KissMeData/039310/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192200	5180781	1863	1863	1863	1863	235
3	20240726	192100	5180781	1863	1863	1863	1863	0
4	20240726	192000	5180781	1863	1863	1863	1863	0
5	20240726	191900	5180781	1863	1863	1863	1863	0
6	20240726	191800	5180781	1863	1863	1863	1863	0
7	20240726	191700	5180781	1863	1863	1863	1863	0
8	20240726	191600	5180781	1863	1863	1863	1863	0
9	20240726	191500	5180781	1863	1863	1863	1863	0
10	20240726	191400	5180781	1863	1863	1863	1863	0
11	20240726	191300	5180781	1863	1863	1863	1863	0
12	20240726	191200	5180781	1863	1863	1863	1863	0
13	20240726	191100	5180781	1863	1863	1863	1863	0
14	20240726	191000	5180781	1863	1863	1863	1863	0
15	20240726	190900	5180781	1863	1863	1863	1863	0
16	20240726	190800	5180781	1863	1863	1863	1863	0
17	20240726	190700	5180781	1863	1863	1863	1863	0
18	20240726	190600	5180781	1863	1863	1863	1863	0
19	20240726	190500	5180781	1863	1863	1863	1863	0
20	20240726	190400	5180781	1863	1863	1863	1863	0
21	20240726	190300	5180781	1863	1863	1863	1863	0
22	20240726	190200	5180781	1863	1863	1863	1863	0
23	20240726	190100	5180781	1863	1863	1863	1863	0
24	20240726	190000	5180781	1863	1863	1863	1863	0
25	20240726	185900	5180781	1863	1863	1863	1863	0
26	20240726	185800	5180781	1863	1863	1863	1863	0
27	20240726	185700	5180781	1863	1863	1863	1863	0
28	20240726	185600	5180781	1863	1863	1863	1863	0
29	20240726	185500	5180781	1863	1863	1863	1863	0
30	20240726	185400	5180781	1863	1863	1863	1863	0
31	20240726	185300	5180781	1863	1863	1863	1863	0
32	20240726	185200	5180781	1863	1863	1863	1863	235
33	20240726	185100	5180781	1863	1863	1863	1863	0
34	20240726	185000	5180781	1863	1863	1863	1863	0
35	20240726	184900	5180781	1863	1863	1863	1863	0
36	20240726	184800	5180781	1863	1863	1863	1863	0
37	20240726	184700	5180781	1863	1863	1863	1863	0
38	20240726	184600	5180781	1863	1863	1863	1863	0
39	20240726	184500	5180781	1863	1863	1863	1863	0
40	20240726	184400	5180781	1863	1863	1863	1863	0
41	20240726	184300	5180781	1863	1863	1863	1863	0
42	20240726	184200	5180781	1863	1863	1863	1863	0
43	20240726	184100	5180781	1863	1863	1863	1863	0
44	20240726	184000	5180781	1863	1863	1863	1863	0
45	20240726	183900	5180781	1863	1863	1863	1863	0
46	20240726	183800	5180781	1863	1863	1863	1863	0
47	20240726	183700	5180781	1863	1863	1863	1863	0
48	20240726	183600	5180781	1863	1863	1863	1863	0
49	20240726	183500	5180781	1863	1863	1863	1863	0
50	20240726	183400	5180781	1863	1863	1863	1863	0
51	20240726	183300	5180781	1863	1863	1863	1863	0
52	20240726	183200	5180781	1863	1863	1863	1863	0
53	20240726	183100	5180781	1863	1863	1863	1863	0
54	20240726	183000	5180781	1863	1863	1863	1863	0
55	20240726	182900	5180781	1863	1863	1863	1863	0
56	20240726	182800	5180781	1863	1863	1863	1863	0
57	20240726	182700	5180781	1863	1863	1863	1863	0
58	20240726	182600	5180781	1863	1863	1863	1863	0
59	20240726	182500	5180781	1863	1863	1863	1863	0
60	20240726	182400	5180781	1863	1863	1863	1863	0
61	20240726	182300	5180781	1863	1863	1863	1863	0
62	20240726	182200	5180781	1863	1863	1863	1863	235
63	20240726	182100	5180781	1863	1863	1863	1863	0
64	20240726	182000	5180781	1863	1863	1863	1863	0
65	20240726	181900	5180781	1863	1863	1863	1863	0
66	20240726	181800	5180781	1863	1863	1863	1863	0
67	20240726	181700	5180781	1863	1863	1863	1863	0
68	20240726	181600	5180781	1863	1863	1863	1863	0
69	20240726	181500	5180781	1863	1863	1863	1863	0
70	20240726	181400	5180781	1863	1863	1863	1863	0
71	20240726	181300	5180781	1863	1863	1863	1863	0
72	20240726	181200	5180781	1863	1863	1863	1863	0
73	20240726	181100	5180781	1863	1863	1863	1863	0
74	20240726	181000	5180781	1863	1863	1863	1863	0
75	20240726	180900	5180781	1863	1863	1863	1863	0
76	20240726	180800	5180781	1863	1863	1863	1863	0
77	20240726	180700	5180781	1863	1863	1863	1863	0
78	20240726	180600	5180781	1863	1863	1863	1863	0
79	20240726	180500	5180781	1863	1863	1863	1863	0
80	20240726	180400	5180781	1863	1863	1863	1863	0
81	20240726	180300	5180781	1863	1863	1863	1863	0
82	20240726	180200	5180781	1863	1863	1863	1863	0
83	20240726	180100	5180781	1863	1863	1863	1863	0
84	20240726	180000	5180781	1863	1863	1863	1863	0
85	20240726	175900	5180781	1863	1863	1863	1863	0
86	20240726	175800	5180781	1863	1863	1863	1863	0
87	20240726	175700	5180781	1863	1863	1863	1863	0
88	20240726	175600	5180781	1863	1863	1863	1863	0
89	20240726	175500	5180781	1863	1863	1863	1863	0
90	20240726	175400	5180781	1863	1863	1863	1863	0
91	20240726	175300	5180781	1863	1863	1863	1863	0
92	20240726	175200	5180781	1863	1863	1863	1863	235
93	20240726	175100	5180781	1863	1863	1863	1863	0
94	20240726	175000	5180781	1863	1863	1863	1863	0
95	20240726	174900	5180781	1863	1863	1863	1863	0
96	20240726	174800	5180781	1863	1863	1863	1863	0
97	20240726	174700	5180781	1863	1863	1863	1863	0
98	20240726	174600	5180781	1863	1863	1863	1863	0
99	20240726	174500	5180781	1863	1863	1863	1863	0
100	20240726	174400	5180781	1863	1863	1863	1863	0
101	20240726	174300	5180781	1863	1863	1863	1863	0
102	20240726	174200	5180781	1863	1863	1863	1863	0
103	20240726	174100	5180781	1863	1863	1863	1863	0
104	20240726	174000	5180781	1863	1863	1863	1863	0
105	20240726	173900	5180781	1863	1863	1863	1863	0
106	20240726	173800	5180781	1863	1863	1863	1863	0
107	20240726	173700	5180781	1863	1863	1863	1863	0
108	20240726	173600	5180781	1863	1863	1863	1863	0
109	20240726	173500	5180781	1863	1863	1863	1863	0
110	20240726	173400	5180781	1863	1863	1863	1863	0
111	20240726	173300	5180781	1863	1863	1863	1863	0
112	20240726	173200	5180781	1863	1863	1863	1863	0
113	20240726	173100	5180781	1863	1863	1863	1863	0
114	20240726	173000	5180781	1863	1863	1863	1863	0
115	20240726	172900	5180781	1863	1863	1863	1863	0
116	20240726	172800	5180781	1863	1863	1863	1863	0
117	20240726	172700	5180781	1863	1863	1863	1863	0
118	20240726	172600	5180781	1863	1863	1863	1863	0
119	20240726	172500	5180781	1863	1863	1863	1863	0
120	20240726	172400	5180781	1863	1863	1863	1863	0
121	20240726	172300	5180781	1863	1863	1863	1863	0
122	20240726	172200	5180781	1863	1863	1863	1863	235
123	20240726	172100	5180781	1863	1863	1863	1863	0
124	20240726	172000	5180781	1863	1863	1863	1863	0
125	20240726	171900	5180781	1863	1863	1863	1863	0
126	20240726	171800	5180781	1863	1863	1863	1863	0
127	20240726	171700	5180781	1863	1863	1863	1863	0
128	20240726	171600	5180781	1863	1863	1863	1863	0
129	20240726	171500	5180781	1863	1863	1863	1863	0
130	20240726	171400	5180781	1863	1863	1863	1863	0
131	20240726	171300	5180781	1863	1863	1863	1863	0
132	20240726	171200	5180781	1863	1863	1863	1863	0
133	20240726	171100	5180781	1863	1863	1863	1863	0
134	20240726	171000	5180781	1863	1863	1863	1863	0
135	20240726	170900	5180781	1863	1863	1863	1863	0
136	20240726	170800	5180781	1863	1863	1863	1863	0
137	20240726	170700	5180781	1863	1863	1863	1863	0
138	20240726	170600	5180781	1863	1863	1863	1863	0
139	20240726	170500	5180781	1863	1863	1863	1863	0
140	20240726	170400	5180781	1863	1863	1863	1863	0
141	20240726	170300	5180781	1863	1863	1863	1863	0
142	20240726	170200	5180781	1863	1863	1863	1863	0
143	20240726	170100	5180781	1863	1863	1863	1863	0
144	20240726	170000	5180781	1863	1863	1863	1863	0
145	20240726	165900	5180781	1863	1863	1863	1863	0
146	20240726	165800	5180781	1863	1863	1863	1863	0
147	20240726	165700	5180781	1863	1863	1863	1863	0
148	20240726	165600	5180781	1863	1863	1863	1863	0
149	20240726	165500	5180781	1863	1863	1863	1863	0
150	20240726	165400	5180781	1863	1863	1863	1863	0
151	20240726	165300	5180781	1863	1863	1863	1863	0
152	20240726	165200	5180781	1863	1863	1863	1863	235
153	20240726	165100	5180781	1863	1863	1863	1863	0
154	20240726	165000	5180781	1863	1863	1863	1863	0
155	20240726	164900	5180781	1863	1863	1863	1863	0
156	20240726	164800	5180781	1863	1863	1863	1863	0
157	20240726	164700	5180781	1863	1863	1863	1863	0
158	20240726	164600	5180781	1863	1863	1863	1863	0
159	20240726	164500	5180781	1863	1863	1863	1863	0
160	20240726	164400	5180781	1863	1863	1863	1863	0
161	20240726	164300	5180781	1863	1863	1863	1863	0
162	20240726	164200	5180781	1863	1863	1863	1863	0
163	20240726	164100	5180781	1863	1863	1863	1863	0
164	20240726	164000	5180781	1863	1863	1863	1863	0
165	20240726	163900	5180781	1863	1863	1863	1863	0
166	20240726	163800	5180781	1863	1863	1863	1863	0
167	20240726	163700	5180781	1863	1863	1863	1863	0
168	20240726	163600	5180781	1863	1863	1863	1863	0
169	20240726	163500	5180781	1863	1863	1863	1863	0
170	20240726	163400	5180781	1863	1863	1863	1863	0
171	20240726	163300	5180781	1863	1863	1863	1863	0
172	20240726	163200	5180781	1863	1863	1863	1863	0
173	20240726	163100	5180781	1863	1863	1863	1863	0
174	20240726	163000	5180781	1863	1863	1863	1863	0
175	20240726	162900	5180781	1863	1863	1863	1863	0
176	20240726	162800	5180781	1863	1863	1863	1863	0
177	20240726	162700	5180781	1863	1863	1863	1863	0
178	20240726	162600	5180781	1863	1863	1863	1863	0
179	20240726	162500	5180781	1863	1863	1863	1863	0
180	20240726	162400	5180781	1863	1863	1863	1863	0
181	20240726	162300	5180781	1863	1863	1863	1863	0
182	20240726	162200	5180781	1863	1863	1863	1863	235
183	20240726	162100	5180781	1863	1863	1863	1863	0
184	20240726	162000	5180781	1863	1863	1863	1863	0
185	20240726	161900	5180781	1863	1863	1863	1863	0
186	20240726	161800	5180781	1863	1863	1863	1863	0
187	20240726	161700	5180781	1863	1863	1863	1863	0
188	20240726	161600	5180781	1863	1863	1863	1863	0
189	20240726	161500	5180781	1863	1863	1863	1863	0
190	20240726	161400	5180781	1863	1863	1863	1863	0
191	20240726	161300	5180781	1863	1863	1863	1863	0
192	20240726	161200	5180781	1863	1863	1863	1863	0
193	20240726	161100	5180781	1863	1863	1863	1863	0
194	20240726	161000	5180781	1863	1863	1863	1863	0
195	20240726	160900	5180781	1863	1863	1863	1863	0
196	20240726	160800	5180781	1863	1863	1863	1863	0
197	20240726	160700	5180781	1863	1863	1863	1863	0
198	20240726	160600	5180781	1863	1863	1863	1863	0
199	20240726	160500	5180781	1863	1863	1863	1863	0
200	20240726	160400	5180781	1863	1863	1863	1863	0
201	20240726	160300	5180781	1863	1863	1863	1863	0
202	20240726	160200	5180781	1863	1863	1863	1863	0
203	20240726	160100	5180781	1863	1863	1863	1863	0
204	20240726	160000	5180781	1863	1863	1863	1863	0
205	20240726	155900	5180781	1863	1863	1863	1863	0
206	20240726	155800	5180781	1863	1863	1863	1863	0
207	20240726	155700	5180781	1863	1863	1863	1863	0
208	20240726	155600	5180781	1863	1863	1863	1863	0
209	20240726	155500	5180781	1863	1863	1863	1863	0
210	20240726	155400	5180781	1863	1863	1863	1863	0
211	20240726	155300	5180781	1863	1863	1863	1863	0
212	20240726	155200	5180781	1863	1863	1863	1863	235
213	20240726	155100	5180781	1863	1863	1863	1863	0
214	20240726	155000	5180781	1863	1863	1863	1863	0
215	20240726	154900	5180781	1863	1863	1863	1863	0
216	20240726	154800	5180781	1863	1863	1863	1863	0
217	20240726	154700	5180781	1863	1863	1863	1863	0
218	20240726	154600	5180781	1863	1863	1863	1863	0
219	20240726	154500	5180781	1863	1863	1863	1863	0
220	20240726	154400	5180781	1863	1863	1863	1863	0
221	20240726	154300	5180781	1863	1863	1863	1863	0
222	20240726	154200	5180781	1863	1863	1863	1863	0
223	20240726	154100	5180781	1863	1863	1863	1863	0
224	20240726	154000	5180781	1863	1863	1863	1863	0
225	20240726	153900	5180781	1863	1863	1863	1863	0
226	20240726	153800	5180781	1863	1863	1863	1863	0
227	20240726	153700	5180781	1863	1863	1863	1863	0
228	20240726	153600	5180781	1863	1863	1863	1863	0
229	20240726	153500	5180781	1863	1863	1863	1863	0
230	20240726	153400	5180781	1863	1863	1863	1863	0
231	20240726	153300	5180781	1863	1863	1863	1863	0
232	20240726	153200	5180781	1863	1863	1863	1863	0
233	20240726	153100	5180781	1863	1863	1863	1863	0
234	20240726	153000	5180781	1863	1863	1863	1863	235
235	20240726	152900	4742976	1863	1863	1863	1863	0
236	20240726	152800	4742976	1863	1863	1863	1863	0
237	20240726	152700	4742976	1863	1863	1863	1863	0
238	20240726	152600	4742976	1863	1863	1863	1863	0
239	20240726	152500	4742976	1863	1863	1863	1863	0
240	20240726	152400	4742976	1863	1863	1863	1863	0
241	20240726	152300	4742976	1863	1863	1863	1863	0
242	20240726	152200	4742976	1863	1863	1863	1863	0
243	20240726	152100	4742976	1863	1863	1863	1863	0
244	20240726	152000	4742976	1863	1863	1863	1863	0
245	20240726	151900	4742976	1863	1863	1863	1863	0
246	20240726	151800	4742976	1863	1863	1863	1863	0
247	20240726	151700	4742976	1863	1863	1863	1863	0
248	20240726	151600	4742976	1863	1859	1863	1859	4
249	20240726	151500	4735528	1865	1865	1865	1865	0
250	20240726	151400	4735528	1865	1865	1865	1865	0
251	20240726	151300	4735528	1865	1865	1865	1865	0
252	20240726	151200	4735528	1865	1865	1865	1865	0
253	20240726	151100	4735528	1865	1865	1865	1865	0
254	20240726	151000	4735528	1865	1865	1865	1865	0
255	20240726	150900	4735528	1865	1865	1865	1865	0
256	20240726	150800	4735528	1865	1865	1865	1865	0
257	20240726	150700	4735528	1865	1865	1865	1865	0
258	20240726	150600	4735528	1865	1865	1865	1865	0
259	20240726	150500	4735528	1865	1865	1865	1865	0
260	20240726	150400	4735528	1865	1865	1865	1865	0
261	20240726	150300	4735528	1865	1865	1865	1865	0
262	20240726	150200	4735528	1865	1865	1865	1865	0
263	20240726	150100	4735528	1865	1865	1865	1865	0
264	20240726	150000	4735528	1865	1865	1865	1865	0
265	20240726	145900	4735528	1865	1865	1865	1865	0
266	20240726	145800	4735528	1865	1865	1865	1865	0
267	20240726	145700	4735528	1865	1865	1865	1865	0
268	20240726	145600	4735528	1865	1865	1865	1865	0
269	20240726	145500	4735528	1865	1865	1865	1865	1
270	20240726	145400	4733663	1842	1842	1842	1842	0
271	20240726	145300	4733663	1842	1842	1842	1842	0
272	20240726	145200	4733663	1842	1842	1842	1842	0
273	20240726	145100	4733663	1842	1842	1842	1842	0
274	20240726	145000	4733663	1842	1842	1842	1842	0
275	20240726	144900	4733663	1842	1842	1842	1842	1
276	20240726	144800	4731821	1842	1842	1842	1842	2
277	20240726	144700	4728137	1865	1865	1865	1865	0
278	20240726	144600	4728137	1865	1865	1865	1865	0
279	20240726	144500	4728137	1865	1865	1865	1865	0
280	20240726	144400	4728137	1865	1865	1865	1865	0
281	20240726	144300	4728137	1865	1865	1865	1865	0
282	20240726	144200	4728137	1865	1865	1865	1865	0
283	20240726	144100	4728137	1865	1865	1865	1865	0
284	20240726	144000	4728137	1865	1865	1865	1865	0
285	20240726	143900	4728137	1865	1865	1865	1865	0
286	20240726	143800	4728137	1865	1865	1865	1865	0
287	20240726	143700	4728137	1865	1865	1865	1865	0
288	20240726	143600	4728137	1865	1865	1865	1865	0
289	20240726	143500	4728137	1865	1865	1865	1865	0
290	20240726	143400	4728137	1865	1865	1865	1865	0
291	20240726	143300	4728137	1865	1865	1865	1865	0
292	20240726	143200	4728137	1865	1865	1865	1865	0
293	20240726	143100	4728137	1865	1865	1865	1865	0
294	20240726	143000	4728137	1865	1865	1865	1865	0
295	20240726	142900	4728137	1865	1865	1865	1865	0
296	20240726	142800	4728137	1865	1865	1865	1865	0
297	20240726	142700	4728137	1865	1865	1865	1865	0
298	20240726	142600	4728137	1865	1865	1865	1865	0
299	20240726	142500	4728137	1865	1865	1865	1865	0
300	20240726	142400	4728137	1865	1865	1865	1865	0
301	20240726	142300	4728137	1865	1865	1865	1865	0
302	20240726	142200	4728137	1865	1865	1865	1865	0
303	20240726	142100	4728137	1865	1863	1865	1863	100
304	20240726	142000	4541654	1837	1837	1837	1837	0
305	20240726	141900	4541654	1837	1837	1837	1837	0
306	20240726	141800	4541654	1837	1837	1837	1837	0
307	20240726	141700	4541654	1837	1837	1837	1837	0
308	20240726	141600	4541654	1837	1837	1837	1837	0
309	20240726	141500	4541654	1837	1837	1837	1837	0
310	20240726	141400	4541654	1837	1837	1837	1837	0
311	20240726	141300	4541654	1837	1837	1837	1837	0
312	20240726	141200	4541654	1837	1837	1837	1837	0
313	20240726	141100	4541654	1837	1837	1837	1837	0
314	20240726	141000	4541654	1837	1837	1837	1837	0
315	20240726	140900	4541654	1837	1837	1837	1837	0
316	20240726	140800	4541654	1837	1837	1837	1837	0
317	20240726	140700	4541654	1837	1837	1837	1837	0
318	20240726	140600	4541654	1837	1837	1837	1837	0
319	20240726	140500	4541654	1837	1837	1837	1837	0
320	20240726	140400	4541654	1837	1837	1837	1837	0
321	20240726	140300	4541654	1837	1837	1837	1837	0
322	20240726	140200	4541654	1837	1837	1837	1837	0
323	20240726	140100	4541654	1837	1837	1837	1837	0
324	20240726	140000	4541654	1837	1837	1837	1837	0
325	20240726	135900	4541654	1837	1837	1837	1837	0
326	20240726	135800	4541654	1837	1837	1837	1837	0
327	20240726	135700	4541654	1837	1837	1837	1837	0
328	20240726	135600	4541654	1837	1837	1837	1837	0
329	20240726	135500	4541654	1837	1837	1837	1837	0
330	20240726	135400	4541654	1837	1837	1837	1837	0
331	20240726	135300	4541654	1837	1837	1837	1837	0
332	20240726	135200	4541654	1837	1837	1837	1837	0
333	20240726	135100	4541654	1837	1837	1837	1837	0
334	20240726	135000	4541654	1837	1837	1837	1837	0
335	20240726	134900	4541654	1837	1837	1837	1837	0
336	20240726	134800	4541654	1837	1837	1837	1837	0
337	20240726	134700	4541654	1837	1837	1837	1837	0
338	20240726	134600	4541654	1837	1837	1837	1837	0
339	20240726	134500	4541654	1837	1837	1837	1837	0
340	20240726	134400	4541654	1837	1837	1837	1837	0
341	20240726	134300	4541654	1837	1837	1837	1837	0
342	20240726	134200	4541654	1837	1837	1837	1837	0
343	20240726	134100	4541654	1837	1837	1837	1837	0
344	20240726	134000	4541654	1837	1837	1837	1837	0
345	20240726	133900	4541654	1837	1845	1845	1837	20
346	20240726	133800	4504851	1865	1865	1865	1865	0
347	20240726	133700	4504851	1865	1865	1865	1865	0
348	20240726	133600	4504851	1865	1865	1865	1865	0
349	20240726	133500	4504851	1865	1865	1865	1865	0
350	20240726	133400	4504851	1865	1845	1865	1845	28
351	20240726	133300	4452771	1865	1865	1865	1865	0
352	20240726	133200	4452771	1865	1865	1865	1865	0
353	20240726	133100	4452771	1865	1865	1865	1865	0
354	20240726	133000	4452771	1865	1865	1865	1865	0
355	20240726	132900	4452771	1865	1865	1865	1865	0
356	20240726	132800	4452771	1865	1865	1865	1865	0
357	20240726	132700	4452771	1865	1865	1865	1865	0
358	20240726	132600	4452771	1865	1865	1865	1865	0
359	20240726	132500	4452771	1865	1865	1865	1865	0
360	20240726	132400	4452771	1865	1865	1865	1865	0
361	20240726	132300	4452771	1865	1865	1865	1865	0
362	20240726	132200	4452771	1865	1865	1865	1865	0
363	20240726	132100	4452771	1865	1865	1865	1865	2
364	20240726	132000	4449041	1855	1855	1855	1855	0
365	20240726	131900	4449041	1855	1855	1855	1855	0
366	20240726	131800	4449041	1855	1855	1855	1855	0
367	20240726	131700	4449041	1855	1855	1855	1855	0
368	20240726	131600	4449041	1855	1855	1855	1855	248
369	20240726	131500	3989001	1853	1853	1853	1853	0
370	20240726	131400	3989001	1853	1853	1853	1853	124
371	20240726	131300	3759229	1852	1851	1852	1851	23
372	20240726	131200	3716653	1852	1852	1852	1852	0
373	20240726	131100	3716653	1852	1852	1852	1852	0
374	20240726	131000	3716653	1852	1852	1852	1852	0
375	20240726	130900	3716653	1852	1852	1852	1852	0
376	20240726	130800	3716653	1852	1852	1852	1852	0
377	20240726	130700	3716653	1852	1852	1852	1852	0
378	20240726	130600	3716653	1852	1852	1852	1852	0
379	20240726	130500	3716653	1852	1852	1852	1852	0
380	20240726	130400	3716653	1852	1852	1852	1852	0
381	20240726	130300	3716653	1852	1852	1852	1852	0
382	20240726	130200	3716653	1852	1852	1852	1852	0
383	20240726	130100	3716653	1852	1852	1852	1852	0
384	20240726	130000	3716653	1852	1852	1852	1852	0
385	20240726	125900	3716653	1852	1852	1852	1852	0
386	20240726	125800	3716653	1852	1852	1852	1852	0
387	20240726	125700	3716653	1852	1852	1852	1852	0
388	20240726	125600	3716653	1852	1852	1852	1852	0
389	20240726	125500	3716653	1852	1852	1852	1852	0
390	20240726	125400	3716653	1852	1852	1852	1852	0
391	20240726	125300	3716653	1852	1848	1853	1846	190
392	20240726	125200	3365880	1855	1855	1855	1855	0
393	20240726	125100	3365880	1855	1855	1855	1855	0
394	20240726	125000	3365880	1855	1855	1855	1855	0
395	20240726	124900	3365880	1855	1855	1855	1855	0
396	20240726	124800	3365880	1855	1855	1855	1855	1
397	20240726	124700	3364025	1848	1855	1855	1848	71
398	20240726	124600	3232810	1848	1848	1848	1848	0
399	20240726	124500	3232810	1848	1848	1848	1848	0
400	20240726	124400	3232810	1848	1848	1848	1848	200
401	20240726	124300	2863210	1848	1848	1848	1848	168
402	20240726	124200	2552746	1847	1847	1847	1847	0
403	20240726	124100	2552746	1847	1847	1847	1847	0
404	20240726	124000	2552746	1847	1847	1847	1847	0
405	20240726	123900	2552746	1847	1847	1847	1847	0
406	20240726	123800	2552746	1847	1847	1847	1847	0
407	20240726	123700	2552746	1847	1847	1847	1847	0
408	20240726	123600	2552746	1847	1847	1847	1847	0
409	20240726	123500	2552746	1847	1847	1847	1847	54
410	20240726	123400	2453008	1845	1845	1845	1845	0
411	20240726	123300	2453008	1845	1845	1845	1845	0
412	20240726	123200	2453008	1845	1845	1845	1845	0
413	20240726	123100	2453008	1845	1845	1845	1845	0
414	20240726	123000	2453008	1845	1845	1845	1845	0
415	20240726	122900	2453008	1845	1845	1845	1845	0
416	20240726	122800	2453008	1845	1845	1845	1845	0
417	20240726	122700	2453008	1845	1845	1845	1845	0
418	20240726	122600	2453008	1845	1845	1845	1845	0
419	20240726	122500	2453008	1845	1845	1845	1845	0
420	20240726	122400	2453008	1845	1845	1845	1845	0
421	20240726	122300	2453008	1845	1845	1845	1845	0
422	20240726	122200	2453008	1845	1845	1845	1845	0
423	20240726	122100	2453008	1845	1845	1845	1845	0
424	20240726	122000	2453008	1845	1845	1845	1845	0
425	20240726	121900	2453008	1845	1845	1845	1845	0
426	20240726	121800	2453008	1845	1845	1845	1845	0
427	20240726	121700	2453008	1845	1845	1845	1845	0
428	20240726	121600	2453008	1845	1845	1845	1845	0
429	20240726	121500	2453008	1845	1845	1845	1845	0
430	20240726	121400	2453008	1845	1845	1845	1845	0
431	20240726	121300	2453008	1845	1845	1845	1845	0
432	20240726	121200	2453008	1845	1845	1845	1845	0
433	20240726	121100	2453008	1845	1845	1845	1845	0
434	20240726	121000	2453008	1845	1845	1845	1845	0
435	20240726	120900	2453008	1845	1845	1845	1845	0
436	20240726	120800	2453008	1845	1845	1845	1845	0
437	20240726	120700	2453008	1845	1845	1845	1845	0
438	20240726	120600	2453008	1845	1845	1845	1845	0
439	20240726	120500	2453008	1845	1845	1845	1845	0
440	20240726	120400	2453008	1845	1845	1845	1845	0
441	20240726	120300	2453008	1845	1845	1845	1845	0
442	20240726	120200	2453008	1845	1845	1845	1845	0
443	20240726	120100	2453008	1845	1845	1845	1845	0
444	20240726	120000	2453008	1845	1845	1845	1845	0
445	20240726	115900	2453008	1845	1845	1845	1845	0
446	20240726	115800	2453008	1845	1845	1845	1845	0
447	20240726	115700	2453008	1845	1845	1845	1845	0
448	20240726	115600	2453008	1845	1845	1845	1845	0
449	20240726	115500	2453008	1845	1845	1845	1845	0
450	20240726	115400	2453008	1845	1845	1845	1845	0
451	20240726	115300	2453008	1845	1845	1845	1845	35
452	20240726	115200	2388433	1844	1844	1844	1844	0
453	20240726	115100	2388433	1844	1844	1844	1844	0
454	20240726	115000	2388433	1844	1844	1844	1844	0
455	20240726	114900	2388433	1844	1844	1844	1844	29
456	20240726	114800	2334957	1844	1844	1844	1844	0
457	20240726	114700	2334957	1844	1844	1844	1844	1
458	20240726	114600	2333113	1843	1843	1843	1843	0
459	20240726	114500	2333113	1843	1843	1843	1843	0
460	20240726	114400	2333113	1843	1843	1843	1843	0
461	20240726	114300	2333113	1843	1843	1843	1843	0
462	20240726	114200	2333113	1843	1843	1843	1843	0
463	20240726	114100	2333113	1843	1843	1843	1843	0
464	20240726	114000	2333113	1843	1843	1843	1843	0
465	20240726	113900	2333113	1843	1843	1843	1843	0
466	20240726	113800	2333113	1843	1843	1843	1843	0
467	20240726	113700	2333113	1843	1843	1843	1843	0
468	20240726	113600	2333113	1843	1843	1843	1843	0
469	20240726	113500	2333113	1843	1843	1843	1843	0
470	20240726	113400	2333113	1843	1843	1843	1843	0
471	20240726	113300	2333113	1843	1843	1843	1843	0
472	20240726	113200	2333113	1843	1843	1843	1843	0
473	20240726	113100	2333113	1843	1843	1843	1843	0
474	20240726	113000	2333113	1843	1843	1843	1843	0
475	20240726	112900	2333113	1843	1843	1843	1843	0
476	20240726	112800	2333113	1843	1843	1843	1843	0
477	20240726	112700	2333113	1843	1843	1843	1843	0
478	20240726	112600	2333113	1843	1843	1843	1843	0
479	20240726	112500	2333113	1843	1843	1843	1843	0
480	20240726	112400	2333113	1843	1843	1843	1843	0
481	20240726	112300	2333113	1843	1843	1843	1843	0
482	20240726	112200	2333113	1843	1843	1843	1843	0
483	20240726	112100	2333113	1843	1843	1843	1843	0
484	20240726	112000	2333113	1843	1843	1843	1843	0
485	20240726	111900	2333113	1843	1843	1843	1843	0
486	20240726	111800	2333113	1843	1843	1843	1843	0
487	20240726	111700	2333113	1843	1843	1843	1843	0
488	20240726	111600	2333113	1843	1843	1843	1843	0
489	20240726	111500	2333113	1843	1843	1843	1843	0
490	20240726	111400	2333113	1843	1843	1843	1843	0
491	20240726	111300	2333113	1843	1843	1843	1843	0
492	20240726	111200	2333113	1843	1843	1843	1843	0
493	20240726	111100	2333113	1843	1843	1843	1843	0
494	20240726	111000	2333113	1843	1843	1843	1843	0
495	20240726	110900	2333113	1843	1843	1843	1843	80
496	20240726	110800	2185673	1843	1843	1843	1843	0
497	20240726	110700	2185673	1843	1843	1843	1843	0
498	20240726	110600	2185673	1843	1843	1843	1843	0
499	20240726	110500	2185673	1843	1843	1843	1843	0
500	20240726	110400	2185673	1843	1843	1843	1843	0
501	20240726	110300	2185673	1843	1843	1843	1843	0
502	20240726	110200	2185673	1843	1843	1843	1843	215
503	20240726	110100	1789428	1843	1843	1843	1843	0
504	20240726	110000	1789428	1843	1843	1843	1843	0
505	20240726	105900	1789428	1843	1843	1843	1843	0
506	20240726	105800	1789428	1843	1843	1843	1843	0
507	20240726	105700	1789428	1843	1843	1843	1843	0
508	20240726	105600	1789428	1843	1843	1843	1843	0
509	20240726	105500	1789428	1843	1843	1843	1843	0
510	20240726	105400	1789428	1843	1843	1843	1843	0
511	20240726	105300	1789428	1843	1843	1843	1843	0
512	20240726	105200	1789428	1843	1843	1843	1843	0
513	20240726	105100	1789428	1843	1843	1843	1843	0
514	20240726	105000	1789428	1843	1843	1843	1843	0
515	20240726	104900	1789428	1843	1843	1843	1843	0
516	20240726	104800	1789428	1843	1843	1843	1843	0
517	20240726	104700	1789428	1843	1843	1843	1843	0
518	20240726	104600	1789428	1843	1843	1843	1843	0
519	20240726	104500	1789428	1843	1843	1843	1843	0
520	20240726	104400	1789428	1843	1843	1843	1843	2
521	20240726	104300	1785742	1844	1844	1844	1844	100
522	20240726	104200	1601342	1844	1844	1844	1844	1
523	20240726	104100	1599498	1844	1844	1844	1844	0
524	20240726	104000	1599498	1844	1844	1844	1844	0
525	20240726	103900	1599498	1844	1844	1844	1844	0
526	20240726	103800	1599498	1844	1844	1844	1844	0
527	20240726	103700	1599498	1844	1844	1844	1844	10
528	20240726	103600	1581058	1844	1844	1844	1844	0
529	20240726	103500	1581058	1844	1844	1844	1844	0
530	20240726	103400	1581058	1844	1844	1844	1844	0
531	20240726	103300	1581058	1844	1844	1844	1844	0
532	20240726	103200	1581058	1844	1844	1844	1844	0
533	20240726	103100	1581058	1844	1844	1844	1844	0
534	20240726	103000	1581058	1844	1844	1844	1844	0
535	20240726	102900	1581058	1844	1844	1844	1844	0
536	20240726	102800	1581058	1844	1844	1844	1844	2
537	20240726	102700	1577370	1844	1844	1844	1844	0
538	20240726	102600	1577370	1844	1844	1844	1844	0
539	20240726	102500	1577370	1844	1844	1844	1844	0
540	20240726	102400	1577370	1844	1844	1844	1844	0
541	20240726	102300	1577370	1844	1844	1844	1844	0
542	20240726	102200	1577370	1844	1844	1844	1844	0
543	20240726	102100	1577370	1844	1844	1844	1844	0
544	20240726	102000	1577370	1844	1844	1844	1844	0
545	20240726	101900	1577370	1844	1844	1844	1844	0
546	20240726	101800	1577370	1844	1844	1844	1844	0
547	20240726	101700	1577370	1844	1844	1844	1844	0
548	20240726	101600	1577370	1844	1844	1844	1844	0
549	20240726	101500	1577370	1844	1844	1844	1844	0
550	20240726	101400	1577370	1844	1844	1844	1844	0
551	20240726	101300	1577370	1844	1844	1844	1844	0
552	20240726	101200	1577370	1844	1844	1844	1844	0
553	20240726	101100	1577370	1844	1844	1844	1844	0
554	20240726	101000	1577370	1844	1844	1844	1844	0
555	20240726	100900	1577370	1844	1844	1844	1844	0
556	20240726	100800	1577370	1844	1844	1844	1844	0
557	20240726	100700	1577370	1844	1844	1844	1844	0
558	20240726	100600	1577370	1844	1844	1844	1844	0
559	20240726	100500	1577370	1844	1844	1844	1844	0
560	20240726	100400	1577370	1844	1844	1844	1844	0
561	20240726	100300	1577370	1844	1844	1844	1844	0
562	20240726	100200	1577370	1844	1844	1844	1844	0
563	20240726	100100	1577370	1844	1844	1844	1844	0
564	20240726	100000	1577370	1844	1844	1844	1844	0
565	20240726	095900	1577370	1844	1844	1844	1844	0
566	20240726	095800	1577370	1844	1844	1844	1844	0
567	20240726	095700	1577370	1844	1844	1844	1844	0
568	20240726	095600	1577370	1844	1844	1844	1844	0
569	20240726	095500	1577370	1844	1844	1844	1844	0
570	20240726	095400	1577370	1844	1844	1844	1844	11
571	20240726	095300	1557086	1845	1845	1845	1845	0
572	20240726	095200	1557086	1845	1845	1845	1845	0
573	20240726	095100	1557086	1845	1845	1845	1845	0
574	20240726	095000	1557086	1845	1845	1845	1845	0
575	20240726	094900	1557086	1845	1845	1845	1845	0
576	20240726	094800	1557086	1845	1845	1845	1845	1
577	20240726	094700	1555241	1844	1844	1844	1844	33
578	20240726	094600	1494389	1845	1845	1845	1845	0
579	20240726	094500	1494389	1845	1845	1845	1845	2
580	20240726	094400	1490699	1845	1845	1845	1845	0
581	20240726	094300	1490699	1845	1845	1845	1845	0
582	20240726	094200	1490699	1845	1845	1845	1845	0
583	20240726	094100	1490699	1845	1845	1845	1845	0
584	20240726	094000	1490699	1845	1845	1845	1845	0
585	20240726	093900	1490699	1845	1845	1845	1845	0
586	20240726	093800	1490699	1845	1845	1845	1845	4
587	20240726	093700	1483319	1835	1835	1835	1835	0
588	20240726	093600	1483319	1835	1835	1835	1835	0
589	20240726	093500	1483319	1835	1835	1835	1835	0
590	20240726	093400	1483319	1835	1835	1835	1835	0
591	20240726	093300	1483319	1835	1835	1835	1835	0
592	20240726	093200	1483319	1835	1835	1835	1835	0
593	20240726	093100	1483319	1835	1835	1835	1835	0
594	20240726	093000	1483319	1835	1835	1835	1835	0
595	20240726	092900	1483319	1835	1835	1835	1835	0
596	20240726	092800	1483319	1835	1835	1835	1835	0
597	20240726	092700	1483319	1835	1835	1835	1835	0
598	20240726	092600	1483319	1835	1835	1835	1835	0
599	20240726	092500	1483319	1835	1835	1835	1835	0
600	20240726	092400	1483319	1835	1835	1835	1835	0
601	20240726	092300	1483319	1835	1835	1835	1835	0
602	20240726	092200	1483319	1835	1835	1835	1835	0
603	20240726	092100	1483319	1835	1835	1835	1835	0
604	20240726	092000	1483319	1835	1835	1835	1835	0
605	20240726	091900	1483319	1835	1835	1835	1835	0
606	20240726	091800	1483319	1835	1835	1835	1835	0
607	20240726	091700	1483319	1835	1835	1835	1835	0
608	20240726	091600	1483319	1835	1835	1835	1835	0
609	20240726	091500	1483319	1835	1835	1835	1835	0
610	20240726	091400	1483319	1835	1835	1835	1835	156
611	20240726	091300	1197059	1835	1835	1835	1835	0
612	20240726	091200	1197059	1835	1835	1835	1835	0
613	20240726	091100	1197059	1835	1835	1835	1835	54
614	20240726	091000	1097969	1835	1835	1835	1835	54
615	20240726	090900	998879	1835	1835	1835	1835	0
616	20240726	090800	998879	1835	1831	1835	1831	272
617	20240726	090700	499932	1831	1831	1831	1831	15
618	20240726	090600	472467	1831	1831	1831	1831	0
619	20240726	090500	472467	1831	1831	1831	1831	0
620	20240726	090400	472467	1831	1831	1831	1831	0
621	20240726	090300	472467	1831	1831	1831	1831	43
622	20240726	090200	393734	1835	1828	1835	1828	110
623	20240726	090100	191940	1828	1828	1828	1828	0
624	20240726	090000	191940	1828	1828	1828	1828	105