KissMeData/056700/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	193600	88722119	1890	1890	1890	1890	3097
3	20240726	193500	88722119	1890	1890	1890	1890	0
4	20240726	193400	88722119	1890	1890	1890	1890	0
5	20240726	193300	88722119	1890	1890	1890	1890	0
6	20240726	193200	88722119	1890	1890	1890	1890	0
7	20240726	193100	88722119	1890	1890	1890	1890	0
8	20240726	193000	88722119	1890	1890	1890	1890	0
9	20240726	192900	88722119	1890	1890	1890	1890	0
10	20240726	192800	88722119	1890	1890	1890	1890	0
11	20240726	192700	88722119	1890	1890	1890	1890	0
12	20240726	192600	88722119	1890	1890	1890	1890	0
13	20240726	192500	88722119	1890	1890	1890	1890	0
14	20240726	192400	88722119	1890	1890	1890	1890	0
15	20240726	192300	88722119	1890	1890	1890	1890	0
16	20240726	192200	88722119	1890	1890	1890	1890	0
17	20240726	192100	88722119	1890	1890	1890	1890	0
18	20240726	192000	88722119	1890	1890	1890	1890	0
19	20240726	191900	88722119	1890	1890	1890	1890	0
20	20240726	191800	88722119	1890	1890	1890	1890	0
21	20240726	191700	88722119	1890	1890	1890	1890	0
22	20240726	191600	88722119	1890	1890	1890	1890	0
23	20240726	191500	88722119	1890	1890	1890	1890	0
24	20240726	191400	88722119	1890	1890	1890	1890	0
25	20240726	191300	88722119	1890	1890	1890	1890	0
26	20240726	191200	88722119	1890	1890	1890	1890	0
27	20240726	191100	88722119	1890	1890	1890	1890	0
28	20240726	191000	88722119	1890	1890	1890	1890	0
29	20240726	190900	88722119	1890	1890	1890	1890	0
30	20240726	190800	88722119	1890	1890	1890	1890	0
31	20240726	190700	88722119	1890	1890	1890	1890	0
32	20240726	190600	88722119	1890	1890	1890	1890	3097
33	20240726	190500	88722119	1890	1890	1890	1890	0
34	20240726	190400	88722119	1890	1890	1890	1890	0
35	20240726	190300	88722119	1890	1890	1890	1890	0
36	20240726	190200	88722119	1890	1890	1890	1890	0
37	20240726	190100	88722119	1890	1890	1890	1890	0
38	20240726	190000	88722119	1890	1890	1890	1890	0
39	20240726	185900	88722119	1890	1890	1890	1890	0
40	20240726	185800	88722119	1890	1890	1890	1890	0
41	20240726	185700	88722119	1890	1890	1890	1890	0
42	20240726	185600	88722119	1890	1890	1890	1890	0
43	20240726	185500	88722119	1890	1890	1890	1890	0
44	20240726	185400	88722119	1890	1890	1890	1890	0
45	20240726	185300	88722119	1890	1890	1890	1890	0
46	20240726	185200	88722119	1890	1890	1890	1890	0
47	20240726	185100	88722119	1890	1890	1890	1890	0
48	20240726	185000	88722119	1890	1890	1890	1890	0
49	20240726	184900	88722119	1890	1890	1890	1890	0
50	20240726	184800	88722119	1890	1890	1890	1890	0
51	20240726	184700	88722119	1890	1890	1890	1890	0
52	20240726	184600	88722119	1890	1890	1890	1890	0
53	20240726	184500	88722119	1890	1890	1890	1890	0
54	20240726	184400	88722119	1890	1890	1890	1890	0
55	20240726	184300	88722119	1890	1890	1890	1890	0
56	20240726	184200	88722119	1890	1890	1890	1890	0
57	20240726	184100	88722119	1890	1890	1890	1890	0
58	20240726	184000	88722119	1890	1890	1890	1890	0
59	20240726	183900	88722119	1890	1890	1890	1890	0
60	20240726	183800	88722119	1890	1890	1890	1890	0
61	20240726	183700	88722119	1890	1890	1890	1890	0
62	20240726	183600	88722119	1890	1890	1890	1890	3097
63	20240726	183500	88722119	1890	1890	1890	1890	0
64	20240726	183400	88722119	1890	1890	1890	1890	0
65	20240726	183300	88722119	1890	1890	1890	1890	0
66	20240726	183200	88722119	1890	1890	1890	1890	0
67	20240726	183100	88722119	1890	1890	1890	1890	0
68	20240726	183000	88722119	1890	1890	1890	1890	0
69	20240726	182900	88722119	1890	1890	1890	1890	0
70	20240726	182800	88722119	1890	1890	1890	1890	0
71	20240726	182700	88722119	1890	1890	1890	1890	0
72	20240726	182600	88722119	1890	1890	1890	1890	0
73	20240726	182500	88722119	1890	1890	1890	1890	0
74	20240726	182400	88722119	1890	1890	1890	1890	0
75	20240726	182300	88722119	1890	1890	1890	1890	0
76	20240726	182200	88722119	1890	1890	1890	1890	0
77	20240726	182100	88722119	1890	1890	1890	1890	0
78	20240726	182000	88722119	1890	1890	1890	1890	0
79	20240726	181900	88722119	1890	1890	1890	1890	0
80	20240726	181800	88722119	1890	1890	1890	1890	0
81	20240726	181700	88722119	1890	1890	1890	1890	0
82	20240726	181600	88722119	1890	1890	1890	1890	0
83	20240726	181500	88722119	1890	1890	1890	1890	0
84	20240726	181400	88722119	1890	1890	1890	1890	0
85	20240726	181300	88722119	1890	1890	1890	1890	0
86	20240726	181200	88722119	1890	1890	1890	1890	0
87	20240726	181100	88722119	1890	1890	1890	1890	0
88	20240726	181000	88722119	1890	1890	1890	1890	0
89	20240726	180900	88722119	1890	1890	1890	1890	0
90	20240726	180800	88722119	1890	1890	1890	1890	0
91	20240726	180700	88722119	1890	1890	1890	1890	0
92	20240726	180600	88722119	1890	1890	1890	1890	3097
93	20240726	180500	88722119	1890	1890	1890	1890	0
94	20240726	180400	88722119	1890	1890	1890	1890	0
95	20240726	180300	88722119	1890	1890	1890	1890	0
96	20240726	180200	88722119	1890	1890	1890	1890	0
97	20240726	180100	88722119	1890	1890	1890	1890	0
98	20240726	180000	88722119	1890	1890	1890	1890	0
99	20240726	175900	88722119	1890	1890	1890	1890	0
100	20240726	175800	88722119	1890	1890	1890	1890	0
101	20240726	175700	88722119	1890	1890	1890	1890	0
102	20240726	175600	88722119	1890	1890	1890	1890	0
103	20240726	175500	88722119	1890	1890	1890	1890	0
104	20240726	175400	88722119	1890	1890	1890	1890	0
105	20240726	175300	88722119	1890	1890	1890	1890	0
106	20240726	175200	88722119	1890	1890	1890	1890	0
107	20240726	175100	88722119	1890	1890	1890	1890	0
108	20240726	175000	88722119	1890	1890	1890	1890	0
109	20240726	174900	88722119	1890	1890	1890	1890	0
110	20240726	174800	88722119	1890	1890	1890	1890	0
111	20240726	174700	88722119	1890	1890	1890	1890	0
112	20240726	174600	88722119	1890	1890	1890	1890	0
113	20240726	174500	88722119	1890	1890	1890	1890	0
114	20240726	174400	88722119	1890	1890	1890	1890	0
115	20240726	174300	88722119	1890	1890	1890	1890	0
116	20240726	174200	88722119	1890	1890	1890	1890	0
117	20240726	174100	88722119	1890	1890	1890	1890	0
118	20240726	174000	88722119	1890	1890	1890	1890	0
119	20240726	173900	88722119	1890	1890	1890	1890	0
120	20240726	173800	88722119	1890	1890	1890	1890	0
121	20240726	173700	88722119	1890	1890	1890	1890	0
122	20240726	173600	88722119	1890	1890	1890	1890	3097
123	20240726	173500	88722119	1890	1890	1890	1890	0
124	20240726	173400	88722119	1890	1890	1890	1890	0
125	20240726	173300	88722119	1890	1890	1890	1890	0
126	20240726	173200	88722119	1890	1890	1890	1890	0
127	20240726	173100	88722119	1890	1890	1890	1890	0
128	20240726	173000	88722119	1890	1890	1890	1890	0
129	20240726	172900	88722119	1890	1890	1890	1890	0
130	20240726	172800	88722119	1890	1890	1890	1890	0
131	20240726	172700	88722119	1890	1890	1890	1890	0
132	20240726	172600	88722119	1890	1890	1890	1890	0
133	20240726	172500	88722119	1890	1890	1890	1890	0
134	20240726	172400	88722119	1890	1890	1890	1890	0
135	20240726	172300	88722119	1890	1890	1890	1890	0
136	20240726	172200	88722119	1890	1890	1890	1890	0
137	20240726	172100	88722119	1890	1890	1890	1890	0
138	20240726	172000	88722119	1890	1890	1890	1890	0
139	20240726	171900	88722119	1890	1890	1890	1890	0
140	20240726	171800	88722119	1890	1890	1890	1890	0
141	20240726	171700	88722119	1890	1890	1890	1890	0
142	20240726	171600	88722119	1890	1890	1890	1890	0
143	20240726	171500	88722119	1890	1890	1890	1890	0
144	20240726	171400	88722119	1890	1890	1890	1890	0
145	20240726	171300	88722119	1890	1890	1890	1890	0
146	20240726	171200	88722119	1890	1890	1890	1890	0
147	20240726	171100	88722119	1890	1890	1890	1890	0
148	20240726	171000	88722119	1890	1890	1890	1890	0
149	20240726	170900	88722119	1890	1890	1890	1890	0
150	20240726	170800	88722119	1890	1890	1890	1890	0
151	20240726	170700	88722119	1890	1890	1890	1890	0
152	20240726	170600	88722119	1890	1890	1890	1890	3097
153	20240726	170500	88722119	1890	1890	1890	1890	0
154	20240726	170400	88722119	1890	1890	1890	1890	0
155	20240726	170300	88722119	1890	1890	1890	1890	0
156	20240726	170200	88722119	1890	1890	1890	1890	0
157	20240726	170100	88722119	1890	1890	1890	1890	0
158	20240726	170000	88722119	1890	1890	1890	1890	0
159	20240726	165900	88722119	1890	1890	1890	1890	0
160	20240726	165800	88722119	1890	1890	1890	1890	0
161	20240726	165700	88722119	1890	1890	1890	1890	0
162	20240726	165600	88722119	1890	1890	1890	1890	0
163	20240726	165500	88722119	1890	1890	1890	1890	0
164	20240726	165400	88722119	1890	1890	1890	1890	0
165	20240726	165300	88722119	1890	1890	1890	1890	0
166	20240726	165200	88722119	1890	1890	1890	1890	0
167	20240726	165100	88722119	1890	1890	1890	1890	0
168	20240726	165000	88722119	1890	1890	1890	1890	0
169	20240726	164900	88722119	1890	1890	1890	1890	0
170	20240726	164800	88722119	1890	1890	1890	1890	0
171	20240726	164700	88722119	1890	1890	1890	1890	0
172	20240726	164600	88722119	1890	1890	1890	1890	0
173	20240726	164500	88722119	1890	1890	1890	1890	0
174	20240726	164400	88722119	1890	1890	1890	1890	0
175	20240726	164300	88722119	1890	1890	1890	1890	0
176	20240726	164200	88722119	1890	1890	1890	1890	0
177	20240726	164100	88722119	1890	1890	1890	1890	0
178	20240726	164000	88722119	1890	1890	1890	1890	0
179	20240726	163900	88722119	1890	1890	1890	1890	0
180	20240726	163800	88722119	1890	1890	1890	1890	0
181	20240726	163700	88722119	1890	1890	1890	1890	0
182	20240726	163600	88722119	1890	1890	1890	1890	3097
183	20240726	163500	88722119	1890	1890	1890	1890	0
184	20240726	163400	88722119	1890	1890	1890	1890	0
185	20240726	163300	88722119	1890	1890	1890	1890	0
186	20240726	163200	88722119	1890	1890	1890	1890	0
187	20240726	163100	88722119	1890	1890	1890	1890	0
188	20240726	163000	88722119	1890	1890	1890	1890	0
189	20240726	162900	88722119	1890	1890	1890	1890	0
190	20240726	162800	88722119	1890	1890	1890	1890	0
191	20240726	162700	88722119	1890	1890	1890	1890	0
192	20240726	162600	88722119	1890	1890	1890	1890	0
193	20240726	162500	88722119	1890	1890	1890	1890	0
194	20240726	162400	88722119	1890	1890	1890	1890	0
195	20240726	162300	88722119	1890	1890	1890	1890	0
196	20240726	162200	88722119	1890	1890	1890	1890	0
197	20240726	162100	88722119	1890	1890	1890	1890	0
198	20240726	162000	88722119	1890	1890	1890	1890	0
199	20240726	161900	88722119	1890	1890	1890	1890	0
200	20240726	161800	88722119	1890	1890	1890	1890	0
201	20240726	161700	88722119	1890	1890	1890	1890	0
202	20240726	161600	88722119	1890	1890	1890	1890	0
203	20240726	161500	88722119	1890	1890	1890	1890	0
204	20240726	161400	88722119	1890	1890	1890	1890	0
205	20240726	161300	88722119	1890	1890	1890	1890	0
206	20240726	161200	88722119	1890	1890	1890	1890	0
207	20240726	161100	88722119	1890	1890	1890	1890	0
208	20240726	161000	88722119	1890	1890	1890	1890	0
209	20240726	160900	88722119	1890	1890	1890	1890	0
210	20240726	160800	88722119	1890	1890	1890	1890	0
211	20240726	160700	88722119	1890	1890	1890	1890	0
212	20240726	160600	88722119	1890	1890	1890	1890	3097
213	20240726	160500	88722119	1890	1890	1890	1890	0
214	20240726	160400	88722119	1890	1890	1890	1890	0
215	20240726	160300	88722119	1890	1890	1890	1890	0
216	20240726	160200	88722119	1890	1890	1890	1890	0
217	20240726	160100	88722119	1890	1890	1890	1890	0
218	20240726	160000	88722119	1890	1890	1890	1890	0
219	20240726	155900	88722119	1890	1890	1890	1890	0
220	20240726	155800	88722119	1890	1890	1890	1890	0
221	20240726	155700	88722119	1890	1890	1890	1890	0
222	20240726	155600	88722119	1890	1890	1890	1890	0
223	20240726	155500	88722119	1890	1890	1890	1890	0
224	20240726	155400	88722119	1890	1890	1890	1890	0
225	20240726	155300	88722119	1890	1890	1890	1890	0
226	20240726	155200	88722119	1890	1890	1890	1890	0
227	20240726	155100	88722119	1890	1890	1890	1890	0
228	20240726	155000	88722119	1890	1890	1890	1890	0
229	20240726	154900	88722119	1890	1890	1890	1890	0
230	20240726	154800	88722119	1890	1890	1890	1890	0
231	20240726	154700	88722119	1890	1890	1890	1890	0
232	20240726	154600	88722119	1890	1890	1890	1890	0
233	20240726	154500	88722119	1890	1890	1890	1890	0
234	20240726	154400	88722119	1890	1890	1890	1890	0
235	20240726	154300	88722119	1890	1890	1890	1890	0
236	20240726	154200	88722119	1890	1890	1890	1890	0
237	20240726	154100	88722119	1890	1890	1890	1890	0
238	20240726	154000	88722119	1890	1890	1890	1890	0
239	20240726	153900	88722119	1890	1890	1890	1890	0
240	20240726	153800	88722119	1890	1890	1890	1890	0
241	20240726	153700	88722119	1890	1890	1890	1890	0
242	20240726	153600	88722119	1890	1890	1890	1890	3097
243	20240726	153500	88722119	1890	1890	1890	1890	0
244	20240726	153400	88722119	1890	1890	1890	1890	0
245	20240726	153300	88722119	1890	1890	1890	1890	0
246	20240726	153200	88722119	1890	1890	1890	1890	0
247	20240726	153100	88722119	1890	1890	1890	1890	0
248	20240726	153000	88722119	1890	1890	1890	1890	3097
249	20240726	152900	82868789	1875	1875	1875	1875	0
250	20240726	152800	82868789	1875	1875	1875	1875	0
251	20240726	152700	82868789	1875	1875	1875	1875	0
252	20240726	152600	82868789	1875	1875	1875	1875	0
253	20240726	152500	82868789	1875	1875	1875	1875	0
254	20240726	152400	82868789	1875	1875	1875	1875	0
255	20240726	152300	82868789	1875	1875	1875	1875	0
256	20240726	152200	82868789	1875	1875	1875	1875	0
257	20240726	152100	82868789	1875	1875	1875	1875	0
258	20240726	152000	82868789	1875	1875	1875	1875	0
259	20240726	151900	82868789	1875	1874	1875	1874	1671
260	20240726	151800	79737114	1873	1873	1874	1873	106
261	20240726	151700	79538575	1874	1874	1874	1874	0
262	20240726	151600	79538575	1874	1873	1874	1873	90
263	20240726	151500	79369955	1874	1874	1874	1874	0
264	20240726	151400	79369955	1874	1874	1874	1874	0
265	20240726	151300	79369955	1874	1874	1874	1874	200
266	20240726	151200	78995155	1874	1874	1874	1874	0
267	20240726	151100	78995155	1874	1874	1874	1874	0
268	20240726	151000	78995155	1874	1874	1874	1874	0
269	20240726	150900	78995155	1874	1874	1874	1874	0
270	20240726	150800	78995155	1874	1874	1874	1874	0
271	20240726	150700	78995155	1874	1874	1874	1874	0
272	20240726	150600	78995155	1874	1874	1874	1874	0
273	20240726	150500	78995155	1874	1874	1874	1874	0
274	20240726	150400	78995155	1874	1874	1874	1874	0
275	20240726	150300	78995155	1874	1874	1874	1874	0
276	20240726	150200	78995155	1874	1874	1874	1874	0
277	20240726	150100	78995155	1874	1874	1874	1874	1
278	20240726	150000	78993281	1874	1874	1874	1874	0
279	20240726	145900	78993281	1874	1874	1874	1874	0
280	20240726	145800	78993281	1874	1874	1874	1874	0
281	20240726	145700	78993281	1874	1874	1874	1874	0
282	20240726	145600	78993281	1874	1874	1874	1874	0
283	20240726	145500	78993281	1874	1874	1874	1874	0
284	20240726	145400	78993281	1874	1874	1874	1874	0
285	20240726	145300	78993281	1874	1874	1874	1874	0
286	20240726	145200	78993281	1874	1874	1874	1874	0
287	20240726	145100	78993281	1874	1874	1874	1874	0
288	20240726	145000	78993281	1874	1874	1874	1874	0
289	20240726	144900	78993281	1874	1874	1874	1874	0
290	20240726	144800	78993281	1874	1874	1874	1874	0
291	20240726	144700	78993281	1874	1874	1874	1874	0
292	20240726	144600	78993281	1874	1874	1874	1874	0
293	20240726	144500	78993281	1874	1874	1874	1874	0
294	20240726	144400	78993281	1874	1874	1874	1874	0
295	20240726	144300	78993281	1874	1874	1874	1874	0
296	20240726	144200	78993281	1874	1874	1874	1874	0
297	20240726	144100	78993281	1874	1874	1874	1874	0
298	20240726	144000	78993281	1874	1874	1874	1874	0
299	20240726	143900	78993281	1874	1874	1874	1874	0
300	20240726	143800	78993281	1874	1874	1874	1874	0
301	20240726	143700	78993281	1874	1874	1874	1874	0
302	20240726	143600	78993281	1874	1874	1874	1874	0
303	20240726	143500	78993281	1874	1874	1874	1874	0
304	20240726	143400	78993281	1874	1874	1874	1874	0
305	20240726	143300	78993281	1874	1874	1874	1874	0
306	20240726	143200	78993281	1874	1874	1874	1874	0
307	20240726	143100	78993281	1874	1874	1874	1874	0
308	20240726	143000	78993281	1874	1874	1874	1874	0
309	20240726	142900	78993281	1874	1874	1874	1874	0
310	20240726	142800	78993281	1874	1874	1874	1874	0
311	20240726	142700	78993281	1874	1874	1874	1874	0
312	20240726	142600	78993281	1874	1874	1874	1874	0
313	20240726	142500	78993281	1874	1874	1874	1874	0
314	20240726	142400	78993281	1874	1874	1874	1874	0
315	20240726	142300	78993281	1874	1874	1874	1874	0
316	20240726	142200	78993281	1874	1874	1874	1874	0
317	20240726	142100	78993281	1874	1874	1874	1874	0
318	20240726	142000	78993281	1874	1874	1874	1874	0
319	20240726	141900	78993281	1874	1874	1874	1874	0
320	20240726	141800	78993281	1874	1874	1874	1874	0
321	20240726	141700	78993281	1874	1874	1874	1874	0
322	20240726	141600	78993281	1874	1874	1874	1874	0
323	20240726	141500	78993281	1874	1874	1874	1874	0
324	20240726	141400	78993281	1874	1874	1874	1874	2
325	20240726	141300	78989533	1870	1870	1870	1870	0
326	20240726	141200	78989533	1870	1872	1872	1870	50
327	20240726	141100	78895983	1874	1874	1874	1874	0
328	20240726	141000	78895983	1874	1874	1874	1874	0
329	20240726	140900	78895983	1874	1874	1874	1874	0
330	20240726	140800	78895983	1874	1874	1874	1874	0
331	20240726	140700	78895983	1874	1874	1874	1874	0
332	20240726	140600	78895983	1874	1874	1874	1874	0
333	20240726	140500	78895983	1874	1874	1874	1874	0
334	20240726	140400	78895983	1874	1874	1874	1874	0
335	20240726	140300	78895983	1874	1874	1874	1874	0
336	20240726	140200	78895983	1874	1874	1874	1874	0
337	20240726	140100	78895983	1874	1874	1874	1874	20
338	20240726	140000	78858503	1875	1875	1875	1875	0
339	20240726	135900	78858503	1875	1875	1875	1875	0
340	20240726	135800	78858503	1875	1875	1875	1875	0
341	20240726	135700	78858503	1875	1875	1875	1875	0
342	20240726	135600	78858503	1875	1875	1875	1875	0
343	20240726	135500	78858503	1875	1875	1875	1875	0
344	20240726	135400	78858503	1875	1875	1875	1875	0
345	20240726	135300	78858503	1875	1875	1875	1875	0
346	20240726	135200	78858503	1875	1875	1875	1875	0
347	20240726	135100	78858503	1875	1875	1875	1875	0
348	20240726	135000	78858503	1875	1874	1875	1874	120
349	20240726	134900	78633620	1873	1873	1873	1873	0
350	20240726	134800	78633620	1873	1872	1873	1872	309
351	20240726	134700	78055170	1872	1872	1872	1872	0
352	20240726	134600	78055170	1872	1872	1872	1872	0
353	20240726	134500	78055170	1872	1872	1872	1872	0
354	20240726	134400	78055170	1872	1872	1872	1872	0
355	20240726	134300	78055170	1872	1872	1872	1872	0
356	20240726	134200	78055170	1872	1872	1872	1872	0
357	20240726	134100	78055170	1872	1872	1872	1872	0
358	20240726	134000	78055170	1872	1872	1872	1872	0
359	20240726	133900	78055170	1872	1872	1872	1872	0
360	20240726	133800	78055170	1872	1872	1872	1872	0
361	20240726	133700	78055170	1872	1872	1872	1872	0
362	20240726	133600	78055170	1872	1872	1872	1872	0
363	20240726	133500	78055170	1872	1872	1872	1872	0
364	20240726	133400	78055170	1872	1872	1872	1872	0
365	20240726	133300	78055170	1872	1872	1872	1872	0
366	20240726	133200	78055170	1872	1872	1872	1872	0
367	20240726	133100	78055170	1872	1872	1872	1872	0
368	20240726	133000	78055170	1872	1872	1872	1872	0
369	20240726	132900	78055170	1872	1872	1872	1872	0
370	20240726	132800	78055170	1872	1872	1872	1872	99
371	20240726	132700	77869842	1872	1872	1872	1872	0
372	20240726	132600	77869842	1872	1872	1872	1872	0
373	20240726	132500	77869842	1872	1872	1872	1872	0
374	20240726	132400	77869842	1872	1872	1872	1872	0
375	20240726	132300	77869842	1872	1872	1872	1872	0
376	20240726	132200	77869842	1872	1872	1872	1872	0
377	20240726	132100	77869842	1872	1872	1872	1872	0
378	20240726	132000	77869842	1872	1869	1872	1869	178
379	20240726	131900	77536840	1871	1860	1871	1860	1500
380	20240726	131800	74736542	1859	1862	1862	1859	13463
381	20240726	131700	49701853	1863	1865	1865	1863	113
382	20240726	131600	49491131	1865	1865	1865	1865	400
383	20240726	131500	48745131	1869	1869	1869	1869	0
384	20240726	131400	48745131	1869	1869	1869	1869	0
385	20240726	131300	48745131	1869	1869	1869	1869	0
386	20240726	131200	48745131	1869	1869	1869	1869	0
387	20240726	131100	48745131	1869	1869	1869	1869	0
388	20240726	131000	48745131	1869	1862	1869	1862	125
389	20240726	130900	48512360	1863	1863	1863	1863	0
390	20240726	130800	48512360	1863	1864	1864	1863	363
391	20240726	130700	47836088	1865	1866	1866	1865	15
392	20240726	130600	47808106	1869	1869	1869	1869	0
393	20240726	130500	47808106	1869	1869	1869	1869	0
394	20240726	130400	47808106	1869	1869	1869	1869	0
395	20240726	130300	47808106	1869	1869	1869	1869	0
396	20240726	130200	47808106	1869	1869	1869	1869	0
397	20240726	130100	47808106	1869	1869	1869	1869	0
398	20240726	130000	47808106	1869	1869	1869	1869	0
399	20240726	125900	47808106	1869	1869	1869	1869	0
400	20240726	125800	47808106	1869	1869	1869	1869	0
401	20240726	125700	47808106	1869	1869	1869	1869	0
402	20240726	125600	47808106	1869	1869	1869	1869	0
403	20240726	125500	47808106	1869	1869	1869	1869	0
404	20240726	125400	47808106	1869	1869	1869	1869	0
405	20240726	125300	47808106	1869	1869	1869	1869	0
406	20240726	125200	47808106	1869	1869	1869	1869	0
407	20240726	125100	47808106	1869	1869	1869	1869	0
408	20240726	125000	47808106	1869	1869	1869	1869	0
409	20240726	124900	47808106	1869	1869	1869	1869	0
410	20240726	124800	47808106	1869	1869	1869	1869	0
411	20240726	124700	47808106	1869	1869	1869	1869	0
412	20240726	124600	47808106	1869	1869	1869	1869	0
413	20240726	124500	47808106	1869	1869	1869	1869	0
414	20240726	124400	47808106	1869	1869	1869	1869	0
415	20240726	124300	47808106	1869	1865	1869	1865	3
416	20240726	124200	47802503	1869	1869	1869	1869	0
417	20240726	124100	47802503	1869	1869	1869	1869	0
418	20240726	124000	47802503	1869	1869	1869	1869	0
419	20240726	123900	47802503	1869	1869	1869	1869	0
420	20240726	123800	47802503	1869	1869	1869	1869	0
421	20240726	123700	47802503	1869	1869	1869	1869	0
422	20240726	123600	47802503	1869	1869	1869	1869	0
423	20240726	123500	47802503	1869	1869	1869	1869	0
424	20240726	123400	47802503	1869	1869	1869	1869	0
425	20240726	123300	47802503	1869	1869	1869	1869	0
426	20240726	123200	47802503	1869	1869	1869	1869	0
427	20240726	123100	47802503	1869	1869	1869	1869	0
428	20240726	123000	47802503	1869	1869	1869	1869	0
429	20240726	122900	47802503	1869	1869	1869	1869	0
430	20240726	122800	47802503	1869	1869	1869	1869	0
431	20240726	122700	47802503	1869	1869	1869	1869	0
432	20240726	122600	47802503	1869	1869	1869	1869	0
433	20240726	122500	47802503	1869	1869	1869	1869	0
434	20240726	122400	47802503	1869	1869	1869	1869	0
435	20240726	122300	47802503	1869	1869	1869	1869	0
436	20240726	122200	47802503	1869	1869	1869	1869	0
437	20240726	122100	47802503	1869	1869	1869	1869	0
438	20240726	122000	47802503	1869	1865	1869	1863	5188
439	20240726	121900	38135955	1869	1869	1869	1869	0
440	20240726	121800	38135955	1869	1869	1869	1869	0
441	20240726	121700	38135955	1869	1869	1869	1869	0
442	20240726	121600	38135955	1869	1869	1869	1869	0
443	20240726	121500	38135955	1869	1869	1869	1869	0
444	20240726	121400	38135955	1869	1869	1869	1869	0
445	20240726	121300	38135955	1869	1869	1869	1869	0
446	20240726	121200	38135955	1869	1869	1869	1869	0
447	20240726	121100	38135955	1869	1869	1869	1869	0
448	20240726	121000	38135955	1869	1869	1869	1869	0
449	20240726	120900	38135955	1869	1869	1869	1869	0
450	20240726	120800	38135955	1869	1869	1869	1869	0
451	20240726	120700	38135955	1869	1869	1869	1869	0
452	20240726	120600	38135955	1869	1869	1869	1869	0
453	20240726	120500	38135955	1869	1867	1869	1867	612
454	20240726	120400	36992947	1867	1867	1867	1867	0
455	20240726	120300	36992947	1867	1867	1867	1867	0
456	20240726	120200	36992947	1867	1867	1867	1867	0
457	20240726	120100	36992947	1867	1867	1867	1867	0
458	20240726	120000	36992947	1867	1867	1867	1867	0
459	20240726	115900	36992947	1867	1867	1867	1867	5
460	20240726	115800	36983612	1867	1867	1867	1867	0
461	20240726	115700	36983612	1867	1867	1867	1867	0
462	20240726	115600	36983612	1867	1867	1867	1867	0
463	20240726	115500	36983612	1867	1867	1867	1867	0
464	20240726	115400	36983612	1867	1867	1867	1867	0
465	20240726	115300	36983612	1867	1867	1867	1867	0
466	20240726	115200	36983612	1867	1867	1867	1867	28
467	20240726	115100	36931336	1867	1861	1867	1861	718
468	20240726	115000	35595030	1867	1867	1867	1867	0
469	20240726	114900	35595030	1867	1867	1867	1867	0
470	20240726	114800	35595030	1867	1867	1867	1867	0
471	20240726	114700	35595030	1867	1867	1867	1867	0
472	20240726	114600	35595030	1867	1867	1867	1867	0
473	20240726	114500	35595030	1867	1867	1867	1867	0
474	20240726	114400	35595030	1867	1867	1867	1867	9
475	20240726	114300	35578227	1868	1868	1868	1868	0
476	20240726	114200	35578227	1868	1868	1868	1868	0
477	20240726	114100	35578227	1868	1868	1868	1868	1
478	20240726	114000	35576359	1867	1867	1867	1867	0
479	20240726	113900	35576359	1867	1867	1867	1867	0
480	20240726	113800	35576359	1867	1867	1867	1867	0
481	20240726	113700	35576359	1867	1867	1867	1867	0
482	20240726	113600	35576359	1867	1867	1867	1867	0
483	20240726	113500	35576359	1867	1867	1867	1867	0
484	20240726	113400	35576359	1867	1867	1867	1867	0
485	20240726	113300	35576359	1867	1867	1867	1867	0
486	20240726	113200	35576359	1867	1867	1867	1867	5451
487	20240726	113100	25399342	1866	1866	1866	1866	0
488	20240726	113000	25399342	1866	1866	1866	1866	0
489	20240726	112900	25399342	1866	1866	1866	1866	393
490	20240726	112800	24666004	1868	1868	1868	1868	0
491	20240726	112700	24666004	1868	1868	1868	1868	0
492	20240726	112600	24666004	1868	1866	1868	1866	733
493	20240726	112500	23297636	1866	1866	1866	1866	0
494	20240726	112400	23297636	1866	1866	1866	1866	0
495	20240726	112300	23297636	1866	1866	1866	1866	0
496	20240726	112200	23297636	1866	1866	1866	1866	0
497	20240726	112100	23297636	1866	1866	1866	1866	0
498	20240726	112000	23297636	1866	1866	1866	1866	0
499	20240726	111900	23297636	1866	1866	1866	1866	0
500	20240726	111800	23297636	1866	1866	1866	1866	0
501	20240726	111700	23297636	1866	1866	1866	1866	0
502	20240726	111600	23297636	1866	1866	1866	1866	10
503	20240726	111500	23278976	1866	1866	1866	1866	0
504	20240726	111400	23278976	1866	1866	1866	1866	0
505	20240726	111300	23278976	1866	1866	1866	1866	3000
506	20240726	111200	17680976	1866	1866	1866	1866	1000
507	20240726	111100	15814976	1866	1866	1866	1866	1000
508	20240726	111000	13948976	1867	1867	1867	1867	0
509	20240726	110900	13948976	1867	1867	1867	1867	0
510	20240726	110800	13948976	1867	1867	1867	1867	0
511	20240726	110700	13948976	1867	1867	1867	1867	0
512	20240726	110600	13948976	1867	1867	1867	1867	0
513	20240726	110500	13948976	1867	1867	1867	1867	0
514	20240726	110400	13948976	1867	1867	1867	1867	0
515	20240726	110300	13948976	1867	1867	1867	1867	3
516	20240726	110200	13943375	1867	1867	1867	1867	2
517	20240726	110100	13939641	1867	1867	1867	1867	0
518	20240726	110000	13939641	1867	1867	1867	1867	0
519	20240726	105900	13939641	1867	1867	1867	1867	0
520	20240726	105800	13939641	1867	1867	1867	1867	0
521	20240726	105700	13939641	1867	1867	1867	1867	0
522	20240726	105600	13939641	1867	1867	1867	1867	0
523	20240726	105500	13939641	1867	1867	1867	1867	0
524	20240726	105400	13939641	1867	1867	1867	1867	0
525	20240726	105300	13939641	1867	1867	1867	1867	0
526	20240726	105200	13939641	1867	1867	1867	1867	0
527	20240726	105100	13939641	1867	1867	1867	1867	0
528	20240726	105000	13939641	1867	1867	1867	1867	0
529	20240726	104900	13939641	1867	1867	1867	1867	0
530	20240726	104800	13939641	1867	1867	1867	1867	0
531	20240726	104700	13939641	1867	1867	1867	1867	0
532	20240726	104600	13939641	1867	1867	1867	1867	0
533	20240726	104500	13939641	1867	1867	1867	1867	0
534	20240726	104400	13939641	1867	1867	1867	1867	0
535	20240726	104300	13939641	1867	1867	1867	1867	0
536	20240726	104200	13939641	1867	1867	1867	1867	0
537	20240726	104100	13939641	1867	1867	1867	1867	0
538	20240726	104000	13939641	1867	1867	1867	1867	0
539	20240726	103900	13939641	1867	1867	1867	1867	0
540	20240726	103800	13939641	1867	1867	1867	1867	1
541	20240726	103700	13937774	1867	1867	1867	1867	0
542	20240726	103600	13937774	1867	1867	1867	1867	0
543	20240726	103500	13937774	1867	1867	1867	1867	0
544	20240726	103400	13937774	1867	1867	1867	1867	0
545	20240726	103300	13937774	1867	1867	1867	1867	0
546	20240726	103200	13937774	1867	1867	1867	1867	1
547	20240726	103100	13935907	1858	1858	1858	1858	0
548	20240726	103000	13935907	1858	1858	1858	1858	0
549	20240726	102900	13935907	1858	1858	1858	1858	0
550	20240726	102800	13935907	1858	1859	1859	1858	500
551	20240726	102700	13006902	1858	1859	1859	1858	600
552	20240726	102600	11892097	1868	1868	1868	1868	0
553	20240726	102500	11892097	1868	1868	1868	1868	0
554	20240726	102400	11892097	1868	1868	1868	1868	0
555	20240726	102300	11892097	1868	1868	1868	1868	0
556	20240726	102200	11892097	1868	1868	1868	1868	0
557	20240726	102100	11892097	1868	1868	1868	1868	0
558	20240726	102000	11892097	1868	1868	1868	1868	0
559	20240726	101900	11892097	1868	1868	1868	1868	300
560	20240726	101800	11331697	1868	1868	1868	1868	0
561	20240726	101700	11331697	1868	1868	1868	1868	0
562	20240726	101600	11331697	1868	1868	1868	1868	0
563	20240726	101500	11331697	1868	1868	1868	1868	0
564	20240726	101400	11331697	1868	1868	1868	1868	0
565	20240726	101300	11331697	1868	1868	1868	1868	0
566	20240726	101200	11331697	1868	1868	1868	1868	0
567	20240726	101100	11331697	1868	1868	1868	1868	0
568	20240726	101000	11331697	1868	1868	1868	1868	0
569	20240726	100900	11331697	1868	1868	1868	1868	292
570	20240726	100800	10786241	1868	1868	1868	1868	0
571	20240726	100700	10786241	1868	1868	1868	1868	10
572	20240726	100600	10767561	1868	1868	1868	1868	0
573	20240726	100500	10767561	1868	1868	1868	1868	0
574	20240726	100400	10767561	1868	1868	1868	1868	0
575	20240726	100300	10767561	1868	1868	1868	1868	1
576	20240726	100200	10765693	1858	1859	1859	1858	180
577	20240726	100100	10431252	1868	1868	1868	1868	0
578	20240726	100000	10431252	1868	1868	1868	1868	1
579	20240726	095900	10429384	1868	1867	1868	1867	21
580	20240726	095800	10390176	1867	1867	1867	1867	0
581	20240726	095700	10390176	1867	1867	1867	1867	0
582	20240726	095600	10390176	1867	1867	1867	1867	0
583	20240726	095500	10390176	1867	1867	1867	1867	118
584	20240726	095400	10169870	1867	1867	1867	1867	0
585	20240726	095300	10169870	1867	1867	1867	1867	0
586	20240726	095200	10169870	1867	1866	1867	1866	382
587	20240726	095100	9456874	1866	1866	1866	1866	0
588	20240726	095000	9456874	1866	1866	1866	1866	2
589	20240726	094900	9453142	1858	1869	1869	1858	311
590	20240726	094800	8875098	1870	1869	1870	1869	7
591	20240726	094700	8862013	1858	1860	1860	1858	15
592	20240726	094600	8834137	1868	1868	1868	1868	0
593	20240726	094500	8834137	1868	1868	1868	1868	328
594	20240726	094400	8221433	1868	1868	1868	1868	0
595	20240726	094300	8221433	1868	1868	1868	1868	0
596	20240726	094200	8221433	1868	1868	1868	1868	0
597	20240726	094100	8221433	1868	1868	1868	1868	0
598	20240726	094000	8221433	1868	1868	1868	1868	0
599	20240726	093900	8221433	1868	1868	1868	1868	0
600	20240726	093800	8221433	1868	1863	1868	1863	3
601	20240726	093700	8215839	1863	1863	1863	1863	196
602	20240726	093600	7850691	1863	1863	1863	1863	0
603	20240726	093500	7850691	1863	1863	1863	1863	2
604	20240726	093400	7846965	1863	1863	1863	1863	3
605	20240726	093300	7841376	1863	1859	1863	1859	500
606	20240726	093200	6910626	1857	1857	1857	1857	0
607	20240726	093100	6910626	1857	1857	1857	1857	0
608	20240726	093000	6910626	1857	1857	1857	1857	0
609	20240726	092900	6910626	1857	1857	1857	1857	0
610	20240726	092800	6910626	1857	1858	1858	1857	171
611	20240726	092700	6593043	1858	1860	1860	1858	621
612	20240726	092600	5438673	1861	1863	1863	1861	741
613	20240726	092500	4059643	1861	1862	1862	1860	575
614	20240726	092400	2989866	1863	1863	1863	1863	7
615	20240726	092300	2976825	1863	1863	1863	1863	1
616	20240726	092200	2974962	1864	1864	1864	1864	198
617	20240726	092100	2605890	1874	1874	1874	1874	0
618	20240726	092000	2605890	1874	1874	1874	1874	0
619	20240726	091900	2605890	1874	1874	1874	1874	0
620	20240726	091800	2605890	1874	1874	1874	1874	0
621	20240726	091700	2605890	1874	1874	1874	1874	0
622	20240726	091600	2605890	1874	1874	1874	1874	0
623	20240726	091500	2605890	1874	1874	1874	1874	0
624	20240726	091400	2605890	1874	1874	1874	1874	0
625	20240726	091300	2605890	1874	1874	1874	1874	0
626	20240726	091200	2605890	1874	1874	1874	1874	0
627	20240726	091100	2605890	1874	1874	1874	1874	0
628	20240726	091000	2605890	1874	1874	1874	1874	0
629	20240726	090900	2605890	1874	1874	1874	1874	0
630	20240726	090800	2605890	1874	1874	1874	1874	0
631	20240726	090700	2605890	1874	1874	1874	1874	20
632	20240726	090600	2568410	1874	1874	1874	1874	0
633	20240726	090500	2568410	1874	1874	1874	1874	0
634	20240726	090400	2568410	1874	1874	1874	1874	1
635	20240726	090300	2566536	1857	1857	1857	1857	0
636	20240726	090200	2566536	1857	1857	1857	1857	200
637	20240726	090100	2195136	1854	1854	1854	1854	0
638	20240726	090000	2195136	1854	1854	1854	1854	1184