KissMeData/040160/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192300	16919255	2935	2935	2935	2935	80
3	20240726	192200	16919255	2935	2935	2935	2935	0
4	20240726	192100	16919255	2935	2935	2935	2935	0
5	20240726	192000	16919255	2935	2935	2935	2935	0
6	20240726	191900	16919255	2935	2935	2935	2935	0
7	20240726	191800	16919255	2935	2935	2935	2935	0
8	20240726	191700	16919255	2935	2935	2935	2935	0
9	20240726	191600	16919255	2935	2935	2935	2935	0
10	20240726	191500	16919255	2935	2935	2935	2935	0
11	20240726	191400	16919255	2935	2935	2935	2935	0
12	20240726	191300	16919255	2935	2935	2935	2935	0
13	20240726	191200	16919255	2935	2935	2935	2935	0
14	20240726	191100	16919255	2935	2935	2935	2935	0
15	20240726	191000	16919255	2935	2935	2935	2935	0
16	20240726	190900	16919255	2935	2935	2935	2935	0
17	20240726	190800	16919255	2935	2935	2935	2935	0
18	20240726	190700	16919255	2935	2935	2935	2935	0
19	20240726	190600	16919255	2935	2935	2935	2935	0
20	20240726	190500	16919255	2935	2935	2935	2935	0
21	20240726	190400	16919255	2935	2935	2935	2935	0
22	20240726	190300	16919255	2935	2935	2935	2935	0
23	20240726	190200	16919255	2935	2935	2935	2935	0
24	20240726	190100	16919255	2935	2935	2935	2935	0
25	20240726	190000	16919255	2935	2935	2935	2935	0
26	20240726	185900	16919255	2935	2935	2935	2935	0
27	20240726	185800	16919255	2935	2935	2935	2935	0
28	20240726	185700	16919255	2935	2935	2935	2935	0
29	20240726	185600	16919255	2935	2935	2935	2935	0
30	20240726	185500	16919255	2935	2935	2935	2935	0
31	20240726	185400	16919255	2935	2935	2935	2935	0
32	20240726	185300	16919255	2935	2935	2935	2935	80
33	20240726	185200	16919255	2935	2935	2935	2935	0
34	20240726	185100	16919255	2935	2935	2935	2935	0
35	20240726	185000	16919255	2935	2935	2935	2935	0
36	20240726	184900	16919255	2935	2935	2935	2935	0
37	20240726	184800	16919255	2935	2935	2935	2935	0
38	20240726	184700	16919255	2935	2935	2935	2935	0
39	20240726	184600	16919255	2935	2935	2935	2935	0
40	20240726	184500	16919255	2935	2935	2935	2935	0
41	20240726	184400	16919255	2935	2935	2935	2935	0
42	20240726	184300	16919255	2935	2935	2935	2935	0
43	20240726	184200	16919255	2935	2935	2935	2935	0
44	20240726	184100	16919255	2935	2935	2935	2935	0
45	20240726	184000	16919255	2935	2935	2935	2935	0
46	20240726	183900	16919255	2935	2935	2935	2935	0
47	20240726	183800	16919255	2935	2935	2935	2935	0
48	20240726	183700	16919255	2935	2935	2935	2935	0
49	20240726	183600	16919255	2935	2935	2935	2935	0
50	20240726	183500	16919255	2935	2935	2935	2935	0
51	20240726	183400	16919255	2935	2935	2935	2935	0
52	20240726	183300	16919255	2935	2935	2935	2935	0
53	20240726	183200	16919255	2935	2935	2935	2935	0
54	20240726	183100	16919255	2935	2935	2935	2935	0
55	20240726	183000	16919255	2935	2935	2935	2935	0
56	20240726	182900	16919255	2935	2935	2935	2935	0
57	20240726	182800	16919255	2935	2935	2935	2935	0
58	20240726	182700	16919255	2935	2935	2935	2935	0
59	20240726	182600	16919255	2935	2935	2935	2935	0
60	20240726	182500	16919255	2935	2935	2935	2935	0
61	20240726	182400	16919255	2935	2935	2935	2935	0
62	20240726	182300	16919255	2935	2935	2935	2935	80
63	20240726	182200	16919255	2935	2935	2935	2935	0
64	20240726	182100	16919255	2935	2935	2935	2935	0
65	20240726	182000	16919255	2935	2935	2935	2935	0
66	20240726	181900	16919255	2935	2935	2935	2935	0
67	20240726	181800	16919255	2935	2935	2935	2935	0
68	20240726	181700	16919255	2935	2935	2935	2935	0
69	20240726	181600	16919255	2935	2935	2935	2935	0
70	20240726	181500	16919255	2935	2935	2935	2935	0
71	20240726	181400	16919255	2935	2935	2935	2935	0
72	20240726	181300	16919255	2935	2935	2935	2935	0
73	20240726	181200	16919255	2935	2935	2935	2935	0
74	20240726	181100	16919255	2935	2935	2935	2935	0
75	20240726	181000	16919255	2935	2935	2935	2935	0
76	20240726	180900	16919255	2935	2935	2935	2935	0
77	20240726	180800	16919255	2935	2935	2935	2935	0
78	20240726	180700	16919255	2935	2935	2935	2935	0
79	20240726	180600	16919255	2935	2935	2935	2935	0
80	20240726	180500	16919255	2935	2935	2935	2935	0
81	20240726	180400	16919255	2935	2935	2935	2935	0
82	20240726	180300	16919255	2935	2935	2935	2935	0
83	20240726	180200	16919255	2935	2935	2935	2935	0
84	20240726	180100	16919255	2935	2935	2935	2935	0
85	20240726	180000	16919255	2935	2935	2935	2935	0
86	20240726	175900	16919255	2935	2935	2935	2935	0
87	20240726	175800	16919255	2935	2935	2935	2935	0
88	20240726	175700	16919255	2935	2935	2935	2935	0
89	20240726	175600	16919255	2935	2935	2935	2935	0
90	20240726	175500	16919255	2935	2935	2935	2935	0
91	20240726	175400	16919255	2935	2935	2935	2935	0
92	20240726	175300	16919255	2935	2935	2935	2935	80
93	20240726	175200	16919255	2935	2935	2935	2935	0
94	20240726	175100	16919255	2935	2935	2935	2935	0
95	20240726	175000	16919255	2935	2935	2935	2935	0
96	20240726	174900	16919255	2935	2935	2935	2935	0
97	20240726	174800	16919255	2935	2935	2935	2935	0
98	20240726	174700	16919255	2935	2935	2935	2935	0
99	20240726	174600	16919255	2935	2935	2935	2935	0
100	20240726	174500	16919255	2935	2935	2935	2935	0
101	20240726	174400	16919255	2935	2935	2935	2935	0
102	20240726	174300	16919255	2935	2935	2935	2935	0
103	20240726	174200	16919255	2935	2935	2935	2935	0
104	20240726	174100	16919255	2935	2935	2935	2935	0
105	20240726	174000	16919255	2935	2935	2935	2935	0
106	20240726	173900	16919255	2935	2935	2935	2935	0
107	20240726	173800	16919255	2935	2935	2935	2935	0
108	20240726	173700	16919255	2935	2935	2935	2935	0
109	20240726	173600	16919255	2935	2935	2935	2935	0
110	20240726	173500	16919255	2935	2935	2935	2935	0
111	20240726	173400	16919255	2935	2935	2935	2935	0
112	20240726	173300	16919255	2935	2935	2935	2935	0
113	20240726	173200	16919255	2935	2935	2935	2935	0
114	20240726	173100	16919255	2935	2935	2935	2935	0
115	20240726	173000	16919255	2935	2935	2935	2935	0
116	20240726	172900	16919255	2935	2935	2935	2935	0
117	20240726	172800	16919255	2935	2935	2935	2935	0
118	20240726	172700	16919255	2935	2935	2935	2935	0
119	20240726	172600	16919255	2935	2935	2935	2935	0
120	20240726	172500	16919255	2935	2935	2935	2935	0
121	20240726	172400	16919255	2935	2935	2935	2935	0
122	20240726	172300	16919255	2935	2935	2935	2935	80
123	20240726	172200	16919255	2935	2935	2935	2935	0
124	20240726	172100	16919255	2935	2935	2935	2935	0
125	20240726	172000	16919255	2935	2935	2935	2935	0
126	20240726	171900	16919255	2935	2935	2935	2935	0
127	20240726	171800	16919255	2935	2935	2935	2935	0
128	20240726	171700	16919255	2935	2935	2935	2935	0
129	20240726	171600	16919255	2935	2935	2935	2935	0
130	20240726	171500	16919255	2935	2935	2935	2935	0
131	20240726	171400	16919255	2935	2935	2935	2935	0
132	20240726	171300	16919255	2935	2935	2935	2935	0
133	20240726	171200	16919255	2935	2935	2935	2935	0
134	20240726	171100	16919255	2935	2935	2935	2935	0
135	20240726	171000	16919255	2935	2935	2935	2935	0
136	20240726	170900	16919255	2935	2935	2935	2935	0
137	20240726	170800	16919255	2935	2935	2935	2935	0
138	20240726	170700	16919255	2935	2935	2935	2935	0
139	20240726	170600	16919255	2935	2935	2935	2935	0
140	20240726	170500	16919255	2935	2935	2935	2935	0
141	20240726	170400	16919255	2935	2935	2935	2935	0
142	20240726	170300	16919255	2935	2935	2935	2935	0
143	20240726	170200	16919255	2935	2935	2935	2935	0
144	20240726	170100	16919255	2935	2935	2935	2935	0
145	20240726	170000	16919255	2935	2935	2935	2935	0
146	20240726	165900	16919255	2935	2935	2935	2935	0
147	20240726	165800	16919255	2935	2935	2935	2935	0
148	20240726	165700	16919255	2935	2935	2935	2935	0
149	20240726	165600	16919255	2935	2935	2935	2935	0
150	20240726	165500	16919255	2935	2935	2935	2935	0
151	20240726	165400	16919255	2935	2935	2935	2935	0
152	20240726	165300	16919255	2935	2935	2935	2935	80
153	20240726	165200	16919255	2935	2935	2935	2935	0
154	20240726	165100	16919255	2935	2935	2935	2935	0
155	20240726	165000	16919255	2935	2935	2935	2935	0
156	20240726	164900	16919255	2935	2935	2935	2935	0
157	20240726	164800	16919255	2935	2935	2935	2935	0
158	20240726	164700	16919255	2935	2935	2935	2935	0
159	20240726	164600	16919255	2935	2935	2935	2935	0
160	20240726	164500	16919255	2935	2935	2935	2935	0
161	20240726	164400	16919255	2935	2935	2935	2935	0
162	20240726	164300	16919255	2935	2935	2935	2935	0
163	20240726	164200	16919255	2935	2935	2935	2935	0
164	20240726	164100	16919255	2935	2935	2935	2935	0
165	20240726	164000	16919255	2935	2935	2935	2935	0
166	20240726	163900	16919255	2935	2935	2935	2935	0
167	20240726	163800	16919255	2935	2935	2935	2935	0
168	20240726	163700	16919255	2935	2935	2935	2935	0
169	20240726	163600	16919255	2935	2935	2935	2935	0
170	20240726	163500	16919255	2935	2935	2935	2935	0
171	20240726	163400	16919255	2935	2935	2935	2935	0
172	20240726	163300	16919255	2935	2935	2935	2935	0
173	20240726	163200	16919255	2935	2935	2935	2935	0
174	20240726	163100	16919255	2935	2935	2935	2935	0
175	20240726	163000	16919255	2935	2935	2935	2935	0
176	20240726	162900	16919255	2935	2935	2935	2935	0
177	20240726	162800	16919255	2935	2935	2935	2935	0
178	20240726	162700	16919255	2935	2935	2935	2935	0
179	20240726	162600	16919255	2935	2935	2935	2935	0
180	20240726	162500	16919255	2935	2935	2935	2935	0
181	20240726	162400	16919255	2935	2935	2935	2935	0
182	20240726	162300	16919255	2935	2935	2935	2935	80
183	20240726	162200	16919255	2935	2935	2935	2935	0
184	20240726	162100	16919255	2935	2935	2935	2935	0
185	20240726	162000	16919255	2935	2935	2935	2935	0
186	20240726	161900	16919255	2935	2935	2935	2935	0
187	20240726	161800	16919255	2935	2935	2935	2935	0
188	20240726	161700	16919255	2935	2935	2935	2935	0
189	20240726	161600	16919255	2935	2935	2935	2935	0
190	20240726	161500	16919255	2935	2935	2935	2935	0
191	20240726	161400	16919255	2935	2935	2935	2935	0
192	20240726	161300	16919255	2935	2935	2935	2935	0
193	20240726	161200	16919255	2935	2935	2935	2935	0
194	20240726	161100	16919255	2935	2935	2935	2935	0
195	20240726	161000	16919255	2935	2935	2935	2935	0
196	20240726	160900	16919255	2935	2935	2935	2935	0
197	20240726	160800	16919255	2935	2935	2935	2935	0
198	20240726	160700	16919255	2935	2935	2935	2935	0
199	20240726	160600	16919255	2935	2935	2935	2935	0
200	20240726	160500	16919255	2935	2935	2935	2935	0
201	20240726	160400	16919255	2935	2935	2935	2935	0
202	20240726	160300	16919255	2935	2935	2935	2935	0
203	20240726	160200	16919255	2935	2935	2935	2935	0
204	20240726	160100	16919255	2935	2935	2935	2935	0
205	20240726	160000	16919255	2935	2935	2935	2935	0
206	20240726	155900	16919255	2935	2935	2935	2935	0
207	20240726	155800	16919255	2935	2935	2935	2935	0
208	20240726	155700	16919255	2935	2935	2935	2935	0
209	20240726	155600	16919255	2935	2935	2935	2935	0
210	20240726	155500	16919255	2935	2935	2935	2935	0
211	20240726	155400	16919255	2935	2935	2935	2935	0
212	20240726	155300	16919255	2935	2935	2935	2935	80
213	20240726	155200	16919255	2935	2935	2935	2935	0
214	20240726	155100	16919255	2935	2935	2935	2935	0
215	20240726	155000	16919255	2935	2935	2935	2935	0
216	20240726	154900	16919255	2935	2935	2935	2935	0
217	20240726	154800	16919255	2935	2935	2935	2935	0
218	20240726	154700	16919255	2935	2935	2935	2935	0
219	20240726	154600	16919255	2935	2935	2935	2935	0
220	20240726	154500	16919255	2935	2935	2935	2935	0
221	20240726	154400	16919255	2935	2935	2935	2935	0
222	20240726	154300	16919255	2935	2935	2935	2935	0
223	20240726	154200	16919255	2935	2935	2935	2935	0
224	20240726	154100	16919255	2935	2935	2935	2935	0
225	20240726	154000	16919255	2935	2935	2935	2935	0
226	20240726	153900	16919255	2935	2935	2935	2935	0
227	20240726	153800	16919255	2935	2935	2935	2935	0
228	20240726	153700	16919255	2935	2935	2935	2935	0
229	20240726	153600	16919255	2935	2935	2935	2935	0
230	20240726	153500	16919255	2935	2935	2935	2935	0
231	20240726	153400	16919255	2935	2935	2935	2935	0
232	20240726	153300	16919255	2935	2935	2935	2935	0
233	20240726	153200	16919255	2935	2935	2935	2935	0
234	20240726	153100	16919255	2935	2935	2935	2935	0
235	20240726	153000	16919255	2935	2935	2935	2935	80
236	20240726	152900	16684455	2935	2935	2935	2935	0
237	20240726	152800	16684455	2935	2935	2935	2935	0
238	20240726	152700	16684455	2935	2935	2935	2935	0
239	20240726	152600	16684455	2935	2935	2935	2935	0
240	20240726	152500	16684455	2935	2935	2935	2935	0
241	20240726	152400	16684455	2935	2935	2935	2935	0
242	20240726	152300	16684455	2935	2935	2935	2935	0
243	20240726	152200	16684455	2935	2935	2935	2935	0
244	20240726	152100	16684455	2935	2935	2935	2935	0
245	20240726	152000	16684455	2935	2935	2935	2935	0
246	20240726	151900	16684455	2935	2935	2935	2915	63
247	20240726	151800	16500570	2920	2920	2920	2920	9
248	20240726	151700	16474290	2935	2935	2935	2935	1
249	20240726	151600	16471355	2915	2915	2915	2915	0
250	20240726	151500	16471355	2915	2915	2915	2915	10
251	20240726	151400	16442205	2940	2940	2940	2940	0
252	20240726	151300	16442205	2940	2940	2940	2940	0
253	20240726	151200	16442205	2940	2940	2940	2940	0
254	20240726	151100	16442205	2940	2940	2940	2940	0
255	20240726	151000	16442205	2940	2940	2940	2940	0
256	20240726	150900	16442205	2940	2940	2940	2940	0
257	20240726	150800	16442205	2940	2940	2940	2940	0
258	20240726	150700	16442205	2940	2915	2940	2915	47
259	20240726	150600	16304850	2920	2920	2920	2920	0
260	20240726	150500	16304850	2920	2920	2920	2920	401
261	20240726	150400	15133930	2920	2920	2920	2920	0
262	20240726	150300	15133930	2920	2920	2920	2920	1
263	20240726	150200	15131010	2920	2920	2920	2920	0
264	20240726	150100	15131010	2920	2920	2920	2920	0
265	20240726	150000	15131010	2920	2920	2920	2920	0
266	20240726	145900	15131010	2920	2920	2920	2920	0
267	20240726	145800	15131010	2920	2920	2920	2920	0
268	20240726	145700	15131010	2920	2925	2925	2920	543
269	20240726	145600	13545225	2930	2930	2930	2930	0
270	20240726	145500	13545225	2930	2930	2930	2930	2
271	20240726	145400	13539365	2935	2930	2935	2930	10
272	20240726	145300	13510025	2940	2940	2940	2940	0
273	20240726	145200	13510025	2940	2940	2940	2940	0
274	20240726	145100	13510025	2940	2940	2940	2940	0
275	20240726	145000	13510025	2940	2940	2940	2940	0
276	20240726	144900	13510025	2940	2940	2940	2940	0
277	20240726	144800	13510025	2940	2940	2940	2940	0
278	20240726	144700	13510025	2940	2940	2940	2940	0
279	20240726	144600	13510025	2940	2940	2940	2940	0
280	20240726	144500	13510025	2940	2940	2940	2940	0
281	20240726	144400	13510025	2940	2940	2940	2940	0
282	20240726	144300	13510025	2940	2940	2940	2940	0
283	20240726	144200	13510025	2940	2940	2940	2940	0
284	20240726	144100	13510025	2940	2940	2940	2940	0
285	20240726	144000	13510025	2940	2940	2940	2940	0
286	20240726	143900	13510025	2940	2940	2940	2940	0
287	20240726	143800	13510025	2940	2940	2940	2940	0
288	20240726	143700	13510025	2940	2940	2940	2940	0
289	20240726	143600	13510025	2940	2940	2940	2940	0
290	20240726	143500	13510025	2940	2940	2940	2940	0
291	20240726	143400	13510025	2940	2940	2940	2940	0
292	20240726	143300	13510025	2940	2940	2940	2940	0
293	20240726	143200	13510025	2940	2940	2940	2940	0
294	20240726	143100	13510025	2940	2940	2940	2940	0
295	20240726	143000	13510025	2940	2940	2940	2940	0
296	20240726	142900	13510025	2940	2940	2940	2940	0
297	20240726	142800	13510025	2940	2940	2940	2940	0
298	20240726	142700	13510025	2940	2940	2940	2940	5
299	20240726	142600	13495325	2940	2940	2940	2940	100
300	20240726	142500	13201325	2940	2940	2940	2940	0
301	20240726	142400	13201325	2940	2940	2940	2940	0
302	20240726	142300	13201325	2940	2940	2940	2940	50
303	20240726	142200	13054325	2940	2940	2940	2940	0
304	20240726	142100	13054325	2940	2940	2940	2940	0
305	20240726	142000	13054325	2940	2940	2940	2940	0
306	20240726	141900	13054325	2940	2940	2940	2940	100
307	20240726	141800	12760325	2940	2940	2940	2940	0
308	20240726	141700	12760325	2940	2940	2940	2940	0
309	20240726	141600	12760325	2940	2940	2940	2940	0
310	20240726	141500	12760325	2940	2940	2940	2940	0
311	20240726	141400	12760325	2940	2940	2940	2940	19
312	20240726	141300	12704465	2940	2940	2940	2940	0
313	20240726	141200	12704465	2940	2940	2940	2940	0
314	20240726	141100	12704465	2940	2940	2940	2940	0
315	20240726	141000	12704465	2940	2940	2940	2940	0
316	20240726	140900	12704465	2940	2940	2940	2940	0
317	20240726	140800	12704465	2940	2940	2940	2940	0
318	20240726	140700	12704465	2940	2940	2940	2940	0
319	20240726	140600	12704465	2940	2940	2940	2940	0
320	20240726	140500	12704465	2940	2940	2940	2940	0
321	20240726	140400	12704465	2940	2940	2940	2940	0
322	20240726	140300	12704465	2940	2940	2940	2940	0
323	20240726	140200	12704465	2940	2940	2940	2940	0
324	20240726	140100	12704465	2940	2940	2940	2940	0
325	20240726	140000	12704465	2940	2940	2940	2940	0
326	20240726	135900	12704465	2940	2940	2940	2940	0
327	20240726	135800	12704465	2940	2940	2940	2940	0
328	20240726	135700	12704465	2940	2940	2940	2940	0
329	20240726	135600	12704465	2940	2940	2940	2940	0
330	20240726	135500	12704465	2940	2940	2940	2940	0
331	20240726	135400	12704465	2940	2940	2940	2940	0
332	20240726	135300	12704465	2940	2940	2940	2940	0
333	20240726	135200	12704465	2940	2940	2940	2940	0
334	20240726	135100	12704465	2940	2940	2940	2940	0
335	20240726	135000	12704465	2940	2940	2940	2940	0
336	20240726	134900	12704465	2940	2940	2940	2940	0
337	20240726	134800	12704465	2940	2940	2940	2940	0
338	20240726	134700	12704465	2940	2940	2940	2940	0
339	20240726	134600	12704465	2940	2940	2940	2940	0
340	20240726	134500	12704465	2940	2940	2940	2940	0
341	20240726	134400	12704465	2940	2940	2940	2940	0
342	20240726	134300	12704465	2940	2940	2940	2940	0
343	20240726	134200	12704465	2940	2940	2940	2940	0
344	20240726	134100	12704465	2940	2940	2940	2940	0
345	20240726	134000	12704465	2940	2940	2940	2940	0
346	20240726	133900	12704465	2940	2940	2940	2940	0
347	20240726	133800	12704465	2940	2940	2940	2940	0
348	20240726	133700	12704465	2940	2940	2940	2940	0
349	20240726	133600	12704465	2940	2940	2940	2940	0
350	20240726	133500	12704465	2940	2940	2940	2940	0
351	20240726	133400	12704465	2940	2940	2940	2940	0
352	20240726	133300	12704465	2940	2940	2940	2940	0
353	20240726	133200	12704465	2940	2940	2940	2940	0
354	20240726	133100	12704465	2940	2940	2940	2940	0
355	20240726	133000	12704465	2940	2940	2940	2940	0
356	20240726	132900	12704465	2940	2940	2940	2940	0
357	20240726	132800	12704465	2940	2940	2940	2940	0
358	20240726	132700	12704465	2940	2940	2940	2940	0
359	20240726	132600	12704465	2940	2940	2940	2940	0
360	20240726	132500	12704465	2940	2940	2940	2940	0
361	20240726	132400	12704465	2940	2940	2940	2940	0
362	20240726	132300	12704465	2940	2940	2940	2940	0
363	20240726	132200	12704465	2940	2940	2940	2940	0
364	20240726	132100	12704465	2940	2940	2940	2940	0
365	20240726	132000	12704465	2940	2940	2940	2940	0
366	20240726	131900	12704465	2940	2940	2940	2940	0
367	20240726	131800	12704465	2940	2940	2940	2940	0
368	20240726	131700	12704465	2940	2940	2940	2940	0
369	20240726	131600	12704465	2940	2940	2940	2940	0
370	20240726	131500	12704465	2940	2940	2940	2940	0
371	20240726	131400	12704465	2940	2940	2940	2940	0
372	20240726	131300	12704465	2940	2940	2940	2940	0
373	20240726	131200	12704465	2940	2940	2940	2940	0
374	20240726	131100	12704465	2940	2940	2940	2940	0
375	20240726	131000	12704465	2940	2940	2940	2940	0
376	20240726	130900	12704465	2940	2940	2940	2940	0
377	20240726	130800	12704465	2940	2940	2940	2940	0
378	20240726	130700	12704465	2940	2940	2940	2940	0
379	20240726	130600	12704465	2940	2940	2940	2940	0
380	20240726	130500	12704465	2940	2940	2940	2940	0
381	20240726	130400	12704465	2940	2940	2940	2940	1
382	20240726	130300	12701525	2935	2935	2935	2935	0
383	20240726	130200	12701525	2935	2935	2935	2935	122
384	20240726	130100	12343455	2940	2940	2940	2940	0
385	20240726	130000	12343455	2940	2940	2940	2940	5
386	20240726	125900	12328755	2940	2940	2940	2940	0
387	20240726	125800	12328755	2940	2940	2940	2940	0
388	20240726	125700	12328755	2940	2940	2940	2940	0
389	20240726	125600	12328755	2940	2940	2940	2940	5
390	20240726	125500	12314055	2940	2940	2940	2940	0
391	20240726	125400	12314055	2940	2935	2940	2935	34
392	20240726	125300	12214260	2935	2935	2935	2935	0
393	20240726	125200	12214260	2935	2935	2935	2935	0
394	20240726	125100	12214260	2935	2935	2935	2935	0
395	20240726	125000	12214260	2935	2935	2935	2935	0
396	20240726	124900	12214260	2935	2935	2935	2935	0
397	20240726	124800	12214260	2935	2935	2935	2935	0
398	20240726	124700	12214260	2935	2935	2935	2935	0
399	20240726	124600	12214260	2935	2935	2935	2935	0
400	20240726	124500	12214260	2935	2935	2935	2935	0
401	20240726	124400	12214260	2935	2935	2935	2935	20
402	20240726	124300	12155560	2935	2935	2935	2935	0
403	20240726	124200	12155560	2935	2935	2935	2935	0
404	20240726	124100	12155560	2935	2935	2935	2935	0
405	20240726	124000	12155560	2935	2935	2935	2935	1
406	20240726	123900	12152625	2920	2920	2920	2920	0
407	20240726	123800	12152625	2920	2920	2920	2920	0
408	20240726	123700	12152625	2920	2920	2920	2920	0
409	20240726	123600	12152625	2920	2920	2920	2920	0
410	20240726	123500	12152625	2920	2920	2920	2920	0
411	20240726	123400	12152625	2920	2920	2920	2920	0
412	20240726	123300	12152625	2920	2920	2920	2920	5
413	20240726	123200	12138025	2935	2935	2935	2935	0
414	20240726	123100	12138025	2935	2935	2935	2935	0
415	20240726	123000	12138025	2935	2935	2935	2935	0
416	20240726	122900	12138025	2935	2935	2935	2935	0
417	20240726	122800	12138025	2935	2935	2935	2935	0
418	20240726	122700	12138025	2935	2935	2935	2935	0
419	20240726	122600	12138025	2935	2935	2935	2935	0
420	20240726	122500	12138025	2935	2935	2935	2935	0
421	20240726	122400	12138025	2935	2935	2935	2935	0
422	20240726	122300	12138025	2935	2935	2935	2935	0
423	20240726	122200	12138025	2935	2935	2935	2935	0
424	20240726	122100	12138025	2935	2935	2935	2935	50
425	20240726	122000	11991275	2935	2935	2935	2935	0
426	20240726	121900	11991275	2935	2935	2935	2935	0
427	20240726	121800	11991275	2935	2935	2935	2935	0
428	20240726	121700	11991275	2935	2935	2935	2935	0
429	20240726	121600	11991275	2935	2935	2935	2935	0
430	20240726	121500	11991275	2935	2935	2935	2935	0
431	20240726	121400	11991275	2935	2935	2935	2935	0
432	20240726	121300	11991275	2935	2935	2935	2935	273
433	20240726	121200	11190020	2920	2920	2920	2920	0
434	20240726	121100	11190020	2920	2920	2920	2920	34
435	20240726	121000	11090740	2920	2920	2920	2920	300
436	20240726	120900	10214740	2910	2910	2910	2910	0
437	20240726	120800	10214740	2910	2910	2910	2910	0
438	20240726	120700	10214740	2910	2910	2910	2910	0
439	20240726	120600	10214740	2910	2910	2910	2910	0
440	20240726	120500	10214740	2910	2910	2910	2910	0
441	20240726	120400	10214740	2910	2910	2910	2910	0
442	20240726	120300	10214740	2910	2910	2910	2910	5
443	20240726	120200	10200190	2920	2920	2920	2920	0
444	20240726	120100	10200190	2920	2920	2920	2920	0
445	20240726	120000	10200190	2920	2920	2920	2920	0
446	20240726	115900	10200190	2920	2920	2920	2920	0
447	20240726	115800	10200190	2920	2920	2920	2920	52
448	20240726	115700	10048350	2920	2920	2920	2920	3
449	20240726	115600	10039590	2910	2910	2910	2910	0
450	20240726	115500	10039590	2910	2910	2910	2910	0
451	20240726	115400	10039590	2910	2910	2910	2910	0
452	20240726	115300	10039590	2910	2910	2910	2910	0
453	20240726	115200	10039590	2910	2910	2910	2910	0
454	20240726	115100	10039590	2910	2910	2910	2910	0
455	20240726	115000	10039590	2910	2910	2910	2910	0
456	20240726	114900	10039590	2910	2910	2910	2910	0
457	20240726	114800	10039590	2910	2910	2910	2910	0
458	20240726	114700	10039590	2910	2910	2910	2910	0
459	20240726	114600	10039590	2910	2910	2910	2910	1120
460	20240726	114500	6780390	2920	2920	2920	2920	0
461	20240726	114400	6780390	2920	2920	2920	2920	0
462	20240726	114300	6780390	2920	2920	2920	2920	0
463	20240726	114200	6780390	2920	2920	2920	2920	0
464	20240726	114100	6780390	2920	2920	2920	2920	0
465	20240726	114000	6780390	2920	2920	2920	2920	0
466	20240726	113900	6780390	2920	2920	2920	2920	0
467	20240726	113800	6780390	2920	2920	2920	2920	0
468	20240726	113700	6780390	2920	2920	2920	2920	0
469	20240726	113600	6780390	2920	2920	2920	2920	0
470	20240726	113500	6780390	2920	2920	2920	2920	0
471	20240726	113400	6780390	2920	2920	2920	2920	0
472	20240726	113300	6780390	2920	2920	2920	2920	0
473	20240726	113200	6780390	2920	2920	2920	2920	0
474	20240726	113100	6780390	2920	2920	2920	2920	0
475	20240726	113000	6780390	2920	2920	2920	2920	10
476	20240726	112900	6751190	2920	2920	2920	2920	0
477	20240726	112800	6751190	2920	2920	2920	2920	0
478	20240726	112700	6751190	2920	2920	2920	2920	0
479	20240726	112600	6751190	2920	2920	2920	2920	0
480	20240726	112500	6751190	2920	2920	2920	2920	0
481	20240726	112400	6751190	2920	2920	2920	2920	0
482	20240726	112300	6751190	2920	2920	2920	2920	0
483	20240726	112200	6751190	2920	2920	2920	2920	0
484	20240726	112100	6751190	2920	2920	2920	2920	0
485	20240726	112000	6751190	2920	2920	2920	2920	0
486	20240726	111900	6751190	2920	2920	2920	2920	12
487	20240726	111800	6716150	2920	2910	2920	2910	102
488	20240726	111700	6419310	2910	2920	2920	2910	149
489	20240726	111600	5985170	2920	2920	2920	2920	0
490	20240726	111500	5985170	2920	2920	2920	2920	0
491	20240726	111400	5985170	2920	2920	2920	2920	0
492	20240726	111300	5985170	2920	2920	2920	2920	0
493	20240726	111200	5985170	2920	2920	2920	2920	0
494	20240726	111100	5985170	2920	2920	2920	2920	0
495	20240726	111000	5985170	2920	2920	2920	2920	0
496	20240726	110900	5985170	2920	2920	2920	2920	0
497	20240726	110800	5985170	2920	2920	2920	2920	0
498	20240726	110700	5985170	2920	2920	2920	2920	0
499	20240726	110600	5985170	2920	2920	2920	2920	0
500	20240726	110500	5985170	2920	2920	2920	2920	27
501	20240726	110400	5906330	2920	2920	2920	2920	0
502	20240726	110300	5906330	2920	2920	2920	2920	0
503	20240726	110200	5906330	2920	2920	2920	2920	0
504	20240726	110100	5906330	2920	2920	2920	2920	0
505	20240726	110000	5906330	2920	2920	2920	2920	0
506	20240726	105900	5906330	2920	2920	2920	2920	0
507	20240726	105800	5906330	2920	2920	2920	2920	0
508	20240726	105700	5906330	2920	2920	2920	2920	0
509	20240726	105600	5906330	2920	2920	2920	2920	0
510	20240726	105500	5906330	2920	2920	2920	2920	0
511	20240726	105400	5906330	2920	2920	2920	2920	147
512	20240726	105300	5477090	2920	2920	2920	2920	0
513	20240726	105200	5477090	2920	2920	2920	2920	0
514	20240726	105100	5477090	2920	2920	2920	2920	44
515	20240726	105000	5348610	2920	2920	2920	2920	0
516	20240726	104900	5348610	2920	2920	2920	2920	0
517	20240726	104800	5348610	2920	2920	2920	2920	0
518	20240726	104700	5348610	2920	2920	2920	2920	34
519	20240726	104600	5249330	2905	2905	2905	2905	0
520	20240726	104500	5249330	2905	2905	2905	2905	0
521	20240726	104400	5249330	2905	2905	2905	2905	0
522	20240726	104300	5249330	2905	2910	2910	2905	700
523	20240726	104200	3213020	2925	2925	2925	2925	0
524	20240726	104100	3213020	2925	2925	2925	2925	0
525	20240726	104000	3213020	2925	2925	2925	2925	0
526	20240726	103900	3213020	2925	2925	2925	2925	0
527	20240726	103800	3213020	2925	2925	2925	2925	0
528	20240726	103700	3213020	2925	2925	2925	2925	0
529	20240726	103600	3213020	2925	2925	2925	2925	0
530	20240726	103500	3213020	2925	2925	2925	2925	0
531	20240726	103400	3213020	2925	2925	2925	2925	1
532	20240726	103300	3210095	2910	2910	2910	2910	0
533	20240726	103200	3210095	2910	2925	2925	2910	300
534	20240726	103100	2335590	2935	2935	2935	2935	0
535	20240726	103000	2335590	2935	2935	2935	2935	4
536	20240726	102900	2323850	2930	2930	2930	2930	0
537	20240726	102800	2323850	2930	2930	2930	2930	1
538	20240726	102700	2320920	2935	2935	2935	2935	0
539	20240726	102600	2320920	2935	2935	2935	2935	0
540	20240726	102500	2320920	2935	2935	2935	2935	0
541	20240726	102400	2320920	2935	2935	2935	2935	0
542	20240726	102300	2320920	2935	2935	2935	2935	0
543	20240726	102200	2320920	2935	2935	2935	2935	0
544	20240726	102100	2320920	2935	2935	2935	2935	0
545	20240726	102000	2320920	2935	2935	2935	2935	0
546	20240726	101900	2320920	2935	2935	2935	2935	0
547	20240726	101800	2320920	2935	2935	2935	2935	0
548	20240726	101700	2320920	2935	2935	2935	2935	0
549	20240726	101600	2320920	2935	2935	2935	2935	0
550	20240726	101500	2320920	2935	2935	2935	2935	0
551	20240726	101400	2320920	2935	2935	2935	2935	5
552	20240726	101300	2306245	2925	2925	2925	2925	0
553	20240726	101200	2306245	2925	2925	2925	2925	0
554	20240726	101100	2306245	2925	2925	2925	2925	0
555	20240726	101000	2306245	2925	2925	2925	2925	0
556	20240726	100900	2306245	2925	2925	2925	2925	0
557	20240726	100800	2306245	2925	2925	2925	2925	0
558	20240726	100700	2306245	2925	2925	2925	2925	0
559	20240726	100600	2306245	2925	2925	2925	2925	0
560	20240726	100500	2306245	2925	2925	2925	2925	0
561	20240726	100400	2306245	2925	2925	2925	2925	2
562	20240726	100300	2300395	2935	2935	2935	2935	0
563	20240726	100200	2300395	2935	2935	2935	2935	1
564	20240726	100100	2297460	2935	2935	2935	2935	0
565	20240726	100000	2297460	2935	2935	2935	2935	0
566	20240726	095900	2297460	2935	2935	2935	2935	0
567	20240726	095800	2297460	2935	2935	2935	2935	2
568	20240726	095700	2291590	2935	2935	2935	2935	0
569	20240726	095600	2291590	2935	2935	2935	2935	0
570	20240726	095500	2291590	2935	2935	2935	2935	0
571	20240726	095400	2291590	2935	2935	2935	2935	0
572	20240726	095300	2291590	2935	2935	2935	2935	0
573	20240726	095200	2291590	2935	2935	2935	2935	0
574	20240726	095100	2291590	2935	2935	2935	2935	0
575	20240726	095000	2291590	2935	2935	2935	2935	0
576	20240726	094900	2291590	2935	2935	2935	2935	0
577	20240726	094800	2291590	2935	2935	2935	2935	0
578	20240726	094700	2291590	2935	2935	2935	2935	0
579	20240726	094600	2291590	2935	2935	2935	2935	0
580	20240726	094500	2291590	2935	2935	2935	2935	0
581	20240726	094400	2291590	2935	2935	2935	2935	0
582	20240726	094300	2291590	2935	2935	2935	2935	0
583	20240726	094200	2291590	2935	2935	2935	2935	0
584	20240726	094100	2291590	2935	2935	2935	2935	0
585	20240726	094000	2291590	2935	2935	2935	2935	0
586	20240726	093900	2291590	2935	2935	2935	2935	0
587	20240726	093800	2291590	2935	2935	2935	2935	0
588	20240726	093700	2291590	2935	2935	2935	2935	2
589	20240726	093600	2285720	2935	2935	2935	2935	0
590	20240726	093500	2285720	2935	2935	2935	2935	0
591	20240726	093400	2285720	2935	2935	2935	2935	0
592	20240726	093300	2285720	2935	2935	2935	2935	0
593	20240726	093200	2285720	2935	2935	2935	2935	0
594	20240726	093100	2285720	2935	2935	2935	2935	0
595	20240726	093000	2285720	2935	2935	2935	2935	0
596	20240726	092900	2285720	2935	2935	2935	2935	0
597	20240726	092800	2285720	2935	2935	2935	2935	0
598	20240726	092700	2285720	2935	2935	2935	2935	0
599	20240726	092600	2285720	2935	2935	2935	2935	0
600	20240726	092500	2285720	2935	2935	2935	2935	0
601	20240726	092400	2285720	2935	2935	2935	2935	6
602	20240726	092300	2268110	2920	2920	2920	2920	0
603	20240726	092200	2268110	2920	2920	2920	2920	36
604	20240726	092100	2162990	2920	2920	2920	2920	0
605	20240726	092000	2162990	2920	2920	2920	2920	0
606	20240726	091900	2162990	2920	2920	2920	2920	0
607	20240726	091800	2162990	2920	2920	2920	2920	0
608	20240726	091700	2162990	2920	2920	2920	2920	45
609	20240726	091600	2031590	2935	2935	2935	2935	0
610	20240726	091500	2031590	2935	2935	2935	2935	0
611	20240726	091400	2031590	2935	2935	2935	2935	0
612	20240726	091300	2031590	2935	2935	2935	2935	0
613	20240726	091200	2031590	2935	2935	2935	2935	0
614	20240726	091100	2031590	2935	2935	2935	2935	1
615	20240726	091000	2028655	2910	2910	2910	2910	0
616	20240726	090900	2028655	2910	2910	2910	2910	74
617	20240726	090800	1813315	2940	2940	2940	2940	0
618	20240726	090700	1813315	2940	2940	2940	2940	0
619	20240726	090600	1813315	2940	2940	2940	2940	0
620	20240726	090500	1813315	2940	2940	2940	2940	0
621	20240726	090400	1813315	2940	2940	2940	2940	11
622	20240726	090300	1780975	2940	2940	2940	2940	0
623	20240726	090200	1780975	2940	2940	2940	2940	6
624	20240726	090100	1763335	2905	2905	2905	2905	0
625	20240726	090000	1763335	2905	2905	2905	2905	607