KissMeData/088790/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195700	19006047	1938	1938	1938	1938	768
3	20240726	195600	19006047	1938	1938	1938	1938	0
4	20240726	195500	19006047	1938	1938	1938	1938	0
5	20240726	195400	19006047	1938	1938	1938	1938	0
6	20240726	195300	19006047	1938	1938	1938	1938	0
7	20240726	195200	19006047	1938	1938	1938	1938	0
8	20240726	195100	19006047	1938	1938	1938	1938	0
9	20240726	195000	19006047	1938	1938	1938	1938	0
10	20240726	194900	19006047	1938	1938	1938	1938	0
11	20240726	194800	19006047	1938	1938	1938	1938	0
12	20240726	194700	19006047	1938	1938	1938	1938	0
13	20240726	194600	19006047	1938	1938	1938	1938	0
14	20240726	194500	19006047	1938	1938	1938	1938	0
15	20240726	194400	19006047	1938	1938	1938	1938	0
16	20240726	194300	19006047	1938	1938	1938	1938	0
17	20240726	194200	19006047	1938	1938	1938	1938	0
18	20240726	194100	19006047	1938	1938	1938	1938	0
19	20240726	194000	19006047	1938	1938	1938	1938	0
20	20240726	193900	19006047	1938	1938	1938	1938	0
21	20240726	193800	19006047	1938	1938	1938	1938	0
22	20240726	193700	19006047	1938	1938	1938	1938	0
23	20240726	193600	19006047	1938	1938	1938	1938	0
24	20240726	193500	19006047	1938	1938	1938	1938	0
25	20240726	193400	19006047	1938	1938	1938	1938	0
26	20240726	193300	19006047	1938	1938	1938	1938	0
27	20240726	193200	19006047	1938	1938	1938	1938	0
28	20240726	193100	19006047	1938	1938	1938	1938	0
29	20240726	193000	19006047	1938	1938	1938	1938	0
30	20240726	192900	19006047	1938	1938	1938	1938	0
31	20240726	192800	19006047	1938	1938	1938	1938	0
32	20240726	192700	19006047	1938	1938	1938	1938	768
33	20240726	192600	19006047	1938	1938	1938	1938	0
34	20240726	192500	19006047	1938	1938	1938	1938	0
35	20240726	192400	19006047	1938	1938	1938	1938	0
36	20240726	192300	19006047	1938	1938	1938	1938	0
37	20240726	192200	19006047	1938	1938	1938	1938	0
38	20240726	192100	19006047	1938	1938	1938	1938	0
39	20240726	192000	19006047	1938	1938	1938	1938	0
40	20240726	191900	19006047	1938	1938	1938	1938	0
41	20240726	191800	19006047	1938	1938	1938	1938	0
42	20240726	191700	19006047	1938	1938	1938	1938	0
43	20240726	191600	19006047	1938	1938	1938	1938	0
44	20240726	191500	19006047	1938	1938	1938	1938	0
45	20240726	191400	19006047	1938	1938	1938	1938	0
46	20240726	191300	19006047	1938	1938	1938	1938	0
47	20240726	191200	19006047	1938	1938	1938	1938	0
48	20240726	191100	19006047	1938	1938	1938	1938	0
49	20240726	191000	19006047	1938	1938	1938	1938	0
50	20240726	190900	19006047	1938	1938	1938	1938	0
51	20240726	190800	19006047	1938	1938	1938	1938	0
52	20240726	190700	19006047	1938	1938	1938	1938	0
53	20240726	190600	19006047	1938	1938	1938	1938	0
54	20240726	190500	19006047	1938	1938	1938	1938	0
55	20240726	190400	19006047	1938	1938	1938	1938	0
56	20240726	190300	19006047	1938	1938	1938	1938	0
57	20240726	190200	19006047	1938	1938	1938	1938	0
58	20240726	190100	19006047	1938	1938	1938	1938	0
59	20240726	190000	19006047	1938	1938	1938	1938	0
60	20240726	185900	19006047	1938	1938	1938	1938	0
61	20240726	185800	19006047	1938	1938	1938	1938	0
62	20240726	185700	19006047	1938	1938	1938	1938	768
63	20240726	185600	19006047	1938	1938	1938	1938	0
64	20240726	185500	19006047	1938	1938	1938	1938	0
65	20240726	185400	19006047	1938	1938	1938	1938	0
66	20240726	185300	19006047	1938	1938	1938	1938	0
67	20240726	185200	19006047	1938	1938	1938	1938	0
68	20240726	185100	19006047	1938	1938	1938	1938	0
69	20240726	185000	19006047	1938	1938	1938	1938	0
70	20240726	184900	19006047	1938	1938	1938	1938	0
71	20240726	184800	19006047	1938	1938	1938	1938	0
72	20240726	184700	19006047	1938	1938	1938	1938	0
73	20240726	184600	19006047	1938	1938	1938	1938	0
74	20240726	184500	19006047	1938	1938	1938	1938	0
75	20240726	184400	19006047	1938	1938	1938	1938	0
76	20240726	184300	19006047	1938	1938	1938	1938	0
77	20240726	184200	19006047	1938	1938	1938	1938	0
78	20240726	184100	19006047	1938	1938	1938	1938	0
79	20240726	184000	19006047	1938	1938	1938	1938	0
80	20240726	183900	19006047	1938	1938	1938	1938	0
81	20240726	183800	19006047	1938	1938	1938	1938	0
82	20240726	183700	19006047	1938	1938	1938	1938	0
83	20240726	183600	19006047	1938	1938	1938	1938	0
84	20240726	183500	19006047	1938	1938	1938	1938	0
85	20240726	183400	19006047	1938	1938	1938	1938	0
86	20240726	183300	19006047	1938	1938	1938	1938	0
87	20240726	183200	19006047	1938	1938	1938	1938	0
88	20240726	183100	19006047	1938	1938	1938	1938	0
89	20240726	183000	19006047	1938	1938	1938	1938	0
90	20240726	182900	19006047	1938	1938	1938	1938	0
91	20240726	182800	19006047	1938	1938	1938	1938	0
92	20240726	182700	19006047	1938	1938	1938	1938	768
93	20240726	182600	19006047	1938	1938	1938	1938	0
94	20240726	182500	19006047	1938	1938	1938	1938	0
95	20240726	182400	19006047	1938	1938	1938	1938	0
96	20240726	182300	19006047	1938	1938	1938	1938	0
97	20240726	182200	19006047	1938	1938	1938	1938	0
98	20240726	182100	19006047	1938	1938	1938	1938	0
99	20240726	182000	19006047	1938	1938	1938	1938	0
100	20240726	181900	19006047	1938	1938	1938	1938	0
101	20240726	181800	19006047	1938	1938	1938	1938	0
102	20240726	181700	19006047	1938	1938	1938	1938	0
103	20240726	181600	19006047	1938	1938	1938	1938	0
104	20240726	181500	19006047	1938	1938	1938	1938	0
105	20240726	181400	19006047	1938	1938	1938	1938	0
106	20240726	181300	19006047	1938	1938	1938	1938	0
107	20240726	181200	19006047	1938	1938	1938	1938	0
108	20240726	181100	19006047	1938	1938	1938	1938	0
109	20240726	181000	19006047	1938	1938	1938	1938	0
110	20240726	180900	19006047	1938	1938	1938	1938	0
111	20240726	180800	19006047	1938	1938	1938	1938	0
112	20240726	180700	19006047	1938	1938	1938	1938	0
113	20240726	180600	19006047	1938	1938	1938	1938	0
114	20240726	180500	19006047	1938	1938	1938	1938	0
115	20240726	180400	19006047	1938	1938	1938	1938	0
116	20240726	180300	19006047	1938	1938	1938	1938	0
117	20240726	180200	19006047	1938	1938	1938	1938	0
118	20240726	180100	19006047	1938	1938	1938	1938	0
119	20240726	180000	19006047	1938	1938	1938	1938	0
120	20240726	175900	19006047	1938	1938	1938	1938	0
121	20240726	175800	19006047	1938	1938	1938	1938	0
122	20240726	175700	19006047	1938	1938	1938	1938	768
123	20240726	175600	19006047	1938	1938	1938	1938	0
124	20240726	175500	19006047	1938	1938	1938	1938	0
125	20240726	175400	19006047	1938	1938	1938	1938	0
126	20240726	175300	19006047	1938	1938	1938	1938	0
127	20240726	175200	19006047	1938	1938	1938	1938	0
128	20240726	175100	19006047	1938	1938	1938	1938	0
129	20240726	175000	19006047	1938	1938	1938	1938	0
130	20240726	174900	19006047	1938	1938	1938	1938	0
131	20240726	174800	19006047	1938	1938	1938	1938	0
132	20240726	174700	19006047	1938	1938	1938	1938	0
133	20240726	174600	19006047	1938	1938	1938	1938	0
134	20240726	174500	19006047	1938	1938	1938	1938	0
135	20240726	174400	19006047	1938	1938	1938	1938	0
136	20240726	174300	19006047	1938	1938	1938	1938	0
137	20240726	174200	19006047	1938	1938	1938	1938	0
138	20240726	174100	19006047	1938	1938	1938	1938	0
139	20240726	174000	19006047	1938	1938	1938	1938	0
140	20240726	173900	19006047	1938	1938	1938	1938	0
141	20240726	173800	19006047	1938	1938	1938	1938	0
142	20240726	173700	19006047	1938	1938	1938	1938	0
143	20240726	173600	19006047	1938	1938	1938	1938	0
144	20240726	173500	19006047	1938	1938	1938	1938	0
145	20240726	173400	19006047	1938	1938	1938	1938	0
146	20240726	173300	19006047	1938	1938	1938	1938	0
147	20240726	173200	19006047	1938	1938	1938	1938	0
148	20240726	173100	19006047	1938	1938	1938	1938	0
149	20240726	173000	19006047	1938	1938	1938	1938	0
150	20240726	172900	19006047	1938	1938	1938	1938	0
151	20240726	172800	19006047	1938	1938	1938	1938	0
152	20240726	172700	19006047	1938	1938	1938	1938	768
153	20240726	172600	19006047	1938	1938	1938	1938	0
154	20240726	172500	19006047	1938	1938	1938	1938	0
155	20240726	172400	19006047	1938	1938	1938	1938	0
156	20240726	172300	19006047	1938	1938	1938	1938	0
157	20240726	172200	19006047	1938	1938	1938	1938	0
158	20240726	172100	19006047	1938	1938	1938	1938	0
159	20240726	172000	19006047	1938	1938	1938	1938	0
160	20240726	171900	19006047	1938	1938	1938	1938	0
161	20240726	171800	19006047	1938	1938	1938	1938	0
162	20240726	171700	19006047	1938	1938	1938	1938	0
163	20240726	171600	19006047	1938	1938	1938	1938	0
164	20240726	171500	19006047	1938	1938	1938	1938	0
165	20240726	171400	19006047	1938	1938	1938	1938	0
166	20240726	171300	19006047	1938	1938	1938	1938	0
167	20240726	171200	19006047	1938	1938	1938	1938	0
168	20240726	171100	19006047	1938	1938	1938	1938	0
169	20240726	171000	19006047	1938	1938	1938	1938	0
170	20240726	170900	19006047	1938	1938	1938	1938	0
171	20240726	170800	19006047	1938	1938	1938	1938	0
172	20240726	170700	19006047	1938	1938	1938	1938	0
173	20240726	170600	19006047	1938	1938	1938	1938	0
174	20240726	170500	19006047	1938	1938	1938	1938	0
175	20240726	170400	19006047	1938	1938	1938	1938	0
176	20240726	170300	19006047	1938	1938	1938	1938	0
177	20240726	170200	19006047	1938	1938	1938	1938	0
178	20240726	170100	19006047	1938	1938	1938	1938	0
179	20240726	170000	19006047	1938	1938	1938	1938	0
180	20240726	165900	19006047	1938	1938	1938	1938	0
181	20240726	165800	19006047	1938	1938	1938	1938	0
182	20240726	165700	19006047	1938	1938	1938	1938	768
183	20240726	165600	19006047	1938	1938	1938	1938	0
184	20240726	165500	19006047	1938	1938	1938	1938	0
185	20240726	165400	19006047	1938	1938	1938	1938	0
186	20240726	165300	19006047	1938	1938	1938	1938	0
187	20240726	165200	19006047	1938	1938	1938	1938	0
188	20240726	165100	19006047	1938	1938	1938	1938	0
189	20240726	165000	19006047	1938	1938	1938	1938	0
190	20240726	164900	19006047	1938	1938	1938	1938	0
191	20240726	164800	19006047	1938	1938	1938	1938	0
192	20240726	164700	19006047	1938	1938	1938	1938	0
193	20240726	164600	19006047	1938	1938	1938	1938	0
194	20240726	164500	19006047	1938	1938	1938	1938	0
195	20240726	164400	19006047	1938	1938	1938	1938	0
196	20240726	164300	19006047	1938	1938	1938	1938	0
197	20240726	164200	19006047	1938	1938	1938	1938	0
198	20240726	164100	19006047	1938	1938	1938	1938	0
199	20240726	164000	19006047	1938	1938	1938	1938	0
200	20240726	163900	19006047	1938	1938	1938	1938	0
201	20240726	163800	19006047	1938	1938	1938	1938	0
202	20240726	163700	19006047	1938	1938	1938	1938	0
203	20240726	163600	19006047	1938	1938	1938	1938	0
204	20240726	163500	19006047	1938	1938	1938	1938	0
205	20240726	163400	19006047	1938	1938	1938	1938	0
206	20240726	163300	19006047	1938	1938	1938	1938	0
207	20240726	163200	19006047	1938	1938	1938	1938	0
208	20240726	163100	19006047	1938	1938	1938	1938	0
209	20240726	163000	19006047	1938	1938	1938	1938	0
210	20240726	162900	19006047	1938	1938	1938	1938	0
211	20240726	162800	19006047	1938	1938	1938	1938	0
212	20240726	162700	19006047	1938	1938	1938	1938	768
213	20240726	162600	19006047	1938	1938	1938	1938	0
214	20240726	162500	19006047	1938	1938	1938	1938	0
215	20240726	162400	19006047	1938	1938	1938	1938	0
216	20240726	162300	19006047	1938	1938	1938	1938	0
217	20240726	162200	19006047	1938	1938	1938	1938	0
218	20240726	162100	19006047	1938	1938	1938	1938	0
219	20240726	162000	19006047	1938	1938	1938	1938	0
220	20240726	161900	19006047	1938	1938	1938	1938	0
221	20240726	161800	19006047	1938	1938	1938	1938	0
222	20240726	161700	19006047	1938	1938	1938	1938	0
223	20240726	161600	19006047	1938	1938	1938	1938	0
224	20240726	161500	19006047	1938	1938	1938	1938	0
225	20240726	161400	19006047	1938	1938	1938	1938	0
226	20240726	161300	19006047	1938	1938	1938	1938	0
227	20240726	161200	19006047	1938	1938	1938	1938	0
228	20240726	161100	19006047	1938	1938	1938	1938	0
229	20240726	161000	19006047	1938	1938	1938	1938	0
230	20240726	160900	19006047	1938	1938	1938	1938	0
231	20240726	160800	19006047	1938	1938	1938	1938	0
232	20240726	160700	19006047	1938	1938	1938	1938	0
233	20240726	160600	19006047	1938	1938	1938	1938	0
234	20240726	160500	19006047	1938	1938	1938	1938	0
235	20240726	160400	19006047	1938	1938	1938	1938	0
236	20240726	160300	19006047	1938	1938	1938	1938	0
237	20240726	160200	19006047	1938	1938	1938	1938	0
238	20240726	160100	19006047	1938	1938	1938	1938	0
239	20240726	160000	19006047	1938	1938	1938	1938	0
240	20240726	155900	19006047	1938	1938	1938	1938	0
241	20240726	155800	19006047	1938	1938	1938	1938	0
242	20240726	155700	19006047	1938	1938	1938	1938	768
243	20240726	155600	19006047	1938	1938	1938	1938	0
244	20240726	155500	19006047	1938	1938	1938	1938	0
245	20240726	155400	19006047	1938	1938	1938	1938	0
246	20240726	155300	19006047	1938	1938	1938	1938	0
247	20240726	155200	19006047	1938	1938	1938	1938	0
248	20240726	155100	19006047	1938	1938	1938	1938	0
249	20240726	155000	19006047	1938	1938	1938	1938	0
250	20240726	154900	19006047	1938	1938	1938	1938	0
251	20240726	154800	19006047	1938	1938	1938	1938	0
252	20240726	154700	19006047	1938	1938	1938	1938	0
253	20240726	154600	19006047	1938	1938	1938	1938	0
254	20240726	154500	19006047	1938	1938	1938	1938	0
255	20240726	154400	19006047	1938	1938	1938	1938	0
256	20240726	154300	19006047	1938	1938	1938	1938	0
257	20240726	154200	19006047	1938	1938	1938	1938	0
258	20240726	154100	19006047	1938	1938	1938	1938	0
259	20240726	154000	19006047	1938	1938	1938	1938	0
260	20240726	153900	19006047	1938	1938	1938	1938	0
261	20240726	153800	19006047	1938	1938	1938	1938	0
262	20240726	153700	19006047	1938	1938	1938	1938	0
263	20240726	153600	19006047	1938	1938	1938	1938	0
264	20240726	153500	19006047	1938	1938	1938	1938	0
265	20240726	153400	19006047	1938	1938	1938	1938	0
266	20240726	153300	19006047	1938	1938	1938	1938	0
267	20240726	153200	19006047	1938	1938	1938	1938	0
268	20240726	153100	19006047	1938	1938	1938	1938	0
269	20240726	153000	19006047	1938	1938	1938	1938	768
270	20240726	152900	17517663	1926	1926	1926	1926	0
271	20240726	152800	17517663	1926	1926	1926	1926	0
272	20240726	152700	17517663	1926	1926	1926	1926	0
273	20240726	152600	17517663	1926	1926	1926	1926	0
274	20240726	152500	17517663	1926	1926	1926	1926	0
275	20240726	152400	17517663	1926	1926	1926	1926	0
276	20240726	152300	17517663	1926	1926	1926	1926	0
277	20240726	152200	17517663	1926	1926	1926	1926	0
278	20240726	152100	17517663	1926	1926	1926	1926	0
279	20240726	152000	17517663	1926	1926	1926	1926	0
280	20240726	151900	17517663	1926	1926	1926	1926	0
281	20240726	151800	17517663	1926	1926	1926	1926	75
282	20240726	151700	17373213	1936	1936	1936	1936	0
283	20240726	151600	17373213	1936	1936	1936	1936	0
284	20240726	151500	17373213	1936	1936	1936	1936	0
285	20240726	151400	17373213	1936	1936	1936	1936	0
286	20240726	151300	17373213	1936	1936	1936	1936	0
287	20240726	151200	17373213	1936	1936	1936	1936	0
288	20240726	151100	17373213	1936	1934	1936	1934	15
289	20240726	151000	17344201	1932	1932	1932	1932	1
290	20240726	150900	17342269	1932	1932	1932	1932	0
291	20240726	150800	17342269	1932	1932	1932	1932	8
292	20240726	150700	17326813	1932	1932	1932	1932	6
293	20240726	150600	17315221	1924	1927	1927	1924	54
294	20240726	150500	17211243	1928	1928	1928	1928	8
295	20240726	150400	17195819	1928	1928	1928	1928	0
296	20240726	150300	17195819	1928	1928	1928	1928	0
297	20240726	150200	17195819	1928	1928	1928	1928	0
298	20240726	150100	17195819	1928	1928	1928	1928	0
299	20240726	150000	17195819	1928	1928	1928	1928	0
300	20240726	145900	17195819	1928	1928	1928	1928	0
301	20240726	145800	17195819	1928	1928	1928	1928	0
302	20240726	145700	17195819	1928	1928	1928	1928	18
303	20240726	145600	17161115	1927	1927	1927	1927	0
304	20240726	145500	17161115	1927	1927	1927	1927	0
305	20240726	145400	17161115	1927	1927	1927	1927	0
306	20240726	145300	17161115	1927	1927	1927	1927	0
307	20240726	145200	17161115	1927	1927	1927	1927	0
308	20240726	145100	17161115	1927	1927	1927	1927	59
309	20240726	145000	17047422	1927	1927	1927	1927	0
310	20240726	144900	17047422	1927	1927	1927	1927	0
311	20240726	144800	17047422	1927	1927	1927	1927	0
312	20240726	144700	17047422	1927	1927	1927	1927	0
313	20240726	144600	17047422	1927	1927	1927	1927	0
314	20240726	144500	17047422	1927	1927	1927	1927	0
315	20240726	144400	17047422	1927	1927	1927	1927	0
316	20240726	144300	17047422	1927	1927	1927	1927	0
317	20240726	144200	17047422	1927	1927	1927	1927	0
318	20240726	144100	17047422	1927	1927	1927	1927	0
319	20240726	144000	17047422	1927	1927	1927	1927	1
320	20240726	143900	17045495	1927	1927	1927	1927	5
321	20240726	143800	17035860	1926	1926	1926	1926	2
322	20240726	143700	17032008	1925	1925	1925	1925	0
323	20240726	143600	17032008	1925	1926	1926	1925	34
324	20240726	143500	16966531	1925	1925	1925	1925	0
325	20240726	143400	16966531	1925	1925	1925	1925	0
326	20240726	143300	16966531	1925	1925	1925	1925	1
327	20240726	143200	16964606	1924	1924	1924	1924	0
328	20240726	143100	16964606	1924	1924	1924	1924	0
329	20240726	143000	16964606	1924	1924	1924	1924	0
330	20240726	142900	16964606	1924	1924	1924	1924	0
331	20240726	142800	16964606	1924	1924	1924	1924	5
332	20240726	142700	16954986	1924	1924	1924	1924	6
333	20240726	142600	16943442	1924	1924	1924	1924	7
334	20240726	142500	16929974	1924	1924	1924	1924	3
335	20240726	142400	16924202	1924	1924	1924	1924	0
336	20240726	142300	16924202	1924	1924	1924	1924	1
337	20240726	142200	16922278	1923	1923	1923	1923	0
338	20240726	142100	16922278	1923	1923	1923	1923	2
339	20240726	142000	16918432	1923	1923	1923	1923	2
340	20240726	141900	16914586	1922	1922	1922	1922	0
341	20240726	141800	16914586	1922	1922	1922	1922	1
342	20240726	141700	16912664	1922	1922	1922	1922	1
343	20240726	141600	16910742	1926	1922	1926	1922	15
344	20240726	141500	16881856	1922	1922	1922	1922	0
345	20240726	141400	16881856	1922	1922	1922	1922	0
346	20240726	141300	16881856	1922	1922	1922	1922	0
347	20240726	141200	16881856	1922	1922	1922	1922	3
348	20240726	141100	16876090	1922	1921	1922	1921	4
349	20240726	141000	16868404	1921	1921	1921	1921	1
350	20240726	140900	16866483	1921	1921	1921	1921	0
351	20240726	140800	16866483	1921	1921	1921	1921	0
352	20240726	140700	16866483	1921	1921	1921	1921	0
353	20240726	140600	16866483	1921	1921	1921	1921	1
354	20240726	140500	16864562	1923	1923	1923	1923	0
355	20240726	140400	16864562	1923	1923	1923	1923	0
356	20240726	140300	16864562	1923	1923	1923	1923	0
357	20240726	140200	16864562	1923	1923	1923	1923	0
358	20240726	140100	16864562	1923	1923	1923	1923	0
359	20240726	140000	16864562	1923	1923	1923	1923	0
360	20240726	135900	16864562	1923	1923	1923	1923	2
361	20240726	135800	16860716	1923	1923	1923	1923	6
362	20240726	135700	16849178	1923	1923	1923	1923	5
363	20240726	135600	16839563	1923	1922	1923	1922	6
364	20240726	135500	16828030	1922	1922	1922	1922	5
365	20240726	135400	16818420	1922	1922	1922	1922	6
366	20240726	135300	16806888	1922	1922	1922	1922	6
367	20240726	135200	16795356	1921	1921	1921	1921	0
368	20240726	135100	16795356	1921	1921	1921	1921	1
369	20240726	135000	16793435	1920	1920	1920	1920	376
370	20240726	134900	16071515	1920	1920	1920	1920	0
371	20240726	134800	16071515	1920	1920	1920	1920	54
372	20240726	134700	15967835	1920	1920	1920	1920	0
373	20240726	134600	15967835	1920	1920	1920	1920	0
374	20240726	134500	15967835	1920	1920	1920	1920	0
375	20240726	134400	15967835	1920	1920	1920	1920	0
376	20240726	134300	15967835	1920	1920	1920	1920	0
377	20240726	134200	15967835	1920	1920	1920	1920	26
378	20240726	134100	15917915	1920	1920	1920	1920	0
379	20240726	134000	15917915	1920	1920	1920	1920	0
380	20240726	133900	15917915	1920	1920	1920	1920	0
381	20240726	133800	15917915	1920	1920	1920	1920	0
382	20240726	133700	15917915	1920	1920	1920	1920	0
383	20240726	133600	15917915	1920	1920	1920	1920	1
384	20240726	133500	15915995	1920	1920	1920	1920	0
385	20240726	133400	15915995	1920	1920	1920	1920	2
386	20240726	133300	15912155	1919	1919	1919	1919	0
387	20240726	133200	15912155	1919	1919	1919	1919	0
388	20240726	133100	15912155	1919	1919	1919	1919	1
389	20240726	133000	15910236	1918	1918	1918	1918	0
390	20240726	132900	15910236	1918	1918	1918	1918	0
391	20240726	132800	15910236	1918	1918	1918	1918	0
392	20240726	132700	15910236	1918	1918	1918	1918	0
393	20240726	132600	15910236	1918	1918	1918	1918	21
394	20240726	132500	15869958	1917	1917	1917	1917	0
395	20240726	132400	15869958	1917	1917	1917	1917	50
396	20240726	132300	15774108	1918	1918	1918	1918	0
397	20240726	132200	15774108	1918	1918	1918	1918	0
398	20240726	132100	15774108	1918	1918	1918	1918	27
399	20240726	132000	15722322	1918	1918	1918	1918	0
400	20240726	131900	15722322	1918	1918	1918	1918	0
401	20240726	131800	15722322	1918	1918	1918	1918	0
402	20240726	131700	15722322	1918	1918	1918	1918	0
403	20240726	131600	15722322	1918	1918	1918	1918	27
404	20240726	131500	15670536	1918	1918	1918	1918	0
405	20240726	131400	15670536	1918	1918	1918	1918	0
406	20240726	131300	15670536	1918	1918	1918	1918	0
407	20240726	131200	15670536	1918	1918	1918	1918	0
408	20240726	131100	15670536	1918	1917	1918	1917	28
409	20240726	131000	15616833	1917	1917	1917	1917	5
410	20240726	130900	15607248	1917	1917	1917	1917	4
411	20240726	130800	15599580	1917	1917	1917	1917	6
412	20240726	130700	15588078	1917	1917	1917	1917	6
413	20240726	130600	15576576	1917	1916	1917	1916	41
414	20240726	130500	15498018	1916	1916	1916	1916	0
415	20240726	130400	15498018	1916	1916	1916	1916	0
416	20240726	130300	15498018	1916	1916	1916	1916	0
417	20240726	130200	15498018	1916	1916	1916	1916	1
418	20240726	130100	15496102	1918	1918	1918	1918	0
419	20240726	130000	15496102	1918	1921	1921	1918	1000
420	20240726	125900	13577824	1921	1921	1921	1921	0
421	20240726	125800	13577824	1921	1921	1921	1921	0
422	20240726	125700	13577824	1921	1921	1921	1921	0
423	20240726	125600	13577824	1921	1921	1921	1921	1
424	20240726	125500	13575903	1920	1920	1920	1920	0
425	20240726	125400	13575903	1920	1920	1920	1920	0
426	20240726	125300	13575903	1920	1920	1920	1920	1
427	20240726	125200	13573983	1926	1926	1926	1926	0
428	20240726	125100	13573983	1926	1926	1926	1926	0
429	20240726	125000	13573983	1926	1926	1926	1926	0
430	20240726	124900	13573983	1926	1920	1926	1920	130
431	20240726	124800	13323609	1919	1919	1919	1919	0
432	20240726	124700	13323609	1919	1918	1919	1918	7
433	20240726	124600	13310181	1918	1918	1918	1918	0
434	20240726	124500	13310181	1918	1918	1918	1918	1
435	20240726	124400	13308263	1918	1918	1918	1918	0
436	20240726	124300	13308263	1918	1918	1918	1918	0
437	20240726	124200	13308263	1918	1918	1918	1918	1000
438	20240726	124100	11390263	1918	1918	1918	1918	0
439	20240726	124000	11390263	1918	1918	1918	1918	500
440	20240726	123900	10431263	1918	1918	1918	1918	1000
441	20240726	123800	8513263	1918	1918	1918	1918	0
442	20240726	123700	8513263	1918	1918	1918	1918	0
443	20240726	123600	8513263	1918	1918	1918	1918	27
444	20240726	123500	8461477	1918	1918	1918	1918	0
445	20240726	123400	8461477	1918	1918	1918	1918	0
446	20240726	123300	8461477	1918	1918	1918	1918	0
447	20240726	123200	8461477	1918	1918	1918	1918	0
448	20240726	123100	8461477	1918	1918	1918	1918	27
449	20240726	123000	8409691	1918	1918	1918	1918	0
450	20240726	122900	8409691	1918	1918	1918	1918	155
451	20240726	122800	8112401	1918	1918	1918	1918	1
452	20240726	122700	8110483	1917	1917	1917	1917	0
453	20240726	122600	8110483	1917	1917	1917	1917	34
454	20240726	122500	8045305	1916	1916	1916	1916	0
455	20240726	122400	8045305	1916	1916	1916	1916	0
456	20240726	122300	8045305	1916	1916	1916	1916	0
457	20240726	122200	8045305	1916	1916	1916	1916	0
458	20240726	122100	8045305	1916	1916	1916	1916	0
459	20240726	122000	8045305	1916	1916	1916	1916	0
460	20240726	121900	8045305	1916	1916	1916	1916	0
461	20240726	121800	8045305	1916	1916	1916	1916	0
462	20240726	121700	8045305	1916	1916	1916	1916	1
463	20240726	121600	8043389	1915	1915	1915	1915	0
464	20240726	121500	8043389	1915	1915	1915	1915	0
465	20240726	121400	8043389	1915	1915	1915	1915	0
466	20240726	121300	8043389	1915	1915	1915	1915	0
467	20240726	121200	8043389	1915	1915	1915	1915	0
468	20240726	121100	8043389	1915	1915	1915	1915	0
469	20240726	121000	8043389	1915	1915	1915	1915	0
470	20240726	120900	8043389	1915	1915	1915	1915	0
471	20240726	120800	8043389	1915	1915	1915	1915	0
472	20240726	120700	8043389	1915	1915	1915	1915	0
473	20240726	120600	8043389	1915	1915	1915	1915	22
474	20240726	120500	8001259	1917	1917	1917	1917	0
475	20240726	120400	8001259	1917	1920	1920	1917	250
476	20240726	120300	7521756	1921	1921	1921	1921	0
477	20240726	120200	7521756	1921	1921	1921	1921	0
478	20240726	120100	7521756	1921	1921	1921	1921	27
479	20240726	120000	7469889	1923	1923	1923	1923	0
480	20240726	115900	7469889	1923	1925	1925	1923	116
481	20240726	115800	7246752	1926	1926	1926	1926	26
482	20240726	115700	7196676	1926	1926	1926	1926	0
483	20240726	115600	7196676	1926	1926	1926	1926	0
484	20240726	115500	7196676	1926	1926	1926	1926	0
485	20240726	115400	7196676	1926	1926	1926	1926	26
486	20240726	115300	7146600	1926	1926	1926	1926	0
487	20240726	115200	7146600	1926	1926	1926	1926	0
488	20240726	115100	7146600	1926	1926	1926	1926	0
489	20240726	115000	7146600	1926	1926	1926	1926	0
490	20240726	114900	7146600	1926	1926	1926	1926	0
491	20240726	114800	7146600	1926	1926	1926	1926	0
492	20240726	114700	7146600	1926	1926	1926	1926	0
493	20240726	114600	7146600	1926	1926	1926	1926	27
494	20240726	114500	7094598	1926	1926	1926	1926	0
495	20240726	114400	7094598	1926	1926	1926	1926	0
496	20240726	114300	7094598	1926	1926	1926	1926	0
497	20240726	114200	7094598	1926	1926	1926	1926	27
498	20240726	114100	7042596	1926	1926	1926	1926	0
499	20240726	114000	7042596	1926	1926	1926	1926	0
500	20240726	113900	7042596	1926	1926	1926	1926	0
501	20240726	113800	7042596	1926	1926	1926	1926	0
502	20240726	113700	7042596	1926	1926	1926	1926	0
503	20240726	113600	7042596	1926	1926	1926	1926	27
504	20240726	113500	6990594	1926	1926	1926	1926	0
505	20240726	113400	6990594	1926	1926	1926	1926	0
506	20240726	113300	6990594	1926	1926	1926	1926	0
507	20240726	113200	6990594	1926	1926	1926	1926	27
508	20240726	113100	6938592	1926	1926	1926	1926	0
509	20240726	113000	6938592	1926	1926	1926	1926	0
510	20240726	112900	6938592	1926	1926	1926	1926	0
511	20240726	112800	6938592	1926	1926	1926	1926	0
512	20240726	112700	6938592	1926	1926	1926	1926	0
513	20240726	112600	6938592	1926	1926	1926	1926	27
514	20240726	112500	6886590	1926	1926	1926	1926	1103
515	20240726	112400	4762212	1926	1926	1926	1926	0
516	20240726	112300	4762212	1926	1926	1926	1926	0
517	20240726	112200	4762212	1926	1926	1926	1926	27
518	20240726	112100	4710210	1926	1926	1926	1926	0
519	20240726	112000	4710210	1926	1926	1926	1926	0
520	20240726	111900	4710210	1926	1926	1926	1926	0
521	20240726	111800	4710210	1926	1926	1926	1926	0
522	20240726	111700	4710210	1926	1926	1926	1926	0
523	20240726	111600	4710210	1926	1926	1926	1926	27
524	20240726	111500	4658208	1925	1925	1925	1925	0
525	20240726	111400	4658208	1925	1925	1925	1925	0
526	20240726	111300	4658208	1925	1925	1925	1925	0
527	20240726	111200	4658208	1925	1925	1925	1925	0
528	20240726	111100	4658208	1925	1925	1925	1925	1
529	20240726	111000	4656283	1924	1924	1924	1924	0
530	20240726	110900	4656283	1924	1924	1924	1924	1
531	20240726	110800	4654359	1924	1925	1925	1924	33
532	20240726	110700	4590840	1924	1924	1924	1924	0
533	20240726	110600	4590840	1924	1924	1924	1924	0
534	20240726	110500	4590840	1924	1924	1924	1924	0
535	20240726	110400	4590840	1924	1924	1924	1924	0
536	20240726	110300	4590840	1924	1924	1924	1924	1
537	20240726	110200	4588916	1925	1925	1925	1925	0
538	20240726	110100	4588916	1925	1925	1925	1925	27
539	20240726	110000	4536941	1924	1924	1924	1924	0
540	20240726	105900	4536941	1924	1924	1924	1924	1
541	20240726	105800	4535017	1923	1925	1925	1923	1149
542	20240726	105700	2324311	1926	1926	1926	1926	0
543	20240726	105600	2324311	1926	1926	1926	1926	0
544	20240726	105500	2324311	1926	1926	1926	1926	0
545	20240726	105400	2324311	1926	1926	1926	1926	0
546	20240726	105300	2324311	1926	1926	1926	1926	0
547	20240726	105200	2324311	1926	1926	1926	1926	0
548	20240726	105100	2324311	1926	1925	1926	1925	29
549	20240726	105000	2268459	1926	1926	1926	1926	0
550	20240726	104900	2268459	1926	1926	1926	1926	27
551	20240726	104800	2216457	1926	1926	1926	1926	0
552	20240726	104700	2216457	1926	1926	1926	1926	0
553	20240726	104600	2216457	1926	1926	1926	1926	0
554	20240726	104500	2216457	1926	1926	1926	1926	0
555	20240726	104400	2216457	1926	1926	1926	1926	0
556	20240726	104300	2216457	1926	1926	1926	1926	0
557	20240726	104200	2216457	1926	1926	1926	1926	0
558	20240726	104100	2216457	1926	1926	1926	1926	27
559	20240726	104000	2164455	1926	1926	1926	1926	0
560	20240726	103900	2164455	1926	1926	1926	1926	35
561	20240726	103800	2097045	1926	1926	1926	1926	5
562	20240726	103700	2087415	1926	1926	1938	1926	100
563	20240726	103600	1893651	1925	1925	1925	1925	0
564	20240726	103500	1893651	1925	1925	1925	1925	0
565	20240726	103400	1893651	1925	1925	1925	1925	0
566	20240726	103300	1893651	1925	1925	1925	1925	1
567	20240726	103200	1891726	1925	1925	1925	1925	13
568	20240726	103100	1866701	1925	1925	1925	1925	0
569	20240726	103000	1866701	1925	1925	1925	1925	0
570	20240726	102900	1866701	1925	1925	1925	1925	0
571	20240726	102800	1866701	1925	1925	1925	1925	0
572	20240726	102700	1866701	1925	1925	1925	1924	44
573	20240726	102600	1782043	1924	1927	1927	1924	138
574	20240726	102500	1516347	1927	1927	1927	1927	0
575	20240726	102400	1516347	1927	1927	1927	1927	27
576	20240726	102300	1464318	1927	1927	1927	1927	0
577	20240726	102200	1464318	1927	1927	1927	1927	0
578	20240726	102100	1464318	1927	1927	1927	1927	0
579	20240726	102000	1464318	1927	1927	1927	1927	0
580	20240726	101900	1464318	1927	1927	1927	1927	150
581	20240726	101800	1175268	1927	1927	1927	1927	1
582	20240726	101700	1173341	1927	1927	1927	1927	0
583	20240726	101600	1173341	1927	1927	1927	1927	53
584	20240726	101500	1071210	1927	1927	1927	1927	0
585	20240726	101400	1071210	1927	1927	1927	1927	0
586	20240726	101300	1071210	1927	1927	1927	1927	0
587	20240726	101200	1071210	1927	1927	1927	1927	1
588	20240726	101100	1069283	1927	1927	1927	1927	0
589	20240726	101000	1069283	1927	1927	1927	1927	0
590	20240726	100900	1069283	1927	1927	1927	1927	3
591	20240726	100800	1063502	1927	1927	1927	1927	5
592	20240726	100700	1053867	1927	1926	1927	1926	5
593	20240726	100600	1044233	1925	1925	1925	1925	0
594	20240726	100500	1044233	1925	1925	1925	1925	0
595	20240726	100400	1044233	1925	1925	1925	1925	0
596	20240726	100300	1044233	1925	1925	1925	1925	1
597	20240726	100200	1042308	1924	1924	1924	1924	45
598	20240726	100100	955728	1925	1925	1925	1925	0
599	20240726	100000	955728	1925	1925	1925	1925	0
600	20240726	095900	955728	1925	1925	1925	1925	0
601	20240726	095800	955728	1925	1925	1925	1925	0
602	20240726	095700	955728	1925	1925	1925	1925	0
603	20240726	095600	955728	1925	1925	1925	1925	1
604	20240726	095500	953803	1924	1924	1924	1924	0
605	20240726	095400	953803	1924	1927	1927	1924	76
606	20240726	095300	807474	1927	1927	1927	1927	0
607	20240726	095200	807474	1927	1927	1927	1927	1
608	20240726	095100	805547	1927	1926	1927	1926	3
609	20240726	095000	799767	1926	1926	1926	1926	0
610	20240726	094900	799767	1926	1926	1926	1926	1
611	20240726	094800	797841	1926	1926	1926	1926	1
612	20240726	094700	795915	1925	1925	1925	1925	0
613	20240726	094600	795915	1925	1925	1925	1925	106
614	20240726	094500	591865	1925	1925	1925	1925	2
615	20240726	094400	588015	1925	1925	1925	1925	0
616	20240726	094300	588015	1925	1925	1925	1925	0
617	20240726	094200	588015	1925	1925	1925	1925	0
618	20240726	094100	588015	1925	1925	1925	1925	0
619	20240726	094000	588015	1925	1925	1925	1925	0
620	20240726	093900	588015	1925	1925	1925	1925	0
621	20240726	093800	588015	1925	1925	1925	1925	0
622	20240726	093700	588015	1925	1925	1925	1925	4
623	20240726	093600	580315	1925	1925	1925	1925	27
624	20240726	093500	528340	1925	1925	1925	1925	0
625	20240726	093400	528340	1925	1925	1925	1925	81
626	20240726	093300	372415	1925	1925	1925	1925	0
627	20240726	093200	372415	1925	1925	1925	1925	0
628	20240726	093100	372415	1925	1925	1925	1925	0
629	20240726	093000	372415	1925	1925	1925	1925	0
630	20240726	092900	372415	1925	1925	1925	1925	0
631	20240726	092800	372415	1925	1925	1925	1925	0
632	20240726	092700	372415	1925	1925	1925	1925	0
633	20240726	092600	372415	1925	1925	1925	1925	45
634	20240726	092500	285790	1924	1924	1924	1924	0
635	20240726	092400	285790	1924	1924	1924	1924	0
636	20240726	092300	285790	1924	1924	1924	1924	0
637	20240726	092200	285790	1924	1924	1924	1924	0
638	20240726	092100	285790	1924	1924	1924	1924	0
639	20240726	092000	285790	1924	1924	1924	1924	0
640	20240726	091900	285790	1924	1924	1924	1924	0
641	20240726	091800	285790	1924	1924	1924	1924	0
642	20240726	091700	285790	1924	1924	1924	1924	0
643	20240726	091600	285790	1924	1924	1924	1924	0
644	20240726	091500	285790	1924	1924	1924	1924	0
645	20240726	091400	285790	1924	1924	1924	1924	0
646	20240726	091300	285790	1924	1924	1924	1924	1
647	20240726	091200	283866	1923	1923	1923	1923	0
648	20240726	091100	283866	1923	1923	1923	1923	50
649	20240726	091000	187716	1923	1923	1923	1923	0
650	20240726	090900	187716	1923	1923	1923	1923	0
651	20240726	090800	187716	1923	1923	1923	1923	0
652	20240726	090700	187716	1923	1923	1923	1923	0
653	20240726	090600	187716	1923	1923	1923	1923	0
654	20240726	090500	187716	1923	1923	1923	1923	0
655	20240726	090400	187716	1923	1923	1923	1923	0
656	20240726	090300	187716	1923	1923	1923	1923	0
657	20240726	090200	187716	1923	1923	1923	1923	0
658	20240726	090100	187716	1923	1923	1923	1923	0
659	20240726	090000	187716	1923	1923	1923	1923	18