KissMeData/026040/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	190900	23579332	1912	1912	1912	1912	1722
3	20240726	190800	23579332	1912	1912	1912	1912	0
4	20240726	190700	23579332	1912	1912	1912	1912	0
5	20240726	190600	23579332	1912	1912	1912	1912	0
6	20240726	190500	23579332	1912	1912	1912	1912	0
7	20240726	190400	23579332	1912	1912	1912	1912	0
8	20240726	190300	23579332	1912	1912	1912	1912	0
9	20240726	190200	23579332	1912	1912	1912	1912	0
10	20240726	190100	23579332	1912	1912	1912	1912	0
11	20240726	190000	23579332	1912	1912	1912	1912	0
12	20240726	185900	23579332	1912	1912	1912	1912	0
13	20240726	185800	23579332	1912	1912	1912	1912	0
14	20240726	185700	23579332	1912	1912	1912	1912	0
15	20240726	185600	23579332	1912	1912	1912	1912	0
16	20240726	185500	23579332	1912	1912	1912	1912	0
17	20240726	185400	23579332	1912	1912	1912	1912	0
18	20240726	185300	23579332	1912	1912	1912	1912	0
19	20240726	185200	23579332	1912	1912	1912	1912	0
20	20240726	185100	23579332	1912	1912	1912	1912	0
21	20240726	185000	23579332	1912	1912	1912	1912	0
22	20240726	184900	23579332	1912	1912	1912	1912	0
23	20240726	184800	23579332	1912	1912	1912	1912	0
24	20240726	184700	23579332	1912	1912	1912	1912	0
25	20240726	184600	23579332	1912	1912	1912	1912	0
26	20240726	184500	23579332	1912	1912	1912	1912	0
27	20240726	184400	23579332	1912	1912	1912	1912	0
28	20240726	184300	23579332	1912	1912	1912	1912	0
29	20240726	184200	23579332	1912	1912	1912	1912	0
30	20240726	184100	23579332	1912	1912	1912	1912	0
31	20240726	184000	23579332	1912	1912	1912	1912	0
32	20240726	183900	23579332	1912	1912	1912	1912	1722
33	20240726	183800	23579332	1912	1912	1912	1912	0
34	20240726	183700	23579332	1912	1912	1912	1912	0
35	20240726	183600	23579332	1912	1912	1912	1912	0
36	20240726	183500	23579332	1912	1912	1912	1912	0
37	20240726	183400	23579332	1912	1912	1912	1912	0
38	20240726	183300	23579332	1912	1912	1912	1912	0
39	20240726	183200	23579332	1912	1912	1912	1912	0
40	20240726	183100	23579332	1912	1912	1912	1912	0
41	20240726	183000	23579332	1912	1912	1912	1912	0
42	20240726	182900	23579332	1912	1912	1912	1912	0
43	20240726	182800	23579332	1912	1912	1912	1912	0
44	20240726	182700	23579332	1912	1912	1912	1912	0
45	20240726	182600	23579332	1912	1912	1912	1912	0
46	20240726	182500	23579332	1912	1912	1912	1912	0
47	20240726	182400	23579332	1912	1912	1912	1912	0
48	20240726	182300	23579332	1912	1912	1912	1912	0
49	20240726	182200	23579332	1912	1912	1912	1912	0
50	20240726	182100	23579332	1912	1912	1912	1912	0
51	20240726	182000	23579332	1912	1912	1912	1912	0
52	20240726	181900	23579332	1912	1912	1912	1912	0
53	20240726	181800	23579332	1912	1912	1912	1912	0
54	20240726	181700	23579332	1912	1912	1912	1912	0
55	20240726	181600	23579332	1912	1912	1912	1912	0
56	20240726	181500	23579332	1912	1912	1912	1912	0
57	20240726	181400	23579332	1912	1912	1912	1912	0
58	20240726	181300	23579332	1912	1912	1912	1912	0
59	20240726	181200	23579332	1912	1912	1912	1912	0
60	20240726	181100	23579332	1912	1912	1912	1912	0
61	20240726	181000	23579332	1912	1912	1912	1912	0
62	20240726	180900	23579332	1912	1912	1912	1912	1722
63	20240726	180800	23579332	1912	1912	1912	1912	0
64	20240726	180700	23579332	1912	1912	1912	1912	0
65	20240726	180600	23579332	1912	1912	1912	1912	0
66	20240726	180500	23579332	1912	1912	1912	1912	0
67	20240726	180400	23579332	1912	1912	1912	1912	0
68	20240726	180300	23579332	1912	1912	1912	1912	0
69	20240726	180200	23579332	1912	1912	1912	1912	0
70	20240726	180100	23579332	1912	1912	1912	1912	0
71	20240726	180000	23579332	1912	1912	1912	1912	0
72	20240726	175900	23579332	1912	1912	1912	1912	0
73	20240726	175800	23579332	1912	1912	1912	1912	0
74	20240726	175700	23579332	1912	1912	1912	1912	0
75	20240726	175600	23579332	1912	1912	1912	1912	0
76	20240726	175500	23579332	1912	1912	1912	1912	0
77	20240726	175400	23579332	1912	1912	1912	1912	0
78	20240726	175300	23579332	1912	1912	1912	1912	0
79	20240726	175200	23579332	1912	1912	1912	1912	0
80	20240726	175100	23579332	1912	1912	1912	1912	0
81	20240726	175000	23579332	1912	1912	1912	1912	0
82	20240726	174900	23579332	1912	1912	1912	1912	0
83	20240726	174800	23579332	1912	1912	1912	1912	0
84	20240726	174700	23579332	1912	1912	1912	1912	0
85	20240726	174600	23579332	1912	1912	1912	1912	0
86	20240726	174500	23579332	1912	1912	1912	1912	0
87	20240726	174400	23579332	1912	1912	1912	1912	0
88	20240726	174300	23579332	1912	1912	1912	1912	0
89	20240726	174200	23579332	1912	1912	1912	1912	0
90	20240726	174100	23579332	1912	1912	1912	1912	0
91	20240726	174000	23579332	1912	1912	1912	1912	0
92	20240726	173900	23579332	1912	1912	1912	1912	1722
93	20240726	173800	23579332	1912	1912	1912	1912	0
94	20240726	173700	23579332	1912	1912	1912	1912	0
95	20240726	173600	23579332	1912	1912	1912	1912	0
96	20240726	173500	23579332	1912	1912	1912	1912	0
97	20240726	173400	23579332	1912	1912	1912	1912	0
98	20240726	173300	23579332	1912	1912	1912	1912	0
99	20240726	173200	23579332	1912	1912	1912	1912	0
100	20240726	173100	23579332	1912	1912	1912	1912	0
101	20240726	173000	23579332	1912	1912	1912	1912	0
102	20240726	172900	23579332	1912	1912	1912	1912	0
103	20240726	172800	23579332	1912	1912	1912	1912	0
104	20240726	172700	23579332	1912	1912	1912	1912	0
105	20240726	172600	23579332	1912	1912	1912	1912	0
106	20240726	172500	23579332	1912	1912	1912	1912	0
107	20240726	172400	23579332	1912	1912	1912	1912	0
108	20240726	172300	23579332	1912	1912	1912	1912	0
109	20240726	172200	23579332	1912	1912	1912	1912	0
110	20240726	172100	23579332	1912	1912	1912	1912	0
111	20240726	172000	23579332	1912	1912	1912	1912	0
112	20240726	171900	23579332	1912	1912	1912	1912	0
113	20240726	171800	23579332	1912	1912	1912	1912	0
114	20240726	171700	23579332	1912	1912	1912	1912	0
115	20240726	171600	23579332	1912	1912	1912	1912	0
116	20240726	171500	23579332	1912	1912	1912	1912	0
117	20240726	171400	23579332	1912	1912	1912	1912	0
118	20240726	171300	23579332	1912	1912	1912	1912	0
119	20240726	171200	23579332	1912	1912	1912	1912	0
120	20240726	171100	23579332	1912	1912	1912	1912	0
121	20240726	171000	23579332	1912	1912	1912	1912	0
122	20240726	170900	23579332	1912	1912	1912	1912	1722
123	20240726	170800	23579332	1912	1912	1912	1912	0
124	20240726	170700	23579332	1912	1912	1912	1912	0
125	20240726	170600	23579332	1912	1912	1912	1912	0
126	20240726	170500	23579332	1912	1912	1912	1912	0
127	20240726	170400	23579332	1912	1912	1912	1912	0
128	20240726	170300	23579332	1912	1912	1912	1912	0
129	20240726	170200	23579332	1912	1912	1912	1912	0
130	20240726	170100	23579332	1912	1912	1912	1912	0
131	20240726	170000	23579332	1912	1912	1912	1912	0
132	20240726	165900	23579332	1912	1912	1912	1912	0
133	20240726	165800	23579332	1912	1912	1912	1912	0
134	20240726	165700	23579332	1912	1912	1912	1912	0
135	20240726	165600	23579332	1912	1912	1912	1912	0
136	20240726	165500	23579332	1912	1912	1912	1912	0
137	20240726	165400	23579332	1912	1912	1912	1912	0
138	20240726	165300	23579332	1912	1912	1912	1912	0
139	20240726	165200	23579332	1912	1912	1912	1912	0
140	20240726	165100	23579332	1912	1912	1912	1912	0
141	20240726	165000	23579332	1912	1912	1912	1912	0
142	20240726	164900	23579332	1912	1912	1912	1912	0
143	20240726	164800	23579332	1912	1912	1912	1912	0
144	20240726	164700	23579332	1912	1912	1912	1912	0
145	20240726	164600	23579332	1912	1912	1912	1912	0
146	20240726	164500	23579332	1912	1912	1912	1912	0
147	20240726	164400	23579332	1912	1912	1912	1912	0
148	20240726	164300	23579332	1912	1912	1912	1912	0
149	20240726	164200	23579332	1912	1912	1912	1912	0
150	20240726	164100	23579332	1912	1912	1912	1912	0
151	20240726	164000	23579332	1912	1912	1912	1912	0
152	20240726	163900	23579332	1912	1912	1912	1912	1722
153	20240726	163800	23579332	1912	1912	1912	1912	0
154	20240726	163700	23579332	1912	1912	1912	1912	0
155	20240726	163600	23579332	1912	1912	1912	1912	0
156	20240726	163500	23579332	1912	1912	1912	1912	0
157	20240726	163400	23579332	1912	1912	1912	1912	0
158	20240726	163300	23579332	1912	1912	1912	1912	0
159	20240726	163200	23579332	1912	1912	1912	1912	0
160	20240726	163100	23579332	1912	1912	1912	1912	0
161	20240726	163000	23579332	1912	1912	1912	1912	0
162	20240726	162900	23579332	1912	1912	1912	1912	0
163	20240726	162800	23579332	1912	1912	1912	1912	0
164	20240726	162700	23579332	1912	1912	1912	1912	0
165	20240726	162600	23579332	1912	1912	1912	1912	0
166	20240726	162500	23579332	1912	1912	1912	1912	0
167	20240726	162400	23579332	1912	1912	1912	1912	0
168	20240726	162300	23579332	1912	1912	1912	1912	0
169	20240726	162200	23579332	1912	1912	1912	1912	0
170	20240726	162100	23579332	1912	1912	1912	1912	0
171	20240726	162000	23579332	1912	1912	1912	1912	0
172	20240726	161900	23579332	1912	1912	1912	1912	0
173	20240726	161800	23579332	1912	1912	1912	1912	0
174	20240726	161700	23579332	1912	1912	1912	1912	0
175	20240726	161600	23579332	1912	1912	1912	1912	0
176	20240726	161500	23579332	1912	1912	1912	1912	0
177	20240726	161400	23579332	1912	1912	1912	1912	0
178	20240726	161300	23579332	1912	1912	1912	1912	0
179	20240726	161200	23579332	1912	1912	1912	1912	0
180	20240726	161100	23579332	1912	1912	1912	1912	0
181	20240726	161000	23579332	1912	1912	1912	1912	0
182	20240726	160900	23579332	1912	1912	1912	1912	1722
183	20240726	160800	23579332	1912	1912	1912	1912	0
184	20240726	160700	23579332	1912	1912	1912	1912	0
185	20240726	160600	23579332	1912	1912	1912	1912	0
186	20240726	160500	23579332	1912	1912	1912	1912	0
187	20240726	160400	23579332	1912	1912	1912	1912	0
188	20240726	160300	23579332	1912	1912	1912	1912	0
189	20240726	160200	23579332	1912	1912	1912	1912	0
190	20240726	160100	23579332	1912	1912	1912	1912	0
191	20240726	160000	23579332	1912	1912	1912	1912	0
192	20240726	155900	23579332	1912	1912	1912	1912	0
193	20240726	155800	23579332	1912	1912	1912	1912	0
194	20240726	155700	23579332	1912	1912	1912	1912	0
195	20240726	155600	23579332	1912	1912	1912	1912	0
196	20240726	155500	23579332	1912	1912	1912	1912	0
197	20240726	155400	23579332	1912	1912	1912	1912	0
198	20240726	155300	23579332	1912	1912	1912	1912	0
199	20240726	155200	23579332	1912	1912	1912	1912	0
200	20240726	155100	23579332	1912	1912	1912	1912	0
201	20240726	155000	23579332	1912	1912	1912	1912	0
202	20240726	154900	23579332	1912	1912	1912	1912	0
203	20240726	154800	23579332	1912	1912	1912	1912	0
204	20240726	154700	23579332	1912	1912	1912	1912	0
205	20240726	154600	23579332	1912	1912	1912	1912	0
206	20240726	154500	23579332	1912	1912	1912	1912	0
207	20240726	154400	23579332	1912	1912	1912	1912	0
208	20240726	154300	23579332	1912	1912	1912	1912	0
209	20240726	154200	23579332	1912	1912	1912	1912	0
210	20240726	154100	23579332	1912	1912	1912	1912	0
211	20240726	154000	23579332	1912	1912	1912	1912	0
212	20240726	153900	23579332	1912	1912	1912	1912	1722
213	20240726	153800	23579332	1912	1912	1912	1912	0
214	20240726	153700	23579332	1912	1912	1912	1912	0
215	20240726	153600	23579332	1912	1912	1912	1912	0
216	20240726	153500	23579332	1912	1912	1912	1912	0
217	20240726	153400	23579332	1912	1912	1912	1912	0
218	20240726	153300	23579332	1912	1912	1912	1912	0
219	20240726	153200	23579332	1912	1912	1912	1912	0
220	20240726	153100	23579332	1912	1912	1912	1912	0
221	20240726	153000	23579332	1912	1912	1912	1912	1722
222	20240726	152900	20286868	1950	1950	1950	1950	0
223	20240726	152800	20286868	1950	1950	1950	1950	0
224	20240726	152700	20286868	1950	1950	1950	1950	0
225	20240726	152600	20286868	1950	1950	1950	1950	0
226	20240726	152500	20286868	1950	1950	1950	1950	0
227	20240726	152400	20286868	1950	1950	1950	1950	0
228	20240726	152300	20286868	1950	1950	1950	1950	0
229	20240726	152200	20286868	1950	1950	1950	1950	0
230	20240726	152100	20286868	1950	1950	1950	1950	0
231	20240726	152000	20286868	1950	1950	1950	1950	0
232	20240726	151900	20286868	1950	1950	1950	1950	0
233	20240726	151800	20286868	1950	1950	1950	1950	0
234	20240726	151700	20286868	1950	1950	1950	1950	0
235	20240726	151600	20286868	1950	1950	1950	1950	0
236	20240726	151500	20286868	1950	1950	1950	1950	0
237	20240726	151400	20286868	1950	1950	1950	1950	0
238	20240726	151300	20286868	1950	1950	1950	1950	0
239	20240726	151200	20286868	1950	1950	1950	1950	0
240	20240726	151100	20286868	1950	1950	1950	1950	0
241	20240726	151000	20286868	1950	1936	1950	1936	754
242	20240726	150900	18825060	1936	1936	1936	1936	5
243	20240726	150800	18815380	1936	1936	1936	1936	0
244	20240726	150700	18815380	1936	1936	1936	1936	0
245	20240726	150600	18815380	1936	1936	1936	1936	3
246	20240726	150500	18809572	1936	1936	1936	1936	0
247	20240726	150400	18809572	1936	1936	1936	1936	1
248	20240726	150300	18807636	1935	1935	1935	1935	0
249	20240726	150200	18807636	1935	1935	1935	1935	227
250	20240726	150100	18368391	1935	1935	1935	1935	1
251	20240726	150000	18366456	1935	1935	1935	1935	0
252	20240726	145900	18366456	1935	1935	1935	1935	0
253	20240726	145800	18366456	1935	1935	1935	1935	1
254	20240726	145700	18364521	1934	1934	1934	1934	7
255	20240726	145600	18350983	1934	1934	1934	1934	1
256	20240726	145500	18349049	1932	1932	1932	1932	42
257	20240726	145400	18267905	1934	1934	1934	1934	2
258	20240726	145300	18264037	1934	1934	1934	1934	0
259	20240726	145200	18264037	1934	1931	1934	1931	2351
260	20240726	145100	13721942	1931	1931	1931	1931	0
261	20240726	145000	13721942	1931	1931	1931	1931	0
262	20240726	144900	13721942	1931	1931	1931	1931	0
263	20240726	144800	13721942	1931	1931	1931	1931	0
264	20240726	144700	13721942	1931	1931	1931	1931	0
265	20240726	144600	13721942	1931	1931	1931	1931	0
266	20240726	144500	13721942	1931	1931	1931	1931	0
267	20240726	144400	13721942	1931	1931	1931	1931	0
268	20240726	144300	13721942	1931	1931	1931	1931	227
269	20240726	144200	13283605	1931	1931	1931	1931	0
270	20240726	144100	13283605	1931	1931	1931	1931	0
271	20240726	144000	13283605	1931	1931	1931	1931	0
272	20240726	143900	13283605	1931	1931	1931	1931	0
273	20240726	143800	13283605	1931	1931	1931	1931	0
274	20240726	143700	13283605	1931	1931	1931	1931	0
275	20240726	143600	13283605	1931	1931	1931	1931	0
276	20240726	143500	13283605	1931	1931	1931	1931	0
277	20240726	143400	13283605	1931	1931	1931	1931	0
278	20240726	143300	13283605	1931	1931	1931	1931	0
279	20240726	143200	13283605	1931	1931	1931	1931	0
280	20240726	143100	13283605	1931	1931	1931	1931	0
281	20240726	143000	13283605	1931	1931	1931	1931	0
282	20240726	142900	13283605	1931	1931	1931	1931	0
283	20240726	142800	13283605	1931	1931	1931	1931	0
284	20240726	142700	13283605	1931	1931	1931	1931	0
285	20240726	142600	13283605	1931	1931	1931	1931	0
286	20240726	142500	13283605	1931	1931	1931	1931	0
287	20240726	142400	13283605	1931	1931	1931	1931	0
288	20240726	142300	13283605	1931	1931	1931	1931	0
289	20240726	142200	13283605	1931	1931	1931	1931	0
290	20240726	142100	13283605	1931	1931	1931	1931	0
291	20240726	142000	13283605	1931	1931	1931	1931	1
292	20240726	141900	13281674	1931	1931	1931	1931	2
293	20240726	141800	13277812	1931	1931	1931	1931	0
294	20240726	141700	13277812	1931	1931	1931	1931	0
295	20240726	141600	13277812	1931	1931	1931	1931	0
296	20240726	141500	13277812	1931	1931	1931	1931	0
297	20240726	141400	13277812	1931	1931	1931	1931	0
298	20240726	141300	13277812	1931	1931	1931	1931	0
299	20240726	141200	13277812	1931	1931	1931	1931	0
300	20240726	141100	13277812	1931	1931	1931	1931	0
301	20240726	141000	13277812	1931	1931	1931	1931	0
302	20240726	140900	13277812	1931	1931	1931	1931	0
303	20240726	140800	13277812	1931	1931	1931	1931	0
304	20240726	140700	13277812	1931	1931	1931	1931	0
305	20240726	140600	13277812	1931	1931	1931	1931	0
306	20240726	140500	13277812	1931	1931	1931	1931	0
307	20240726	140400	13277812	1931	1931	1931	1931	5
308	20240726	140300	13268157	1917	1917	1917	1917	0
309	20240726	140200	13268157	1917	1917	1917	1917	0
310	20240726	140100	13268157	1917	1917	1917	1917	0
311	20240726	140000	13268157	1917	1917	1917	1917	0
312	20240726	135900	13268157	1917	1917	1917	1917	0
313	20240726	135800	13268157	1917	1917	1917	1917	0
314	20240726	135700	13268157	1917	1917	1917	1917	0
315	20240726	135600	13268157	1917	1917	1917	1917	0
316	20240726	135500	13268157	1917	1917	1917	1917	0
317	20240726	135400	13268157	1917	1917	1917	1917	0
318	20240726	135300	13268157	1917	1917	1917	1917	0
319	20240726	135200	13268157	1917	1917	1917	1917	0
320	20240726	135100	13268157	1917	1917	1917	1917	0
321	20240726	135000	13268157	1917	1917	1917	1917	0
322	20240726	134900	13268157	1917	1917	1917	1917	0
323	20240726	134800	13268157	1917	1917	1917	1917	0
324	20240726	134700	13268157	1917	1917	1917	1917	0
325	20240726	134600	13268157	1917	1917	1917	1917	0
326	20240726	134500	13268157	1917	1923	1923	1917	276
327	20240726	134400	12738770	1923	1923	1923	1923	0
328	20240726	134300	12738770	1923	1923	1923	1923	0
329	20240726	134200	12738770	1923	1923	1923	1923	0
330	20240726	134100	12738770	1923	1923	1923	1923	0
331	20240726	134000	12738770	1923	1923	1923	1923	0
332	20240726	133900	12738770	1923	1923	1923	1923	0
333	20240726	133800	12738770	1923	1923	1923	1923	0
334	20240726	133700	12738770	1923	1923	1923	1923	0
335	20240726	133600	12738770	1923	1923	1923	1923	0
336	20240726	133500	12738770	1923	1923	1923	1923	1
337	20240726	133400	12736847	1918	1918	1918	1918	0
338	20240726	133300	12736847	1918	1918	1918	1918	0
339	20240726	133200	12736847	1918	1918	1918	1918	0
340	20240726	133100	12736847	1918	1918	1918	1918	0
341	20240726	133000	12736847	1918	1918	1918	1918	0
342	20240726	132900	12736847	1918	1918	1918	1918	0
343	20240726	132800	12736847	1918	1918	1918	1918	0
344	20240726	132700	12736847	1918	1918	1918	1918	0
345	20240726	132600	12736847	1918	1918	1918	1918	0
346	20240726	132500	12736847	1918	1918	1918	1918	0
347	20240726	132400	12736847	1918	1919	1919	1918	169
348	20240726	132300	12412605	1923	1923	1923	1923	0
349	20240726	132200	12412605	1923	1923	1923	1923	0
350	20240726	132100	12412605	1923	1923	1923	1923	0
351	20240726	132000	12412605	1923	1923	1923	1923	2
352	20240726	131900	12408759	1918	1918	1918	1918	0
353	20240726	131800	12408759	1918	1918	1918	1918	200
354	20240726	131700	12025159	1918	1918	1918	1918	0
355	20240726	131600	12025159	1918	1918	1918	1918	0
356	20240726	131500	12025159	1918	1918	1918	1918	0
357	20240726	131400	12025159	1918	1918	1918	1918	0
358	20240726	131300	12025159	1918	1918	1918	1918	0
359	20240726	131200	12025159	1918	1918	1918	1918	0
360	20240726	131100	12025159	1918	1922	1922	1918	152
361	20240726	131000	11733481	1923	1923	1923	1923	0
362	20240726	130900	11733481	1923	1923	1923	1923	0
363	20240726	130800	11733481	1923	1923	1923	1923	0
364	20240726	130700	11733481	1923	1923	1923	1923	0
365	20240726	130600	11733481	1923	1923	1923	1923	0
366	20240726	130500	11733481	1923	1923	1923	1923	0
367	20240726	130400	11733481	1923	1923	1923	1923	0
368	20240726	130300	11733481	1923	1923	1923	1923	4
369	20240726	130200	11725789	1923	1923	1923	1923	0
370	20240726	130100	11725789	1923	1923	1923	1923	137
371	20240726	130000	11462338	1923	1923	1923	1923	0
372	20240726	125900	11462338	1923	1923	1923	1923	0
373	20240726	125800	11462338	1923	1923	1923	1923	33
374	20240726	125700	11398879	1936	1936	1936	1936	0
375	20240726	125600	11398879	1936	1936	1936	1936	0
376	20240726	125500	11398879	1936	1936	1936	1936	0
377	20240726	125400	11398879	1936	1936	1936	1936	0
378	20240726	125300	11398879	1936	1936	1936	1936	0
379	20240726	125200	11398879	1936	1936	1936	1936	0
380	20240726	125100	11398879	1936	1936	1936	1936	0
381	20240726	125000	11398879	1936	1936	1936	1936	0
382	20240726	124900	11398879	1936	1936	1936	1936	0
383	20240726	124800	11398879	1936	1936	1936	1936	0
384	20240726	124700	11398879	1936	1936	1936	1936	0
385	20240726	124600	11398879	1936	1936	1936	1936	0
386	20240726	124500	11398879	1936	1936	1936	1936	0
387	20240726	124400	11398879	1936	1936	1936	1936	0
388	20240726	124300	11398879	1936	1936	1936	1936	0
389	20240726	124200	11398879	1936	1936	1936	1936	0
390	20240726	124100	11398879	1936	1936	1936	1936	0
391	20240726	124000	11398879	1936	1936	1936	1936	0
392	20240726	123900	11398879	1936	1936	1936	1936	0
393	20240726	123800	11398879	1936	1936	1936	1936	0
394	20240726	123700	11398879	1936	1936	1936	1936	0
395	20240726	123600	11398879	1936	1936	1936	1936	0
396	20240726	123500	11398879	1936	1936	1936	1936	0
397	20240726	123400	11398879	1936	1936	1936	1936	0
398	20240726	123300	11398879	1936	1936	1936	1936	0
399	20240726	123200	11398879	1936	1936	1936	1936	0
400	20240726	123100	11398879	1936	1936	1936	1936	0
401	20240726	123000	11398879	1936	1936	1936	1936	0
402	20240726	122900	11398879	1936	1936	1936	1936	0
403	20240726	122800	11398879	1936	1936	1936	1936	0
404	20240726	122700	11398879	1936	1936	1936	1936	0
405	20240726	122600	11398879	1936	1936	1936	1936	0
406	20240726	122500	11398879	1936	1936	1936	1936	0
407	20240726	122400	11398879	1936	1936	1936	1936	0
408	20240726	122300	11398879	1936	1936	1936	1936	0
409	20240726	122200	11398879	1936	1936	1936	1936	0
410	20240726	122100	11398879	1936	1936	1936	1936	0
411	20240726	122000	11398879	1936	1936	1936	1936	0
412	20240726	121900	11398879	1936	1936	1936	1936	0
413	20240726	121800	11398879	1936	1936	1936	1936	0
414	20240726	121700	11398879	1936	1936	1936	1936	0
415	20240726	121600	11398879	1936	1936	1936	1936	0
416	20240726	121500	11398879	1936	1936	1936	1936	0
417	20240726	121400	11398879	1936	1936	1936	1936	0
418	20240726	121300	11398879	1936	1936	1936	1936	413
419	20240726	121200	10599311	1936	1936	1936	1936	0
420	20240726	121100	10599311	1936	1936	1936	1936	0
421	20240726	121000	10599311	1936	1936	1936	1936	0
422	20240726	120900	10599311	1936	1936	1936	1936	0
423	20240726	120800	10599311	1936	1936	1936	1936	0
424	20240726	120700	10599311	1936	1936	1936	1936	0
425	20240726	120600	10599311	1936	1936	1936	1936	0
426	20240726	120500	10599311	1936	1936	1936	1936	0
427	20240726	120400	10599311	1936	1936	1936	1936	0
428	20240726	120300	10599311	1936	1936	1936	1936	0
429	20240726	120200	10599311	1936	1936	1936	1936	0
430	20240726	120100	10599311	1936	1936	1936	1936	0
431	20240726	120000	10599311	1936	1936	1936	1936	0
432	20240726	115900	10599311	1936	1936	1936	1936	0
433	20240726	115800	10599311	1936	1936	1936	1936	0
434	20240726	115700	10599311	1936	1936	1936	1936	0
435	20240726	115600	10599311	1936	1936	1936	1936	0
436	20240726	115500	10599311	1936	1936	1936	1936	0
437	20240726	115400	10599311	1936	1936	1936	1936	0
438	20240726	115300	10599311	1936	1936	1936	1936	0
439	20240726	115200	10599311	1936	1936	1936	1936	0
440	20240726	115100	10599311	1936	1936	1936	1936	0
441	20240726	115000	10599311	1936	1936	1936	1936	0
442	20240726	114900	10599311	1936	1936	1936	1936	0
443	20240726	114800	10599311	1936	1936	1936	1936	0
444	20240726	114700	10599311	1936	1936	1936	1936	0
445	20240726	114600	10599311	1936	1936	1936	1936	0
446	20240726	114500	10599311	1936	1936	1936	1936	0
447	20240726	114400	10599311	1936	1936	1936	1936	0
448	20240726	114300	10599311	1936	1936	1936	1936	0
449	20240726	114200	10599311	1936	1936	1936	1936	0
450	20240726	114100	10599311	1936	1936	1936	1936	0
451	20240726	114000	10599311	1936	1936	1936	1936	0
452	20240726	113900	10599311	1936	1936	1936	1936	0
453	20240726	113800	10599311	1936	1936	1936	1936	0
454	20240726	113700	10599311	1936	1936	1936	1936	0
455	20240726	113600	10599311	1936	1936	1936	1936	0
456	20240726	113500	10599311	1936	1936	1936	1936	201
457	20240726	113400	10210175	1936	1936	1936	1936	0
458	20240726	113300	10210175	1936	1936	1936	1936	0
459	20240726	113200	10210175	1936	1936	1936	1936	0
460	20240726	113100	10210175	1936	1936	1936	1936	0
461	20240726	113000	10210175	1936	1936	1936	1936	0
462	20240726	112900	10210175	1936	1936	1936	1936	0
463	20240726	112800	10210175	1936	1936	1936	1936	0
464	20240726	112700	10210175	1936	1936	1936	1936	0
465	20240726	112600	10210175	1936	1936	1936	1936	0
466	20240726	112500	10210175	1936	1936	1936	1936	1
467	20240726	112400	10208239	1936	1936	1936	1936	4
468	20240726	112300	10200495	1936	1936	1936	1936	0
469	20240726	112200	10200495	1936	1936	1936	1936	0
470	20240726	112100	10200495	1936	1936	1936	1936	0
471	20240726	112000	10200495	1936	1936	1936	1936	1
472	20240726	111900	10198559	1936	1936	1936	1936	0
473	20240726	111800	10198559	1936	1936	1936	1936	0
474	20240726	111700	10198559	1936	1936	1936	1936	0
475	20240726	111600	10198559	1936	1936	1936	1936	0
476	20240726	111500	10198559	1936	1936	1936	1936	0
477	20240726	111400	10198559	1936	1936	1936	1936	0
478	20240726	111300	10198559	1936	1936	1936	1936	0
479	20240726	111200	10198559	1936	1936	1936	1936	0
480	20240726	111100	10198559	1936	1936	1936	1936	0
481	20240726	111000	10198559	1936	1936	1936	1936	0
482	20240726	110900	10198559	1936	1936	1936	1936	0
483	20240726	110800	10198559	1936	1936	1936	1936	0
484	20240726	110700	10198559	1936	1925	1936	1925	5
485	20240726	110600	10188905	1906	1937	1937	1906	435
486	20240726	110500	9353396	1937	1937	1937	1937	0
487	20240726	110400	9353396	1937	1937	1937	1937	105
488	20240726	110300	9150011	1937	1937	1937	1937	0
489	20240726	110200	9150011	1937	1937	1937	1937	0
490	20240726	110100	9150011	1937	1937	1937	1937	0
491	20240726	110000	9150011	1937	1937	1937	1937	0
492	20240726	105900	9150011	1937	1937	1937	1937	0
493	20240726	105800	9150011	1937	1937	1937	1937	0
494	20240726	105700	9150011	1937	1937	1937	1937	0
495	20240726	105600	9150011	1937	1937	1937	1937	0
496	20240726	105500	9150011	1937	1937	1937	1937	0
497	20240726	105400	9150011	1937	1937	1937	1937	0
498	20240726	105300	9150011	1937	1937	1937	1937	0
499	20240726	105200	9150011	1937	1936	1937	1936	6
500	20240726	105100	9138394	1927	1927	1927	1927	94
501	20240726	105000	8957256	1936	1936	1936	1936	0
502	20240726	104900	8957256	1936	1936	1936	1936	0
503	20240726	104800	8957256	1936	1936	1936	1936	0
504	20240726	104700	8957256	1936	1936	1936	1936	0
505	20240726	104600	8957256	1936	1936	1936	1936	0
506	20240726	104500	8957256	1936	1936	1936	1936	0
507	20240726	104400	8957256	1936	1936	1936	1936	213
508	20240726	104300	8544888	1937	1937	1937	1937	1
509	20240726	104200	8542951	1937	1937	1937	1937	0
510	20240726	104100	8542951	1937	1937	1937	1937	1
511	20240726	104000	8541014	1936	1936	1936	1936	0
512	20240726	103900	8541014	1936	1929	1936	1929	648
513	20240726	103800	7288670	1929	1929	1929	1929	2
514	20240726	103700	7284812	1928	1928	1928	1928	0
515	20240726	103600	7284812	1928	1928	1928	1928	0
516	20240726	103500	7284812	1928	1928	1928	1928	0
517	20240726	103400	7284812	1928	1928	1928	1928	1
518	20240726	103300	7282884	1936	1936	1936	1936	0
519	20240726	103200	7282884	1936	1936	1936	1936	0
520	20240726	103100	7282884	1936	1936	1936	1936	0
521	20240726	103000	7282884	1936	1936	1936	1936	0
522	20240726	102900	7282884	1936	1928	1936	1928	25
523	20240726	102800	7234657	1925	1925	1925	1925	1
524	20240726	102700	7232732	1906	1908	1908	1906	10
525	20240726	102600	7213664	1928	1928	1928	1928	100
526	20240726	102500	7020864	1927	1927	1927	1927	0
527	20240726	102400	7020864	1927	1922	1927	1922	60
528	20240726	102300	6905531	1922	1922	1922	1922	0
529	20240726	102200	6905531	1922	1922	1922	1922	1
530	20240726	102100	6903609	1922	1922	1922	1922	0
531	20240726	102000	6903609	1922	1922	1922	1922	0
532	20240726	101900	6903609	1922	1922	1922	1922	2
533	20240726	101800	6899765	1905	1906	1906	1905	615
534	20240726	101700	5728180	1922	1922	1922	1922	0
535	20240726	101600	5728180	1922	1922	1922	1922	0
536	20240726	101500	5728180	1922	1922	1922	1922	10
537	20240726	101400	5708960	1922	1922	1922	1922	1
538	20240726	101300	5707038	1922	1922	1922	1922	3
539	20240726	101200	5701272	1922	1922	1922	1922	0
540	20240726	101100	5701272	1922	1922	1922	1922	0
541	20240726	101000	5701272	1922	1922	1922	1922	0
542	20240726	100900	5701272	1922	1922	1922	1922	0
543	20240726	100800	5701272	1922	1922	1922	1922	0
544	20240726	100700	5701272	1922	1922	1922	1922	0
545	20240726	100600	5701272	1922	1922	1922	1922	0
546	20240726	100500	5701272	1922	1922	1922	1922	0
547	20240726	100400	5701272	1922	1922	1922	1922	0
548	20240726	100300	5701272	1922	1922	1922	1922	0
549	20240726	100200	5701272	1922	1922	1922	1922	2
550	20240726	100100	5697428	1905	1907	1907	1905	75
551	20240726	100000	5554456	1922	1922	1922	1922	0
552	20240726	095900	5554456	1922	1922	1922	1922	0
553	20240726	095800	5554456	1922	1920	1922	1920	40
554	20240726	095700	5477652	1919	1919	1919	1919	37
555	20240726	095600	5406649	1906	1920	1920	1905	404
556	20240726	095500	4636196	1920	1920	1920	1920	0
557	20240726	095400	4636196	1920	1920	1920	1920	0
558	20240726	095300	4636196	1920	1920	1920	1920	0
559	20240726	095200	4636196	1920	1920	1920	1920	7
560	20240726	095100	4622756	1920	1920	1920	1920	1
561	20240726	095000	4620836	1920	1920	1920	1920	0
562	20240726	094900	4620836	1920	1905	1920	1905	196
563	20240726	094800	4247006	1905	1905	1905	1905	150
564	20240726	094700	3961256	1919	1919	1919	1919	0
565	20240726	094600	3961256	1919	1919	1919	1919	0
566	20240726	094500	3961256	1919	1919	1919	1919	2
567	20240726	094400	3957418	1906	1906	1906	1906	0
568	20240726	094300	3957418	1906	1906	1906	1906	300
569	20240726	094200	3385618	1906	1906	1906	1906	52
570	20240726	094100	3286506	1920	1920	1920	1920	0
571	20240726	094000	3286506	1920	1920	1920	1920	0
572	20240726	093900	3286506	1920	1920	1920	1920	0
573	20240726	093800	3286506	1920	1920	1920	1920	0
574	20240726	093700	3286506	1920	1920	1920	1920	0
575	20240726	093600	3286506	1920	1920	1920	1920	0
576	20240726	093500	3286506	1920	1920	1920	1920	0
577	20240726	093400	3286506	1920	1920	1920	1920	0
578	20240726	093300	3286506	1920	1920	1920	1920	260
579	20240726	093200	2787306	1920	1920	1920	1920	0
580	20240726	093100	2787306	1920	1920	1920	1920	0
581	20240726	093000	2787306	1920	1920	1920	1920	0
582	20240726	092900	2787306	1920	1920	1920	1920	0
583	20240726	092800	2787306	1920	1920	1920	1920	0
584	20240726	092700	2787306	1920	1920	1920	1920	0
585	20240726	092600	2787306	1920	1920	1920	1920	1
586	20240726	092500	2785386	1920	1920	1920	1920	0
587	20240726	092400	2785386	1920	1920	1920	1920	0
588	20240726	092300	2785386	1920	1920	1920	1920	0
589	20240726	092200	2785386	1920	1920	1920	1920	0
590	20240726	092100	2785386	1920	1920	1920	1920	0
591	20240726	092000	2785386	1920	1920	1920	1920	0
592	20240726	091900	2785386	1920	1920	1920	1920	0
593	20240726	091800	2785386	1920	1920	1920	1920	0
594	20240726	091700	2785386	1920	1920	1920	1920	0
595	20240726	091600	2785386	1920	1905	1920	1905	81
596	20240726	091500	2630671	1910	1905	1910	1905	900
597	20240726	091400	915171	1910	1908	1910	1905	311
598	20240726	091300	321213	1910	1910	1910	1910	0
599	20240726	091200	321213	1910	1911	1911	1910	129
600	20240726	091100	74822	1915	1915	1915	1915	10
601	20240726	091000	55672	1920	1920	1920	1920	0
602	20240726	090900	55672	1920	1920	1920	1920	0
603	20240726	090800	55672	1920	1920	1920	1920	0
604	20240726	090700	55672	1920	1920	1920	1920	0
605	20240726	090600	55672	1920	1920	1920	1920	0
606	20240726	090500	55672	1920	1920	1920	1920	0
607	20240726	090400	55672	1920	1920	1920	1920	0
608	20240726	090300	55672	1920	1920	1920	1920	0
609	20240726	090200	55672	1920	1920	1920	1920	0
610	20240726	090100	55672	1920	1920	1920	1920	2
611	20240726	090000	51832	1912	1920	1920	1912	27