175300	21416670	9150	9150	9150	9150	0
96	20240726	175200	21416670	9150	9150	9150	9150	0
97	20240726	175100	21416670	9150	9150	9150	9150	0
98	20240726	175000	21416670	9150	9150	9150	9150	0
99	20240726	174900	21416670	9150	9150	9150	9150	0
100	20240726	174800	21416670	9150	9150	9150	9150	0
101	20240726	174700	21416670	9150	9150	9150	9150	0
102	20240726	174600	21416670	9150	9150	9150	9150	0
103	20240726	174500	21416670	9150	9150	9150	9150	0
104	20240726	174400	21416670	9150	9150	9150	9150	0
105	20240726	174300	21416670	9150	9150	9150	9150	0
106	20240726	174200	21416670	9150	9150	9150	9150	0
107	20240726	174100	21416670	9150	9150	9150	9150	0
108	20240726	174000	21416670	9150	9150	9150	9150	0
109	20240726	173900	21416670	9150	9150	9150	9150	0
110	20240726	173800	21416670	9150	9150	9150	9150	0
111	20240726	173700	21416670	9150	9150	9150	9150	0
112	20240726	173600	21416670	9150	9150	9150	9150	0
113	20240726	173500	21416670	9150	9150	9150	9150	0
114	20240726	173400	21416670	9150	9150	9150	9150	0
115	20240726	173300	21416670	9150	9150	9150	9150	0
116	20240726	173200	21416670	9150	9150	9150	9150	0
117	20240726	173100	21416670	9150	9150	9150	9150	0
118	20240726	173000	21416670	9150	9150	9150	9150	0
119	20240726	172900	21416670	9150	9150	9150	9150	0
120	20240726	172800	21416670	9150	9150	9150	9150	0
121	20240726	172700	21416670	9150	9150	9150	9150	0
122	20240726	172600	21416670	9150	9150	9150	9150	104
123	20240726	172500	21416670	9150	9150	9150	9150	0
124	20240726	172400	21416670	9150	9150	9150	9150	0
125	20240726	172300	21416670	9150	9150	9150	9150	0
126	20240726	172200	21416670	9150	9150	9150	9150	0
127	20240726	172100	21416670	9150	9150	9150	9150	0
128	20240726	172000	21416670	9150	9150	9150	9150	0
129	20240726	171900	21416670	9150	9150	9150	9150	0
130	20240726	171800	21416670	9150	9150	9150	9150	0
131	20240726	171700	21416670	9150	9150	9150	9150	0
132	20240726	171600	21416670	9150	9150	9150	9150	0
133	20240726	171500	21416670	9150	9150	9150	9150	0
134	20240726	171400	21416670	9150	9150	9150	9150	0
135	20240726	171300	21416670	9150	9150	9150	9150	0
136	20240726	171200	21416670	9150	9150	9150	9150	0
137	20240726	171100	21416670	9150	9150	9150	9150	0
138	20240726	171000	21416670	9150	9150	9150	9150	0
139	20240726	170900	21416670	9150	9150	9150	9150	0
140	20240726	170800	21416670	9150	9150	9150	9150	0
141	20240726	170700	21416670	9150	9150	9150	9150	0
142	20240726	170600	21416670	9150	9150	9150	9150	0
143	20240726	170500	21416670	9150	9150	9150	9150	0
144	20240726	170400	21416670	9150	9150	9150	9150	0
145	20240726	170300	21416670	9150	9150	9150	9150	0
146	20240726	170200	21416670	9150	9150	9150	9150	0
147	20240726	170100	21416670	9150	9150	9150	9150	0
148	20240726	170000	21416670	9150	9150	9150	9150	0
149	20240726	165900	21416670	9150	9150	9150	9150	0
150	20240726	165800	21416670	9150	9150	9150	9150	0
151	20240726	165700	21416670	9150	9150	9150	9150	0
152	20240726	165600	21416670	9150	9150	9150	9150	104
153	20240726	165500	21416670	9150	9150	9150	9150	0
154	20240726	165400	21416670	9150	9150	9150	9150	0
155	20240726	165300	21416670	9150	9150	9150	9150	0
156	20240726	165200	21416670	9150	9150	9150	9150	0
157	20240726	165100	21416670	9150	9150	9150	9150	0
158	20240726	165000	21416670	9150	9150	9150	9150	0
159	20240726	164900	21416670	9150	9150	9150	9150	0
160	20240726	164800	21416670	9150	9150	9150	9150	0
161	20240726	164700	21416670	9150	9150	9150	9150	0
162	20240726	164600	21416670	9150	9150	9150	9150	0
163	20240726	164500	21416670	9150	9150	9150	9150	0
164	20240726	164400	21416670	9150	9150	9150	9150	0
165	20240726	164300	21416670	9150	9150	9150	9150	0
166	20240726	164200	21416670	9150	9150	9150	9150	0
167	20240726	164100	21416670	9150	9150	9150	9150	0
168	20240726	164000	21416670	9150	9150	9150	9150	0
169	20240726	163900	21416670	9150	9150	9150	9150	0
170	20240726	163800	21416670	9150	9150	9150	9150	0
171	20240726	163700	21416670	9150	9150	9150	9150	0
172	20240726	163600	21416670	9150	9150	9150	9150	0
173	20240726	163500	21416670	9150	9150	9150	9150	0
174	20240726	163400	21416670	9150	9150	9150	9150	0
175	20240726	163300	21416670	9150	9150	9150	9150	0
176	20240726	163200	21416670	9150	9150	9150	9150	0
177	20240726	163100	21416670	9150	9150	9150	9150	0
178	20240726	163000	21416670	9150	9150	9150	9150	0
179	20240726	162900	21416670	9150	9150	9150	9150	0
180	20240726	162800	21416670	9150	9150	9150	9150	0
181	20240726	162700	21416670	9150	9150	9150	9150	0
182	20240726	162600	21416670	9150	9150	9150	9150	104
183	20240726	162500	21416670	9150	9150	9150	9150	0
184	20240726	162400	21416670	9150	9150	9150	9150	0
185	20240726	162300	21416670	9150	9150	9150	9150	0
186	20240726	162200	21416670	9150	9150	9150	9150	0
187	20240726	162100	21416670	9150	9150	9150	9150	0
188	20240726	162000	21416670	9150	9150	9150	9150	0
189	20240726	161900	21416670	9150	9150	9150	9150	0
190	20240726	161800	21416670	9150	9150	9150	9150	0
191	20240726	161700	21416670	9150	9150	9150	9150	0
192	20240726	161600	21416670	9150	9150	9150	9150	0
193	20240726	161500	21416670	9150	9150	9150	9150	0
194	20240726	161400	21416670	9150	9150	9150	9150	0
195	20240726	161300	21416670	9150	9150	9150	9150	0
196	20240726	161200	21416670	9150	9150	9150	9150	0
197	20240726	161100	21416670	9150	9150	9150	9150	0
198	20240726	161000	21416670	9150	9150	9150	9150	0
199	20240726	160900	21416670	9150	9150	9150	9150	0
200	20240726	160800	21416670	9150	9150	9150	9150	0
201	20240726	160700	21416670	9150	9150	9150	9150	0
202	20240726	160600	21416670	9150	9150	9150	9150	0
203	20240726	160500	21416670	9150	9150	9150	9150	0
204	20240726	160400	21416670	9150	9150	9150	9150	0
205	20240726	160300	21416670	9150	9150	9150	9150	0
206	20240726	160200	21416670	9150	9150	9150	9150	0
207	20240726	160100	21416670	9150	9150	9150	9150	0
208	20240726	160000	21416670	9150	9150	9150	9150	0
209	20240726	155900	21416670	9150	9150	9150	9150	0
210	20240726	155800	21416670	9150	9150	9150	9150	0
211	20240726	155700	21416670	9150	9150	9150	9150	0
212	20240726	155600	21416670	9150	9150	9150	9150	104
213	20240726	155500	21416670	9150	9150	9150	9150	0
214	20240726	155400	21416670	9150	9150	9150	9150	0
215	20240726	155300	21416670	9150	9150	9150	9150	0
216	20240726	155200	21416670	9150	9150	9150	9150	0
217	20240726	155100	21416670	9150	9150	9150	9150	0
218	20240726	155000	21416670	9150	9150	9150	9150	0
219	20240726	154900	21416670	9150	9150	9150	9150	0
220	20240726	154800	21416670	9150	9150	9150	9150	0
221	20240726	154700	21416670	9150	9150	9150	9150	0
222	20240726	154600	21416670	9150	9150	9150	9150	0
223	20240726	154500	21416670	9150	9150	9150	9150	0
224	20240726	154400	21416670	9150	9150	9150	9150	0
225	20240726	154300	21416670	9150	9150	9150	9150	0
226	20240726	154200	21416670	9150	9150	9150	9150	0
227	20240726	154100	21416670	9150	9150	9150	9150	0
228	20240726	154000	21416670	9150	9150	9150	9150	0
229	20240726	153900	21416670	9150	9150	9150	9150	0
230	20240726	153800	21416670	9150	9150	9150	9150	0
231	20240726	153700	21416670	9150	9150	9150	9150	0
232	20240726	153600	21416670	9150	9150	9150	9150	0
233	20240726	153500	21416670	9150	9150	9150	9150	0
234	20240726	153400	21416670	9150	9150	9150	9150	0
235	20240726	153300	21416670	9150	9150	9150	9150	0
236	20240726	153200	21416670	9150	9150	9150	9150	0
237	20240726	153100	21416670	9150	9150	9150	9150	0
238	20240726	153000	21416670	9150	9150	9150	9150	104
239	20240726	152900	20465070	9150	9150	9150	9150	0
240	20240726	152800	20465070	9150	9150	9150	9150	0
241	20240726	152700	20465070	9150	9150	9150	9150	0
242	20240726	152600	20465070	9150	9150	9150	9150	0
243	20240726	152500	20465070	9150	9150	9150	9150	0
244	20240726	152400	20465070	9150	9150	9150	9150	0
245	20240726	152300	20465070	9150	9150	9150	9150	0
246	20240726	152200	20465070	9150	9150	9150	9150	0
247	20240726	152100	20465070	9150	9150	9150	9150	0
248	20240726	152000	20465070	9150	9150	9150	9150	0
249	20240726	151900	20465070	9150	9120	9170	9090	27
250	20240726	151800	20218710	9120	9090	9120	9090	125
251	20240726	151700	19082370	9090	9090	9090	9090	0
252	20240726	151600	19082370	9090	9040	9090	9020	10
253	20240726	151500	18991890	9040	9040	9040	9040	11
254	20240726	151400	18892450	9110	9010	9110	9010	24
255	20240726	151300	18675720	9010	9020	9020	9010	13
256	20240726	151200	18558480	9020	9030	9030	9020	17
257	20240726	151100	18405040	9030	9020	9030	9010	27
258	20240726	151000	18161500	9010	9020	9020	9010	25
259	20240726	150900	17936060	9020	9010	9020	9010	44
260	20240726	150800	17539410	9010	9030	9030	9010	30
261	20240726	150700	17268890	9030	9040	9040	9030	74
262	20240726	150600	16600650	9040	9040	9040	9040	20
263	20240726	150500	16419850	9040	9030	9040	9030	19
264	20240726	150400	16248200	9040	9040	9050	9030	21
265	20240726	150300	16058470	9030	9040	9200	9030	26
266	20240726	150200	15821460	9100	9030	9100	9030	80
267	20240726	150100	15095180	9030	9040	9040	9030	16
268	20240726	150000	14950680	9030	9030	9080	9030	27
269	20240726	145900	14706750	9030	9030	9030	9030	17
270	20240726	145800	14553240	9030	9010	9080	9010	26
271	20240726	145700	14318420	9010	9000	9010	8990	35
272	20240726	145600	14003440	9000	9000	9060	8990	14
273	20240726	145500	13877400	8990	9000	9000	8990	262
274	20240726	145400	11520900	9000	9000	9000	9000	2
275	20240726	145300	11502900	9000	9030	9030	9000	820
276	20240726	145200	4118580	9060	9060	9060	9060	0
277	20240726	145100	4118580	9060	9060	9060	9060	0
278	20240726	145000	4118580	9060	9060	9060	9060	0
279	20240726	144900	4118580	9060	9060	9060	9060	0
280	20240726	144800	4118580	9060	9060	9060	9060	0
281	20240726	144700	4118580	9060	9060	9060	9060	0
282	20240726	144600	4118580	9060	9060	9060	9060	0
283	20240726	144500	4118580	9060	9060	9060	9060	0
284	20240726	144400	4118580	9060	9060	9060	9060	0
285	20240726	144300	4118580	9060	9060	9060	9060	0
286	20240726	144200	4118580	9060	9060	9060	9060	0
287	20240726	144100	4118580	9060	9060	9060	9060	0
288	20240726	144000	4118580	9060	9060	9060	9060	0
289	20240726	143900	4118580	9060	9060	9060	9060	0
290	20240726	143800	4118580	9060	9050	9060	9050	3
291	20240726	143700	4091410	9020	9020	9020	9020	0
292	20240726	143600	4091410	9020	9020	9020	9020	0
293	20240726	143500	4091410	9020	9050	9060	9020	3
294	20240726	143400	4064280	9010	9010	9010	9010	0
295	20240726	143300	4064280	9010	9010	9010	9010	0
296	20240726	143200	4064280	9010	9010	9010	9010	4
297	20240726	143100	4028240	9010	9010	9010	9010	5
298	20240726	143000	3983190	9010	9010	9010	9010	6
299	20240726	142900	3929130	9010	9010	9010	9010	5
300	20240726	142800	3884080	9010	9010	9010	9010	3
301	20240726	142700	3857050	9010	9010	9010	9010	5
302	20240726	142600	3812000	9010	9020	9020	9010	6
303	20240726	142500	3757910	9020	9020	9020	9020	5
304	20240726	142400	3712810	9020	9020	9020	9020	6
305	20240726	142300	3658690	9020	9020	9020	9020	2
306	20240726	142200	3640650	9020	9020	9020	9020	6
307	20240726	142100	3586530	9060	9030	9060	9020	8
308	20240726	142000	3514300	9020	9020	9020	9020	6
309	20240726	141900	3460180	9030	9030	9030	9030	4
310	20240726	141800	3424060	9030	9030	9030	9030	3
311	20240726	141700	3396970	9030	9050	9060	9020	16
312	20240726	141600	3252280	9050	9050	9050	9050	5
313	20240726	141500	3207030	9050	9060	9060	9050	12
314	20240726	141400	3098340	9080	9080	9080	9080	0
315	20240726	141300	3098340	9080	9080	9080	9080	0
316	20240726	141200	3098340	9080	9080	9080	9080	0
317	20240726	141100	3098340	9080	9080	9080	9080	0
318	20240726	141000	3098340	9080	9070	9080	9070	2
319	20240726	140900	3080190	9080	9080	9080	9080	0
320	20240726	140800	3080190	9080	9080	9080	9080	0
321	20240726	140700	3080190	9080	9080	9080	9080	0
322	20240726	140600	3080190	9080	9080	9080	9080	0
323	20240726	140500	3080190	9080	9080	9080	9080	1
324	20240726	140400	3071110	9080	9080	9080	9080	0
325	20240726	140300	3071110	9080	9080	9080	9080	0
326	20240726	140200	3071110	9080	9080	9080	9080	0
327	20240726	140100	3071110	9080	9080	9080	9080	0
328	20240726	140000	3071110	9080	9080	9080	9080	0
329	20240726	135900	3071110	9080	9080	9080	9080	0
330	20240726	135800	3071110	9080	9080	9080	9080	60
331	20240726	135700	2526310	9080	9080	9080	9080	0
332	20240726	135600	2526310	9080	9080	9080	9080	0
333	20240726	135500	2526310	9080	9080	9080	9080	0
334	20240726	135400	2526310	9080	9080	9080	9080	0
335	20240726	135300	2526310	9080	9080	9080	9080	0
336	20240726	135200	2526310	9080	9080	9080	9080	0
337	20240726	135100	2526310	9080	9080	9080	9080	0
338	20240726	135000	2526310	9080	9080	9080	9080	1
339	20240726	134900	2517230	9060	9060	9060	9060	0
340	20240726	134800	2517230	9060	9060	9060	9060	0
341	20240726	134700	2517230	9060	9060	9060	9060	0
342	20240726	134600	2517230	9060	9060	9080	9060	62
343	20240726	134500	1954900	9060	9060	9060	9060	0
344	20240726	134400	1954900	9060	9050	9060	9050	13
345	20240726	134300	1837240	9070	9070	9070	9070	0
346	20240726	134200	1837240	9070	9070	9070	9070	0
347	20240726	134100	1837240	9070	9070	9070	9070	0
348	20240726	134000	1837240	9070	9070	9070	9070	0
349	20240726	133900	1837240	9070	9070	9070	9070	0
350	20240726	133800	1837240	9070	9070	9070	9070	0
351	20240726	133700	1837240	9070	9070	9070	9070	0
352	20240726	133600	1837240	9070	9070	9070	9070	0
353	20240726	133500	1837240	9070	9070	9070	9070	0
354	20240726	133400	1837240	9070	9070	9070	9070	0
355	20240726	133300	1837240	9070	9070	9070	9070	0
356	20240726	133200	1837240	9070	9070	9070	9070	0
357	20240726	133100	1837240	9070	9070	9070	9070	0
358	20240726	133000	1837240	9070	9070	9070	9070	0
359	20240726	132900	1837240	9070	9070	9070	9070	0
360	20240726	132800	1837240	9070	9070	9070	9070	0
361	20240726	132700	1837240	9070	9070	9070	9070	0
362	20240726	132600	1837240	9070	9070	9070	9070	0
363	20240726	132500	1837240	9070	9070	9070	9070	0
364	20240726	132400	1837240	9070	9050	9070	9050	16
365	20240726	132300	1692420	9040	9040	9040	9040	1
366	20240726	132200	1683380	9070	9070	9070	9070	0
367	20240726	132100	1683380	9070	9070	9070	9070	0
368	20240726	132000	1683380	9070	9070	9070	9070	0
369	20240726	131900	1683380	9070	9070	9070	9070	0
370	20240726	131800	1683380	9070	9070	9070	9070	0
371	20240726	131700	1683380	9070	9070	9070	9070	0
372	20240726	131600	1683380	9070	9070	9070	9070	0
373	20240726	131500	1683380	9070	9070	9070	9070	0
374	20240726	131400	1683380	9070	9070	9070	9070	0
375	20240726	131300	1683380	9070	9070	9070	9070	0
376	20240726	131200	1683380	9070	9070	9070	9070	0
377	20240726	131100	1683380	9070	9070	9070	9070	0
378	20240726	131000	1683380	9070	9070	9070	9070	0
379	20240726	130900	1683380	9070	9070	9070	9070	0
380	20240726	130800	1683380	9070	9070	9070	9070	0
381	20240726	130700	1683380	9070	9070	9070	9070	0
382	20240726	130600	1683380	9070	9070	9070	9070	0
383	20240726	130500	1683380	9070	9070	9070	9070	0
384	20240726	130400	1683380	9070	9070	9070	9070	0
385	20240726	130300	1683380	9070	9070	9070	9070	0
386	20240726	130200	1683380	9070	9070	9070	9070	0
387	20240726	130100	1683380	9070	9070	9070	9070	0
388	20240726	130000	1683380	9070	9070	9070	9070	0
389	20240726	125900	1683380	9070	9070	9070	9070	0
390	20240726	125800	1683380	9070	9070	9070	9070	0
391	20240726	125700	1683380	9070	9070	9070	9070	0
392	20240726	125600	1683380	9070	9070	9070	9070	0
393	20240726	125500	1683380	9070	9070	9070	9070	0
394	20240726	125400	1683380	9070	9070	9070	9070	0
395	20240726	125300	1683380	9070	9070	9070	9070	0
396	20240726	125200	1683380	9070	9070	9070	9070	0
397	20240726	125100	1683380	9070	9070	9070	9070	0
398	20240726	125000	1683380	9070	9070	9070	9070	0
399	20240726	124900	1683380	9070	9070	9070	9070	0
400	20240726	124800	1683380	9070	9070	9070	9070	2
401	20240726	124700	1665240	9050	9070	9070	9050	4
402	20240726	124600	1628980	9070	9050	9070	9050	4
403	20240726	124500	1592740	9070	9070	9070	9070	0
404	20240726	124400	1592740	9070	9070	9070	9070	0
405	20240726	124300	1592740	9070	9070	9070	9050	11
406	20240726	124200	1493050	9070	9050	9070	9050	11
407	20240726	124100	1393360	9070	9050	9070	9050	2
408	20240726	124000	1375240	9080	9080	9080	9080	0
409	20240726	123900	1375240	9080	9080	9080	9080	0
410	20240726	123800	1375240	9080	9080	9080	9080	0
411	20240726	123700	1375240	9080	9080	9080	9080	0
412	20240726	123600	1375240	9080	9080	9080	9080	0
413	20240726	123500	1375240	9080	9040	9080	9020	12
414	20240726	123400	1266900	9070	9070	9070	9070	0
415	20240726	123300	1266900	9070	9070	9070	9070	0
416	20240726	123200	1266900	9070	9070	9070	9070	0
417	20240726	123100	1266900	9070	9070	9070	9070	0
418	20240726	123000	1266900	9070	9070	9070	9070	0
419	20240726	122900	1266900	9070	9070	9070	9070	0
420	20240726	122800	1266900	9070	9070	9070	9070	0
421	20240726	122700	1266900	9070	9070	9070	9070	0
422	20240726	122600	1266900	9070	9070	9070	9070	0
423	20240726	122500	1266900	9070	9070	9070	9070	0
424	20240726	122400	1266900	9070	9070	9070	9070	0
425	20240726	122300	1266900	9070	9070	9070	9070	0
426	20240726	122200	1266900	9070	9070	9070	9070	0
427	20240726	122100	1266900	9070	9070	9070	9070	0
428	20240726	122000	1266900	9070	9040	9070	9040	5
429	20240726	121900	1221640	9070	9070	9070	9070	0
430	20240726	121800	1221640	9070	9040	9070	9040	5
431	20240726	121700	1176410	9040	9040	9040	9040	1
432	20240726	121600	1167370	9080	9080	9080	9080	0
433	20240726	121500	1167370	9080	9080	9080	9080	0
434	20240726	121400	1167370	9080	9080	9080	9080	0
435	20240726	121300	1167370	9080	9080	9080	9080	0
436	20240726	121200	1167370	9080	9080	9080	9080	0
437	20240726	121100	1167370	9080	9080	9080	9080	0
438	20240726	121000	1167370	9080	9080	9080	9080	0
439	20240726	120900	1167370	9080	9080	9080	9080	0
440	20240726	120800	1167370	9080	9080	9080	9080	0
441	20240726	120700	1167370	9080	9080	9080	9080	0
442	20240726	120600	1167370	9080	9080	9080	9080	0
443	20240726	120500	1167370	9080	9080	9080	9080	0
444	20240726	120400	1167370	9080	9080	9080	9080	0
445	20240726	120300	1167370	9080	9080	9080	9080	0
446	20240726	120200	1167370	9080	9080	9080	9080	0
447	20240726	120100	1167370	9080	9080	9080	9080	0
448	20240726	120000	1167370	9080	9080	9080	9080	0
449	20240726	115900	1167370	9080	9080	9080	9080	0
450	20240726	115800	1167370	9080	9080	9080	9080	0
451	20240726	115700	1167370	9080	9080	9080	9080	0
452	20240726	115600	1167370	9080	9080	9080	9080	0
453	20240726	115500	1167370	9080	9080	9080	9080	0
454	20240726	115400	1167370	9080	9080	9080	9080	0
455	20240726	115300	1167370	9080	9080	9080	9080	0
456	20240726	115200	1167370	9080	9080	9080	9080	0
457	20240726	115100	1167370	9080	9080	9080	9080	0
458	20240726	115000	1167370	9080	9080	9080	9080	0
459	20240726	114900	1167370	9080	9080	9080	9080	0
460	20240726	114800	1167370	9080	9080	9080	9080	0
461	20240726	114700	1167370	9080	9080	9080	9080	0
462	20240726	114600	1167370	9080	9080	9080	9080	0
463	20240726	114500	1167370	9080	9080	9080	9080	0
464	20240726	114400	1167370	9080	9080	9080	9080	0
465	20240726	114300	1167370	9080	9080	9080	9080	0
466	20240726	114200	1167370	9080	9080	9080	9080	0
467	20240726	114100	1167370	9080	9080	9080	9080	0
468	20240726	114000	1167370	9080	9080	9080	9080	0
469	20240726	113900	1167370	9080	9080	9080	9080	0
470	20240726	113800	1167370	9080	9080	9080	9080	0
471	20240726	113700	1167370	9080	9080	9080	9080	0
472	20240726	113600	1167370	9080	9080	9080	9080	0
473	20240726	113500	1167370	9080	9080	9080	9080	0
474	20240726	113400	1167370	9080	9080	9080	9080	0
475	20240726	113300	1167370	9080	9080	9080	9080	0
476	20240726	113200	1167370	9080	9080	9080	9080	1
477	20240726	113100	1158290	9050	9050	9050	9050	19
478	20240726	113000	986340	9050	9050	9050	9050	0
479	20240726	112900	986340	9050	9050	9050	9050	0
480	20240726	112800	986340	9050	9050	9050	9050	0
481	20240726	112700	986340	9050	9050	9050	9050	0
482	20240726	112600	986340	9050	9050	9050	9050	0
483	20240726	112500	986340	9050	9050	9050	9050	0
484	20240726	112400	986340	9050	9050	9050	9050	0
485	20240726	112300	986340	9050	9050	9050	9050	0
486	20240726	112200	986340	9050	9050	9050	9050	0
487	20240726	112100	986340	9050	9050	9050	9050	0
488	20240726	112000	986340	9050	9050	9050	9050	0
489	20240726	111900	986340	9050	9050	9050	9050	0
490	20240726	111800	986340	9050	9050	9050	9050	0
491	20240726	111700	986340	9050	9020	9050	9020	7
492	20240726	111600	923140	9050	9050	9050	9050	0
493	20240726	111500	923140	9050	9050	9050	9050	0
494	20240726	111400	923140	9050	9050	9050	9050	0
495	20240726	111300	923140	9050	9050	9050	9050	0
496	20240726	111200	923140	9050	9050	9050	9050	0
497	20240726	111100	923140	9050	9050	9050	9050	0
498	20240726	111000	923140	9050	9050	9050	9050	0
499	20240726	110900	923140	9050	9050	9050	9050	0
500	20240726	110800	923140	9050	9050	9050	9050	0
501	20240726	110700	923140	9050	9050	9050	9050	0
502	20240726	110600	923140	9050	9050	9050	9050	0
503	20240726	110500	923140	9050	9050	9050	9050	0
504	20240726	110400	923140	9050	9050	9050	9050	0
505	20240726	110300	923140	9050	9050	9050	9050	0
506	20240726	110200	923140	9050	9050	9050	9050	0
507	20240726	110100	923140	9050	9050	9050	9050	0
508	20240726	110000	923140	9050	9050	9050	9050	0
509	20240726	105900	923140	9050	9050	9050	9050	0
510	20240726	105800	923140	9050	9050	9050	9050	0
511	20240726	105700	923140	9050	9050	9050	9050	1
512	20240726	105600	914090	9050	9050	9050	9050	4
513	20240726	105500	877890	9050	9050	9050	9050	0
514	20240726	105400	877890	9050	9050	9050	9050	0
515	20240726	105300	877890	9050	9050	9050	9050	0
516	20240726	105200	877890	9050	9050	9050	9050	0
517	20240726	105100	877890	9050	9050	9050	9050	0
518	20240726	105000	877890	9050	9050	9050	9050	0
519	20240726	104900	877890	9050	9050	9050	9050	0
520	20240726	104800	877890	9050	9050	9050	9050	2
521	20240726	104700	859790	9070	9070	9070	9070	0
522	20240726	104600	859790	9070	9070	9070	9070	0
523	20240726	104500	859790	9070	9070	9070	9070	0
524	20240726	104400	859790	9070	9070	9070	9070	0
525	20240726	104300	859790	9070	9050	9080	9050	11
526	20240726	104200	759980	9060	9060	9060	9060	0
527	20240726	104100	759980	9060	9060	9060	9060	0
528	20240726	104000	759980	9060	9060	9060	9060	0
529	20240726	103900	759980	9060	9060	9060	9060	0
530	20240726	103800	759980	9060	9060	9060	9060	0
531	20240726	103700	759980	9060	9060	9060	9060	0
532	20240726	103600	759980	9060	9060	9060	9060	0
533	20240726	103500	759980	9060	9060	9060	9060	0
534	20240726	103400	759980	9060	9060	9060	9060	0
535	20240726	103300	759980	9060	9060	9060	9060	0
536	20240726	103200	759980	9060	9060	9060	9060	0
537	20240726	103100	759980	9060	9060	9060	9060	0
538	20240726	103000	759980	9060	9060	9060	9060	0
539	20240726	102900	759980	9060	9060	9060	9060	0
540	20240726	102800	759980	9060	9060	9060	9060	0
541	20240726	102700	759980	9060	9060	9060	9060	0
542	20240726	102600	759980	9060	9060	9060	9060	0
543	20240726	102500	759980	9060	9060	9060	9060	0
544	20240726	102400	759980	9060	9060	9060	9060	0
545	20240726	102300	759980	9060	9060	9060	9060	0
546	20240726	102200	759980	9060	9060	9060	9060	0
547	20240726	102100	759980	9060	9060	9060	9060	0
548	20240726	102000	759980	9060	9060	9060	9060	0
549	20240726	101900	759980	9060	9060	9060	9060	0
550	20240726	101800	759980	9060	9060	9060	9060	0
551	20240726	101700	759980	9060	9060	9060	9060	0
552	20240726	101600	759980	9060	9060	9060	9060	0
553	20240726	101500	759980	9060	9010	9060	9010	11
554	20240726	101400	660820	9050	9050	9050	9050	0
555	20240726	101300	660820	9050	9050	9050	9050	0
556	20240726	101200	660820	9050	9050	9050	9050	0
557	20240726	101100	660820	9050	9050	9050	9050	0
558	20240726	101000	660820	9050	9050	9050	9050	0
559	20240726	100900	660820	9050	9050	9050	9050	0
560	20240726	100800	660820	9050	9050	9050	9050	10
561	20240726	100700	570320	9050	9050	9050	9050	0
562	20240726	100600	570320	9050	9050	9050	9050	0
563	20240726	100500	570320	9050	9050	9050	9050	0
564	20240726	100400	570320	9050	9050	9050	9050	0
565	20240726	100300	570320	9050	9050	9050	9050	0
566	20240726	100200	570320	9050	9050	9050	9050	0
567	20240726	100100	570320	9050	9050	9050	9050	0
568	20240726	100000	570320	9050	9050	9050	9050	0
569	20240726	095900	570320	9050	9050	9050	9050	0
570	20240726	095800	570320	9050	9050	9050	9050	0
571	20240726	095700	570320	9050	9050	9050	9050	0
572	20240726	095600	570320	9050	9050	9050	9050	0
573	20240726	095500	570320	9050	9050	9050	9050	0
574	20240726	095400	570320	9050	9050	9050	9050	0
575	20240726	095300	570320	9050	9050	9050	9050	1
576	20240726	095200	561270	9060	9060	9060	9060	0
577	20240726	095100	561270	9060	9060	9060	9060	0
578	20240726	095000	561270	9060	9060	9060	9060	0
579	20240726	094900	561270	9060	9060	9060	9060	0
580	20240726	094800	561270	9060	9060	9060	9060	0
581	20240726	094700	561270	9060	9060	9060	9060	0
582	20240726	094600	561270	9060	9060	9060	9060	0
583	20240726	094500	561270	9060	9060	9060	9060	0
584	20240726	094400	561270	9060	9060	9060	9060	0
585	20240726	094300	561270	9060	9060	9060	9060	0
586	20240726	094200	561270	9060	9060	9060	9060	0
587	20240726	094100	561270	9060	9060	9060	9060	0
588	20240726	094000	561270	9060	9060	9060	9060	0
589	20240726	093900	561270	9060	9060	9060	9060	0
590	20240726	093800	561270	9060	9060	9060	9060	0
591	20240726	093700	561270	9060	9060	9060	9060	0
592	20240726	093600	561270	9060	9060	9060	9060	0
593	20240726	093500	561270	9060	9060	9060	9060	0
594	20240726	093400	561270	9060	9060	9060	9060	0
595	20240726	093300	561270	9060	9060	9060	9060	0
596	20240726	093200	561270	9060	9060	9060	9060	0
597	20240726	093100	561270	9060	9060	9060	9060	1
598	20240726	093000	552210	9080	9080	9080	9080	0
599	20240726	092900	552210	9080	9080	9080	9080	0
600	20240726	092800	552210	9080	9080	9080	9080	0
601	20240726	092700	552210	9080	9080	9080	9080	0
602	20240726	092600	552210	9080	9080	9080	9080	0
603	20240726	092500	552210	9080	9020	9080	9020	21
604	20240726	092400	362490	9070	9070	9070	9070	0
605	20240726	092300	362490	9070	9070	9070	9070	0
606	20240726	092200	362490	9070	9070	9070	9070	0
607	20240726	092100	362490	9070	9070	9070	9070	0
608	20240726	092000	362490	9070	9070	9070	9070	20
609	20240726	091900	181090	9070	9070	9070	9070	0
610	20240726	091800	181090	9070	9070	9070	9070	1
611	20240726	091700	172020	9050	9050	9050	9050	0
612	20240726	091600	172020	9050	9050	9050	9050	0
613	20240726	091500	172020	9050	9050	9050	9050	0
614	20240726	091400	172020	9050	9050	9050	9050	13
615	20240726	091300	54370	9030	9030	9030	9030	1
616	20240726	091200	45340	9050	9050	9050	9050	2
617	20240726	091100	27240	9080	9080	9080	9080	0
618	20240726	091000	27240	9080	9080	9080	9080	0
619	20240726	090900	27240	9080	9080	9080	9080	1
620	20240726	090800	18160	9070	9070	9070	9070	0
621	20240726	090700	18160	9070	9070	9070	9070	0
622	20240726	090600	18160	9070	9070	9070	9070	0
623	20240726	090500	18160	9070	9090	9090	9070	2
624	20240726	090400	0	9090	9090	9090	9090	0
625	20240726	090300	0	9090	9090	9090	9090	0
626	20240726	090200	0	9090	9090	9090	9090	0
627	20240726	090100	0	9090	9090	9090	9090	0
628	20240726	090000	0	9090	9090	9090	9090	0