KissMeData/123750/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201500	18533408	1696	1696	1696	1696	181
3	20240726	201400	18533408	1696	1696	1696	1696	0
4	20240726	201300	18533408	1696	1696	1696	1696	0
5	20240726	201200	18533408	1696	1696	1696	1696	0
6	20240726	201100	18533408	1696	1696	1696	1696	0
7	20240726	201000	18533408	1696	1696	1696	1696	0
8	20240726	200900	18533408	1696	1696	1696	1696	0
9	20240726	200800	18533408	1696	1696	1696	1696	0
10	20240726	200700	18533408	1696	1696	1696	1696	0
11	20240726	200600	18533408	1696	1696	1696	1696	0
12	20240726	200500	18533408	1696	1696	1696	1696	0
13	20240726	200400	18533408	1696	1696	1696	1696	0
14	20240726	200300	18533408	1696	1696	1696	1696	0
15	20240726	200200	18533408	1696	1696	1696	1696	0
16	20240726	200100	18533408	1696	1696	1696	1696	0
17	20240726	200000	18533408	1696	1696	1696	1696	0
18	20240726	195900	18533408	1696	1696	1696	1696	0
19	20240726	195800	18533408	1696	1696	1696	1696	0
20	20240726	195700	18533408	1696	1696	1696	1696	0
21	20240726	195600	18533408	1696	1696	1696	1696	0
22	20240726	195500	18533408	1696	1696	1696	1696	0
23	20240726	195400	18533408	1696	1696	1696	1696	0
24	20240726	195300	18533408	1696	1696	1696	1696	0
25	20240726	195200	18533408	1696	1696	1696	1696	0
26	20240726	195100	18533408	1696	1696	1696	1696	0
27	20240726	195000	18533408	1696	1696	1696	1696	0
28	20240726	194900	18533408	1696	1696	1696	1696	0
29	20240726	194800	18533408	1696	1696	1696	1696	0
30	20240726	194700	18533408	1696	1696	1696	1696	0
31	20240726	194600	18533408	1696	1696	1696	1696	0
32	20240726	194500	18533408	1696	1696	1696	1696	181
33	20240726	194400	18533408	1696	1696	1696	1696	0
34	20240726	194300	18533408	1696	1696	1696	1696	0
35	20240726	194200	18533408	1696	1696	1696	1696	0
36	20240726	194100	18533408	1696	1696	1696	1696	0
37	20240726	194000	18533408	1696	1696	1696	1696	0
38	20240726	193900	18533408	1696	1696	1696	1696	0
39	20240726	193800	18533408	1696	1696	1696	1696	0
40	20240726	193700	18533408	1696	1696	1696	1696	0
41	20240726	193600	18533408	1696	1696	1696	1696	0
42	20240726	193500	18533408	1696	1696	1696	1696	0
43	20240726	193400	18533408	1696	1696	1696	1696	0
44	20240726	193300	18533408	1696	1696	1696	1696	0
45	20240726	193200	18533408	1696	1696	1696	1696	0
46	20240726	193100	18533408	1696	1696	1696	1696	0
47	20240726	193000	18533408	1696	1696	1696	1696	0
48	20240726	192900	18533408	1696	1696	1696	1696	0
49	20240726	192800	18533408	1696	1696	1696	1696	0
50	20240726	192700	18533408	1696	1696	1696	1696	0
51	20240726	192600	18533408	1696	1696	1696	1696	0
52	20240726	192500	18533408	1696	1696	1696	1696	0
53	20240726	192400	18533408	1696	1696	1696	1696	0
54	20240726	192300	18533408	1696	1696	1696	1696	0
55	20240726	192200	18533408	1696	1696	1696	1696	0
56	20240726	192100	18533408	1696	1696	1696	1696	0
57	20240726	192000	18533408	1696	1696	1696	1696	0
58	20240726	191900	18533408	1696	1696	1696	1696	0
59	20240726	191800	18533408	1696	1696	1696	1696	0
60	20240726	191700	18533408	1696	1696	1696	1696	0
61	20240726	191600	18533408	1696	1696	1696	1696	0
62	20240726	191500	18533408	1696	1696	1696	1696	181
63	20240726	191400	18533408	1696	1696	1696	1696	0
64	20240726	191300	18533408	1696	1696	1696	1696	0
65	20240726	191200	18533408	1696	1696	1696	1696	0
66	20240726	191100	18533408	1696	1696	1696	1696	0
67	20240726	191000	18533408	1696	1696	1696	1696	0
68	20240726	190900	18533408	1696	1696	1696	1696	0
69	20240726	190800	18533408	1696	1696	1696	1696	0
70	20240726	190700	18533408	1696	1696	1696	1696	0
71	20240726	190600	18533408	1696	1696	1696	1696	0
72	20240726	190500	18533408	1696	1696	1696	1696	0
73	20240726	190400	18533408	1696	1696	1696	1696	0
74	20240726	190300	18533408	1696	1696	1696	1696	0
75	20240726	190200	18533408	1696	1696	1696	1696	0
76	20240726	190100	18533408	1696	1696	1696	1696	0
77	20240726	190000	18533408	1696	1696	1696	1696	0
78	20240726	185900	18533408	1696	1696	1696	1696	0
79	20240726	185800	18533408	1696	1696	1696	1696	0
80	20240726	185700	18533408	1696	1696	1696	1696	0
81	20240726	185600	18533408	1696	1696	1696	1696	0
82	20240726	185500	18533408	1696	1696	1696	1696	0
83	20240726	185400	18533408	1696	1696	1696	1696	0
84	20240726	185300	18533408	1696	1696	1696	1696	0
85	20240726	185200	18533408	1696	1696	1696	1696	0
86	20240726	185100	18533408	1696	1696	1696	1696	0
87	20240726	185000	18533408	1696	1696	1696	1696	0
88	20240726	184900	18533408	1696	1696	1696	1696	0
89	20240726	184800	18533408	1696	1696	1696	1696	0
90	20240726	184700	18533408	1696	1696	1696	1696	0
91	20240726	184600	18533408	1696	1696	1696	1696	0
92	20240726	184500	18533408	1696	1696	1696	1696	181
93	20240726	184400	18533408	1696	1696	1696	1696	0
94	20240726	184300	18533408	1696	1696	1696	1696	0
95	20240726	184200	18533408	1696	1696	1696	1696	0
96	20240726	184100	18533408	1696	1696	1696	1696	0
97	20240726	184000	18533408	1696	1696	1696	1696	0
98	20240726	183900	18533408	1696	1696	1696	1696	0
99	20240726	183800	18533408	1696	1696	1696	1696	0
100	20240726	183700	18533408	1696	1696	1696	1696	0
101	20240726	183600	18533408	1696	1696	1696	1696	0
102	20240726	183500	18533408	1696	1696	1696	1696	0
103	20240726	183400	18533408	1696	1696	1696	1696	0
104	20240726	183300	18533408	1696	1696	1696	1696	0
105	20240726	183200	18533408	1696	1696	1696	1696	0
106	20240726	183100	18533408	1696	1696	1696	1696	0
107	20240726	183000	18533408	1696	1696	1696	1696	0
108	20240726	182900	18533408	1696	1696	1696	1696	0
109	20240726	182800	18533408	1696	1696	1696	1696	0
110	20240726	182700	18533408	1696	1696	1696	1696	0
111	20240726	182600	18533408	1696	1696	1696	1696	0
112	20240726	182500	18533408	1696	1696	1696	1696	0
113	20240726	182400	18533408	1696	1696	1696	1696	0
114	20240726	182300	18533408	1696	1696	1696	1696	0
115	20240726	182200	18533408	1696	1696	1696	1696	0
116	20240726	182100	18533408	1696	1696	1696	1696	0
117	20240726	182000	18533408	1696	1696	1696	1696	0
118	20240726	181900	18533408	1696	1696	1696	1696	0
119	20240726	181800	18533408	1696	1696	1696	1696	0
120	20240726	181700	18533408	1696	1696	1696	1696	0
121	20240726	181600	18533408	1696	1696	1696	1696	0
122	20240726	181500	18533408	1696	1696	1696	1696	181
123	20240726	181400	18533408	1696	1696	1696	1696	0
124	20240726	181300	18533408	1696	1696	1696	1696	0
125	20240726	181200	18533408	1696	1696	1696	1696	0
126	20240726	181100	18533408	1696	1696	1696	1696	0
127	20240726	181000	18533408	1696	1696	1696	1696	0
128	20240726	180900	18533408	1696	1696	1696	1696	0
129	20240726	180800	18533408	1696	1696	1696	1696	0
130	20240726	180700	18533408	1696	1696	1696	1696	0
131	20240726	180600	18533408	1696	1696	1696	1696	0
132	20240726	180500	18533408	1696	1696	1696	1696	0
133	20240726	180400	18533408	1696	1696	1696	1696	0
134	20240726	180300	18533408	1696	1696	1696	1696	0
135	20240726	180200	18533408	1696	1696	1696	1696	0
136	20240726	180100	18533408	1696	1696	1696	1696	0
137	20240726	180000	18533408	1696	1696	1696	1696	0
138	20240726	175900	18533408	1696	1696	1696	1696	0
139	20240726	175800	18533408	1696	1696	1696	1696	0
140	20240726	175700	18533408	1696	1696	1696	1696	0
141	20240726	175600	18533408	1696	1696	1696	1696	0
142	20240726	175500	18533408	1696	1696	1696	1696	0
143	20240726	175400	18533408	1696	1696	1696	1696	0
144	20240726	175300	18533408	1696	1696	1696	1696	0
145	20240726	175200	18533408	1696	1696	1696	1696	0
146	20240726	175100	18533408	1696	1696	1696	1696	0
147	20240726	175000	18533408	1696	1696	1696	1696	0
148	20240726	174900	18533408	1696	1696	1696	1696	0
149	20240726	174800	18533408	1696	1696	1696	1696	0
150	20240726	174700	18533408	1696	1696	1696	1696	0
151	20240726	174600	18533408	1696	1696	1696	1696	0
152	20240726	174500	18533408	1696	1696	1696	1696	181
153	20240726	174400	18533408	1696	1696	1696	1696	0
154	20240726	174300	18533408	1696	1696	1696	1696	0
155	20240726	174200	18533408	1696	1696	1696	1696	0
156	20240726	174100	18533408	1696	1696	1696	1696	0
157	20240726	174000	18533408	1696	1696	1696	1696	0
158	20240726	173900	18533408	1696	1696	1696	1696	0
159	20240726	173800	18533408	1696	1696	1696	1696	0
160	20240726	173700	18533408	1696	1696	1696	1696	0
161	20240726	173600	18533408	1696	1696	1696	1696	0
162	20240726	173500	18533408	1696	1696	1696	1696	0
163	20240726	173400	18533408	1696	1696	1696	1696	0
164	20240726	173300	18533408	1696	1696	1696	1696	0
165	20240726	173200	18533408	1696	1696	1696	1696	0
166	20240726	173100	18533408	1696	1696	1696	1696	0
167	20240726	173000	18533408	1696	1696	1696	1696	0
168	20240726	172900	18533408	1696	1696	1696	1696	0
169	20240726	172800	18533408	1696	1696	1696	1696	0
170	20240726	172700	18533408	1696	1696	1696	1696	0
171	20240726	172600	18533408	1696	1696	1696	1696	0
172	20240726	172500	18533408	1696	1696	1696	1696	0
173	20240726	172400	18533408	1696	1696	1696	1696	0
174	20240726	172300	18533408	1696	1696	1696	1696	0
175	20240726	172200	18533408	1696	1696	1696	1696	0
176	20240726	172100	18533408	1696	1696	1696	1696	0
177	20240726	172000	18533408	1696	1696	1696	1696	0
178	20240726	171900	18533408	1696	1696	1696	1696	0
179	20240726	171800	18533408	1696	1696	1696	1696	0
180	20240726	171700	18533408	1696	1696	1696	1696	0
181	20240726	171600	18533408	1696	1696	1696	1696	0
182	20240726	171500	18533408	1696	1696	1696	1696	181
183	20240726	171400	18533408	1696	1696	1696	1696	0
184	20240726	171300	18533408	1696	1696	1696	1696	0
185	20240726	171200	18533408	1696	1696	1696	1696	0
186	20240726	171100	18533408	1696	1696	1696	1696	0
187	20240726	171000	18533408	1696	1696	1696	1696	0
188	20240726	170900	18533408	1696	1696	1696	1696	0
189	20240726	170800	18533408	1696	1696	1696	1696	0
190	20240726	170700	18533408	1696	1696	1696	1696	0
191	20240726	170600	18533408	1696	1696	1696	1696	0
192	20240726	170500	18533408	1696	1696	1696	1696	0
193	20240726	170400	18533408	1696	1696	1696	1696	0
194	20240726	170300	18533408	1696	1696	1696	1696	0
195	20240726	170200	18533408	1696	1696	1696	1696	0
196	20240726	170100	18533408	1696	1696	1696	1696	0
197	20240726	170000	18533408	1696	1696	1696	1696	0
198	20240726	165900	18533408	1696	1696	1696	1696	0
199	20240726	165800	18533408	1696	1696	1696	1696	0
200	20240726	165700	18533408	1696	1696	1696	1696	0
201	20240726	165600	18533408	1696	1696	1696	1696	0
202	20240726	165500	18533408	1696	1696	1696	1696	0
203	20240726	165400	18533408	1696	1696	1696	1696	0
204	20240726	165300	18533408	1696	1696	1696	1696	0
205	20240726	165200	18533408	1696	1696	1696	1696	0
206	20240726	165100	18533408	1696	1696	1696	1696	0
207	20240726	165000	18533408	1696	1696	1696	1696	0
208	20240726	164900	18533408	1696	1696	1696	1696	0
209	20240726	164800	18533408	1696	1696	1696	1696	0
210	20240726	164700	18533408	1696	1696	1696	1696	0
211	20240726	164600	18533408	1696	1696	1696	1696	0
212	20240726	164500	18533408	1696	1696	1696	1696	181
213	20240726	164400	18533408	1696	1696	1696	1696	0
214	20240726	164300	18533408	1696	1696	1696	1696	0
215	20240726	164200	18533408	1696	1696	1696	1696	0
216	20240726	164100	18533408	1696	1696	1696	1696	0
217	20240726	164000	18533408	1696	1696	1696	1696	0
218	20240726	163900	18533408	1696	1696	1696	1696	0
219	20240726	163800	18533408	1696	1696	1696	1696	0
220	20240726	163700	18533408	1696	1696	1696	1696	0
221	20240726	163600	18533408	1696	1696	1696	1696	0
222	20240726	163500	18533408	1696	1696	1696	1696	0
223	20240726	163400	18533408	1696	1696	1696	1696	0
224	20240726	163300	18533408	1696	1696	1696	1696	0
225	20240726	163200	18533408	1696	1696	1696	1696	0
226	20240726	163100	18533408	1696	1696	1696	1696	0
227	20240726	163000	18533408	1696	1696	1696	1696	0
228	20240726	162900	18533408	1696	1696	1696	1696	0
229	20240726	162800	18533408	1696	1696	1696	1696	0
230	20240726	162700	18533408	1696	1696	1696	1696	0
231	20240726	162600	18533408	1696	1696	1696	1696	0
232	20240726	162500	18533408	1696	1696	1696	1696	0
233	20240726	162400	18533408	1696	1696	1696	1696	0
234	20240726	162300	18533408	1696	1696	1696	1696	0
235	20240726	162200	18533408	1696	1696	1696	1696	0
236	20240726	162100	18533408	1696	1696	1696	1696	0
237	20240726	162000	18533408	1696	1696	1696	1696	0
238	20240726	161900	18533408	1696	1696	1696	1696	0
239	20240726	161800	18533408	1696	1696	1696	1696	0
240	20240726	161700	18533408	1696	1696	1696	1696	0
241	20240726	161600	18533408	1696	1696	1696	1696	0
242	20240726	161500	18533408	1696	1696	1696	1696	181
243	20240726	161400	18533408	1696	1696	1696	1696	0
244	20240726	161300	18533408	1696	1696	1696	1696	0
245	20240726	161200	18533408	1696	1696	1696	1696	0
246	20240726	161100	18533408	1696	1696	1696	1696	0
247	20240726	161000	18533408	1696	1696	1696	1696	0
248	20240726	160900	18533408	1696	1696	1696	1696	0
249	20240726	160800	18533408	1696	1696	1696	1696	0
250	20240726	160700	18533408	1696	1696	1696	1696	0
251	20240726	160600	18533408	1696	1696	1696	1696	0
252	20240726	160500	18533408	1696	1696	1696	1696	0
253	20240726	160400	18533408	1696	1696	1696	1696	0
254	20240726	160300	18533408	1696	1696	1696	1696	0
255	20240726	160200	18533408	1696	1696	1696	1696	0
256	20240726	160100	18533408	1696	1696	1696	1696	0
257	20240726	160000	18533408	1696	1696	1696	1696	0
258	20240726	155900	18533408	1696	1696	1696	1696	0
259	20240726	155800	18533408	1696	1696	1696	1696	0
260	20240726	155700	18533408	1696	1696	1696	1696	0
261	20240726	155600	18533408	1696	1696	1696	1696	0
262	20240726	155500	18533408	1696	1696	1696	1696	0
263	20240726	155400	18533408	1696	1696	1696	1696	0
264	20240726	155300	18533408	1696	1696	1696	1696	0
265	20240726	155200	18533408	1696	1696	1696	1696	0
266	20240726	155100	18533408	1696	1696	1696	1696	0
267	20240726	155000	18533408	1696	1696	1696	1696	0
268	20240726	154900	18533408	1696	1696	1696	1696	0
269	20240726	154800	18533408	1696	1696	1696	1696	0
270	20240726	154700	18533408	1696	1696	1696	1696	0
271	20240726	154600	18533408	1696	1696	1696	1696	0
272	20240726	154500	18533408	1696	1696	1696	1696	181
273	20240726	154400	18533408	1696	1696	1696	1696	0
274	20240726	154300	18533408	1696	1696	1696	1696	0
275	20240726	154200	18533408	1696	1696	1696	1696	0
276	20240726	154100	18533408	1696	1696	1696	1696	0
277	20240726	154000	18533408	1696	1696	1696	1696	0
278	20240726	153900	18533408	1696	1696	1696	1696	0
279	20240726	153800	18533408	1696	1696	1696	1696	0
280	20240726	153700	18533408	1696	1696	1696	1696	0
281	20240726	153600	18533408	1696	1696	1696	1696	0
282	20240726	153500	18533408	1696	1696	1696	1696	0
283	20240726	153400	18533408	1696	1696	1696	1696	0
284	20240726	153300	18533408	1696	1696	1696	1696	0
285	20240726	153200	18533408	1696	1696	1696	1696	0
286	20240726	153100	18533408	1696	1696	1696	1696	0
287	20240726	153000	18533408	1696	1696	1696	1696	181
288	20240726	152900	18226432	1693	1693	1693	1693	0
289	20240726	152800	18226432	1693	1693	1693	1693	0
290	20240726	152700	18226432	1693	1693	1693	1693	0
291	20240726	152600	18226432	1693	1693	1693	1693	0
292	20240726	152500	18226432	1693	1693	1693	1693	0
293	20240726	152400	18226432	1693	1693	1693	1693	0
294	20240726	152300	18226432	1693	1693	1693	1693	0
295	20240726	152200	18226432	1693	1693	1693	1693	0
296	20240726	152100	18226432	1693	1693	1693	1693	0
297	20240726	152000	18226432	1693	1693	1693	1693	0
298	20240726	151900	18226432	1693	1693	1693	1693	0
299	20240726	151800	18226432	1693	1693	1693	1693	58
300	20240726	151700	18128238	1693	1693	1693	1693	0
301	20240726	151600	18128238	1693	1693	1693	1693	0
302	20240726	151500	18128238	1693	1693	1693	1693	0
303	20240726	151400	18128238	1693	1693	1693	1693	0
304	20240726	151300	18128238	1693	1693	1693	1693	0
305	20240726	151200	18128238	1693	1693	1693	1693	0
306	20240726	151100	18128238	1693	1693	1693	1693	0
307	20240726	151000	18128238	1693	1693	1693	1693	0
308	20240726	150900	18128238	1693	1693	1693	1693	0
309	20240726	150800	18128238	1693	1693	1693	1693	13
310	20240726	150700	18106229	1694	1694	1694	1694	0
311	20240726	150600	18106229	1694	1694	1694	1694	0
312	20240726	150500	18106229	1694	1694	1694	1694	0
313	20240726	150400	18106229	1694	1694	1694	1694	0
314	20240726	150300	18106229	1694	1694	1694	1694	0
315	20240726	150200	18106229	1694	1694	1694	1694	761
316	20240726	150100	16817095	1695	1695	1695	1695	0
317	20240726	150000	16817095	1695	1695	1695	1695	0
318	20240726	145900	16817095	1695	1695	1695	1695	0
319	20240726	145800	16817095	1695	1695	1695	1695	0
320	20240726	145700	16817095	1695	1695	1695	1695	0
321	20240726	145600	16817095	1695	1695	1695	1695	0
322	20240726	145500	16817095	1695	1695	1695	1695	0
323	20240726	145400	16817095	1695	1695	1695	1695	19
324	20240726	145300	16784890	1695	1695	1695	1695	0
325	20240726	145200	16784890	1695	1695	1695	1695	0
326	20240726	145100	16784890	1695	1695	1695	1695	0
327	20240726	145000	16784890	1695	1695	1695	1695	20
328	20240726	144900	16750990	1695	1695	1695	1695	10
329	20240726	144800	16734040	1695	1695	1695	1695	30
330	20240726	144700	16683190	1695	1695	1695	1695	0
331	20240726	144600	16683190	1695	1695	1695	1695	0
332	20240726	144500	16683190	1695	1695	1695	1695	0
333	20240726	144400	16683190	1695	1695	1695	1695	0
334	20240726	144300	16683190	1695	1695	1695	1695	0
335	20240726	144200	16683190	1695	1695	1695	1695	0
336	20240726	144100	16683190	1695	1695	1695	1695	0
337	20240726	144000	16683190	1695	1695	1695	1695	0
338	20240726	143900	16683190	1695	1695	1695	1695	0
339	20240726	143800	16683190	1695	1695	1695	1695	0
340	20240726	143700	16683190	1695	1695	1695	1695	0
341	20240726	143600	16683190	1695	1695	1695	1695	0
342	20240726	143500	16683190	1695	1695	1695	1695	0
343	20240726	143400	16683190	1695	1695	1695	1695	0
344	20240726	143300	16683190	1695	1695	1695	1695	0
345	20240726	143200	16683190	1695	1695	1695	1695	0
346	20240726	143100	16683190	1695	1695	1695	1695	20
347	20240726	143000	16649290	1695	1695	1695	1695	2
348	20240726	142900	16645900	1695	1695	1695	1695	50
349	20240726	142800	16561150	1695	1695	1695	1695	0
350	20240726	142700	16561150	1695	1695	1695	1695	0
351	20240726	142600	16561150	1695	1695	1695	1695	0
352	20240726	142500	16561150	1695	1695	1695	1695	0
353	20240726	142400	16561150	1695	1695	1695	1695	10
354	20240726	142300	16544200	1695	1695	1695	1695	0
355	20240726	142200	16544200	1695	1695	1695	1695	0
356	20240726	142100	16544200	1695	1695	1695	1695	0
357	20240726	142000	16544200	1695	1695	1695	1695	0
358	20240726	141900	16544200	1695	1695	1695	1695	0
359	20240726	141800	16544200	1695	1695	1695	1695	0
360	20240726	141700	16544200	1695	1695	1695	1695	0
361	20240726	141600	16544200	1695	1695	1695	1695	0
362	20240726	141500	16544200	1695	1695	1695	1695	0
363	20240726	141400	16544200	1695	1695	1695	1695	10
364	20240726	141300	16527250	1695	1695	1695	1695	20
365	20240726	141200	16493350	1695	1695	1695	1695	1
366	20240726	141100	16491655	1694	1694	1694	1694	0
367	20240726	141000	16491655	1694	1694	1694	1694	264
368	20240726	140900	16044439	1694	1694	1694	1694	0
369	20240726	140800	16044439	1694	1694	1694	1694	0
370	20240726	140700	16044439	1694	1694	1694	1694	0
371	20240726	140600	16044439	1694	1694	1694	1694	0
372	20240726	140500	16044439	1694	1694	1694	1694	0
373	20240726	140400	16044439	1694	1694	1694	1694	0
374	20240726	140300	16044439	1694	1694	1694	1694	0
375	20240726	140200	16044439	1694	1694	1694	1694	0
376	20240726	140100	16044439	1694	1694	1694	1694	0
377	20240726	140000	16044439	1694	1694	1694	1694	0
378	20240726	135900	16044439	1694	1694	1694	1694	5
379	20240726	135800	16035969	1695	1695	1695	1695	0
380	20240726	135700	16035969	1695	1695	1695	1695	0
381	20240726	135600	16035969	1695	1695	1695	1695	0
382	20240726	135500	16035969	1695	1695	1695	1695	0
383	20240726	135400	16035969	1695	1695	1695	1695	0
384	20240726	135300	16035969	1695	1695	1695	1695	0
385	20240726	135200	16035969	1695	1695	1695	1695	68
386	20240726	135100	15920709	1695	1695	1695	1695	0
387	20240726	135000	15920709	1695	1695	1695	1695	0
388	20240726	134900	15920709	1695	1695	1695	1695	0
389	20240726	134800	15920709	1695	1695	1695	1695	0
390	20240726	134700	15920709	1695	1695	1695	1695	0
391	20240726	134600	15920709	1695	1695	1695	1695	0
392	20240726	134500	15920709	1695	1695	1695	1695	0
393	20240726	134400	15920709	1695	1695	1695	1695	201
394	20240726	134300	15580014	1693	1693	1693	1693	0
395	20240726	134200	15580014	1693	1693	1693	1693	0
396	20240726	134100	15580014	1693	1693	1693	1693	0
397	20240726	134000	15580014	1693	1693	1693	1693	0
398	20240726	133900	15580014	1693	1693	1693	1693	0
399	20240726	133800	15580014	1693	1693	1693	1693	0
400	20240726	133700	15580014	1693	1693	1693	1693	0
401	20240726	133600	15580014	1693	1693	1693	1693	0
402	20240726	133500	15580014	1693	1693	1693	1693	0
403	20240726	133400	15580014	1693	1693	1693	1693	0
404	20240726	133300	15580014	1693	1693	1693	1693	0
405	20240726	133200	15580014	1693	1693	1693	1693	0
406	20240726	133100	15580014	1693	1693	1693	1693	0
407	20240726	133000	15580014	1693	1693	1693	1693	0
408	20240726	132900	15580014	1693	1693	1693	1693	0
409	20240726	132800	15580014	1693	1693	1693	1693	0
410	20240726	132700	15580014	1693	1695	1695	1693	1762
411	20240726	132600	12595502	1696	1696	1696	1696	235
412	20240726	132500	12196942	1696	1696	1696	1696	0
413	20240726	132400	12196942	1696	1696	1696	1696	0
414	20240726	132300	12196942	1696	1696	1696	1696	0
415	20240726	132200	12196942	1696	1696	1696	1696	0
416	20240726	132100	12196942	1696	1696	1696	1696	0
417	20240726	132000	12196942	1696	1696	1696	1696	0
418	20240726	131900	12196942	1696	1696	1696	1696	0
419	20240726	131800	12196942	1696	1696	1696	1696	0
420	20240726	131700	12196942	1696	1696	1696	1696	0
421	20240726	131600	12196942	1696	1696	1696	1696	0
422	20240726	131500	12196942	1696	1696	1696	1696	0
423	20240726	131400	12196942	1696	1696	1696	1696	5
424	20240726	131300	12188462	1705	1705	1705	1705	0
425	20240726	131200	12188462	1705	1705	1705	1705	0
426	20240726	131100	12188462	1705	1705	1705	1705	0
427	20240726	131000	12188462	1705	1705	1705	1705	0
428	20240726	130900	12188462	1705	1705	1705	1705	0
429	20240726	130800	12188462	1705	1705	1705	1705	0
430	20240726	130700	12188462	1705	1705	1705	1705	0
431	20240726	130600	12188462	1705	1705	1705	1705	0
432	20240726	130500	12188462	1705	1705	1705	1705	0
433	20240726	130400	12188462	1705	1705	1705	1705	0
434	20240726	130300	12188462	1705	1705	1705	1705	0
435	20240726	130200	12188462	1705	1705	1705	1705	0
436	20240726	130100	12188462	1705	1705	1705	1705	0
437	20240726	130000	12188462	1705	1705	1705	1705	0
438	20240726	125900	12188462	1705	1705	1705	1705	0
439	20240726	125800	12188462	1705	1705	1705	1705	0
440	20240726	125700	12188462	1705	1705	1705	1705	0
441	20240726	125600	12188462	1705	1705	1705	1705	0
442	20240726	125500	12188462	1705	1705	1705	1705	0
443	20240726	125400	12188462	1705	1705	1705	1705	0
444	20240726	125300	12188462	1705	1705	1705	1705	0
445	20240726	125200	12188462	1705	1705	1705	1705	38
446	20240726	125100	12123672	1695	1695	1695	1695	0
447	20240726	125000	12123672	1695	1695	1695	1695	0
448	20240726	124900	12123672	1695	1695	1695	1695	0
449	20240726	124800	12123672	1695	1695	1695	1695	0
450	20240726	124700	12123672	1695	1695	1695	1695	0
451	20240726	124600	12123672	1695	1695	1695	1695	0
452	20240726	124500	12123672	1695	1695	1695	1695	0
453	20240726	124400	12123672	1695	1695	1695	1695	0
454	20240726	124300	12123672	1695	1695	1695	1695	0
455	20240726	124200	12123672	1695	1695	1695	1695	0
456	20240726	124100	12123672	1695	1695	1695	1695	0
457	20240726	124000	12123672	1695	1695	1695	1695	0
458	20240726	123900	12123672	1695	1695	1695	1695	0
459	20240726	123800	12123672	1695	1695	1695	1695	0
460	20240726	123700	12123672	1695	1695	1695	1695	0
461	20240726	123600	12123672	1695	1695	1695	1695	0
462	20240726	123500	12123672	1695	1695	1695	1695	0
463	20240726	123400	12123672	1695	1695	1695	1695	0
464	20240726	123300	12123672	1695	1695	1695	1695	0
465	20240726	123200	12123672	1695	1695	1695	1695	0
466	20240726	123100	12123672	1695	1695	1695	1695	0
467	20240726	123000	12123672	1695	1695	1695	1695	0
468	20240726	122900	12123672	1695	1695	1695	1695	0
469	20240726	122800	12123672	1695	1695	1695	1695	0
470	20240726	122700	12123672	1695	1695	1695	1695	0
471	20240726	122600	12123672	1695	1695	1695	1695	0
472	20240726	122500	12123672	1695	1695	1695	1695	0
473	20240726	122400	12123672	1695	1695	1695	1695	329
474	20240726	122300	11566017	1720	1720	1720	1720	0
475	20240726	122200	11566017	1720	1720	1720	1720	0
476	20240726	122100	11566017	1720	1720	1720	1720	0
477	20240726	122000	11566017	1720	1720	1720	1720	0
478	20240726	121900	11566017	1720	1720	1720	1720	0
479	20240726	121800	11566017	1720	1720	1720	1720	0
480	20240726	121700	11566017	1720	1720	1720	1720	0
481	20240726	121600	11566017	1720	1720	1720	1720	0
482	20240726	121500	11566017	1720	1720	1720	1720	0
483	20240726	121400	11566017	1720	1720	1720	1720	0
484	20240726	121300	11566017	1720	1720	1720	1720	0
485	20240726	121200	11566017	1720	1720	1720	1720	0
486	20240726	121100	11566017	1720	1720	1720	1720	0
487	20240726	121000	11566017	1720	1720	1720	1720	0
488	20240726	120900	11566017	1720	1720	1720	1720	0
489	20240726	120800	11566017	1720	1720	1720	1720	0
490	20240726	120700	11566017	1720	1720	1720	1720	0
491	20240726	120600	11566017	1720	1720	1720	1720	0
492	20240726	120500	11566017	1720	1720	1720	1720	0
493	20240726	120400	11566017	1720	1720	1720	1720	0
494	20240726	120300	11566017	1720	1720	1720	1720	0
495	20240726	120200	11566017	1720	1720	1720	1720	0
496	20240726	120100	11566017	1720	1720	1720	1720	0
497	20240726	120000	11566017	1720	1720	1720	1720	0
498	20240726	115900	11566017	1720	1720	1720	1720	0
499	20240726	115800	11566017	1720	1720	1720	1720	0
500	20240726	115700	11566017	1720	1720	1720	1720	0
501	20240726	115600	11566017	1720	1720	1720	1720	0
502	20240726	115500	11566017	1720	1720	1720	1720	0
503	20240726	115400	11566017	1720	1720	1720	1720	0
504	20240726	115300	11566017	1720	1720	1720	1720	0
505	20240726	115200	11566017	1720	1720	1720	1720	0
506	20240726	115100	11566017	1720	1720	1720	1720	0
507	20240726	115000	11566017	1720	1720	1720	1720	0
508	20240726	114900	11566017	1720	1710	1720	1710	102
509	20240726	114800	11391587	1710	1710	1710	1710	0
510	20240726	114700	11391587	1710	1710	1710	1710	981
511	20240726	114600	9714077	1710	1710	1710	1710	322
512	20240726	114500	9163457	1710	1708	1710	1708	1080
513	20240726	114400	7317161	1709	1709	1709	1709	0
514	20240726	114300	7317161	1709	1709	1709	1709	75
515	20240726	114200	7188986	1709	1709	1709	1709	250
516	20240726	114100	6761736	1710	1702	1710	1702	1081
517	20240726	114000	4914497	1694	1702	1702	1694	28
518	20240726	113900	4866873	1700	1700	1700	1700	0
519	20240726	113800	4866873	1700	1700	1700	1700	0
520	20240726	113700	4866873	1700	1700	1700	1700	0
521	20240726	113600	4866873	1700	1700	1700	1700	0
522	20240726	113500	4866873	1700	1700	1700	1700	0
523	20240726	113400	4866873	1700	1700	1700	1700	0
524	20240726	113300	4866873	1700	1700	1700	1700	30
525	20240726	113200	4815873	1702	1702	1702	1702	0
526	20240726	113100	4815873	1702	1702	1702	1702	0
527	20240726	113000	4815873	1702	1702	1702	1702	0
528	20240726	112900	4815873	1702	1702	1702	1702	0
529	20240726	112800	4815873	1702	1702	1702	1702	0
530	20240726	112700	4815873	1702	1702	1702	1702	0
531	20240726	112600	4815873	1702	1702	1702	1702	0
532	20240726	112500	4815873	1702	1702	1702	1702	0
533	20240726	112400	4815873	1702	1702	1702	1702	0
534	20240726	112300	4815873	1702	1702	1702	1702	0
535	20240726	112200	4815873	1702	1702	1702	1702	0
536	20240726	112100	4815873	1702	1702	1702	1702	0
537	20240726	112000	4815873	1702	1702	1702	1702	0
538	20240726	111900	4815873	1702	1702	1702	1702	0
539	20240726	111800	4815873	1702	1702	1702	1702	0
540	20240726	111700	4815873	1702	1702	1702	1702	100
541	20240726	111600	4645673	1703	1703	1703	1703	0
542	20240726	111500	4645673	1703	1703	1703	1703	0
543	20240726	111400	4645673	1703	1703	1703	1703	0
544	20240726	111300	4645673	1703	1703	1703	1703	0
545	20240726	111200	4645673	1703	1703	1703	1703	0
546	20240726	111100	4645673	1703	1703	1703	1703	0
547	20240726	111000	4645673	1703	1703	1703	1703	0
548	20240726	110900	4645673	1703	1703	1703	1703	0
549	20240726	110800	4645673	1703	1703	1703	1703	0
550	20240726	110700	4645673	1703	1703	1703	1703	0
551	20240726	110600	4645673	1703	1703	1703	1703	0
552	20240726	110500	4645673	1703	1703	1703	1703	0
553	20240726	110400	4645673	1703	1703	1703	1703	0
554	20240726	110300	4645673	1703	1703	1703	1703	0
555	20240726	110200	4645673	1703	1703	1703	1703	0
556	20240726	110100	4645673	1703	1703	1703	1703	0
557	20240726	110000	4645673	1703	1703	1703	1703	0
558	20240726	105900	4645673	1703	1703	1703	1703	0
559	20240726	105800	4645673	1703	1703	1703	1703	0
560	20240726	105700	4645673	1703	1703	1703	1703	0
561	20240726	105600	4645673	1703	1703	1703	1703	0
562	20240726	105500	4645673	1703	1703	1703	1703	0
563	20240726	105400	4645673	1703	1703	1703	1703	0
564	20240726	105300	4645673	1703	1703	1703	1703	0
565	20240726	105200	4645673	1703	1703	1703	1703	0
566	20240726	105100	4645673	1703	1703	1703	1703	20
567	20240726	105000	4611613	1694	1694	1694	1694	0
568	20240726	104900	4611613	1694	1694	1694	1694	0
569	20240726	104800	4611613	1694	1694	1694	1694	181
570	20240726	104700	4304999	1710	1710	1710	1710	0
571	20240726	104600	4304999	1710	1710	1710	1710	0
572	20240726	104500	4304999	1710	1710	1710	1710	0
573	20240726	104400	4304999	1710	1710	1710	1710	0
574	20240726	104300	4304999	1710	1710	1710	1710	0
575	20240726	104200	4304999	1710	1710	1710	1710	0
576	20240726	104100	4304999	1710	1710	1710	1710	0
577	20240726	104000	4304999	1710	1710	1710	1710	0
578	20240726	103900	4304999	1710	1710	1710	1710	0
579	20240726	103800	4304999	1710	1710	1710	1710	0
580	20240726	103700	4304999	1710	1710	1710	1710	0
581	20240726	103600	4304999	1710	1710	1710	1710	0
582	20240726	103500	4304999	1710	1710	1710	1710	0
583	20240726	103400	4304999	1710	1710	1710	1710	0
584	20240726	103300	4304999	1710	1710	1710	1710	0
585	20240726	103200	4304999	1710	1710	1710	1710	0
586	20240726	103100	4304999	1710	1710	1710	1710	0
587	20240726	103000	4304999	1710	1710	1710	1710	0
588	20240726	102900	4304999	1710	1710	1710	1710	0
589	20240726	102800	4304999	1710	1710	1710	1710	0
590	20240726	102700	4304999	1710	1710	1710	1710	0
591	20240726	102600	4304999	1710	1710	1710	1710	0
592	20240726	102500	4304999	1710	1710	1710	1710	0
593	20240726	102400	4304999	1710	1710	1710	1710	0
594	20240726	102300	4304999	1710	1710	1710	1710	0
595	20240726	102200	4304999	1710	1710	1710	1710	0
596	20240726	102100	4304999	1710	1710	1710	1710	0
597	20240726	102000	4304999	1710	1710	1710	1710	0
598	20240726	101900	4304999	1710	1710	1710	1710	0
599	20240726	101800	4304999	1710	1710	1710	1710	0
600	20240726	101700	4304999	1710	1710	1710	1710	0
601	20240726	101600	4304999	1710	1710	1710	1710	0
602	20240726	101500	4304999	1710	1710	1710	1710	0
603	20240726	101400	4304999	1710	1710	1710	1710	0
604	20240726	101300	4304999	1710	1710	1710	1710	0
605	20240726	101200	4304999	1710	1710	1710	1710	0
606	20240726	101100	4304999	1710	1710	1710	1710	0
607	20240726	101000	4304999	1710	1710	1710	1710	0
608	20240726	100900	4304999	1710	1710	1710	1710	0
609	20240726	100800	4304999	1710	1710	1710	1710	0
610	20240726	100700	4304999	1710	1710	1710	1710	0
611	20240726	100600	4304999	1710	1710	1710	1710	0
612	20240726	100500	4304999	1710	1710	1710	1710	0
613	20240726	100400	4304999	1710	1710	1710	1710	0
614	20240726	100300	4304999	1710	1710	1710	1710	0
615	20240726	100200	4304999	1710	1703	1710	1703	100
616	20240726	100100	4134685	1703	1701	1703	1701	100
617	20240726	100000	3964497	1702	1702	1702	1702	0
618	20240726	095900	3964497	1702	1702	1702	1702	20
619	20240726	095800	3930457	1703	1703	1703	1703	0
620	20240726	095700	3930457	1703	1703	1703	1703	0
621	20240726	095600	3930457	1703	1703	1703	1703	0
622	20240726	095500	3930457	1703	1703	1703	1703	0
623	20240726	095400	3930457	1703	1703	1703	1703	0
624	20240726	095300	3930457	1703	1703	1703	1703	0
625	20240726	095200	3930457	1703	1703	1703	1703	0
626	20240726	095100	3930457	1703	1703	1703	1703	0
627	20240726	095000	3930457	1703	1703	1703	1703	0
628	20240726	094900	3930457	1703	1703	1703	1703	0
629	20240726	094800	3930457	1703	1703	1703	1703	0
630	20240726	094700	3930457	1703	1703	1703	1703	0
631	20240726	094600	3930457	1703	1703	1703	1703	0
632	20240726	094500	3930457	1703	1703	1703	1703	0
633	20240726	094400	3930457	1703	1703	1703	1703	0
634	20240726	094300	3930457	1703	1703	1703	1703	0
635	20240726	094200	3930457	1703	1703	1703	1703	0
636	20240726	094100	3930457	1703	1703	1703	1703	0
637	20240726	094000	3930457	1703	1703	1703	1703	0
638	20240726	093900	3930457	1703	1703	1703	1703	0
639	20240726	093800	3930457	1703	1703	1703	1703	0
640	20240726	093700	3930457	1703	1703	1703	1703	0
641	20240726	093600	3930457	1703	1703	1703	1703	0
642	20240726	093500	3930457	1703	1703	1703	1703	108
643	20240726	093400	3746533	1707	1707	1707	1707	0
644	20240726	093300	3746533	1707	1707	1707	1707	0
645	20240726	093200	3746533	1707	1707	1707	1707	0
646	20240726	093100	3746533	1707	1707	1707	1707	0
647	20240726	093000	3746533	1707	1707	1707	1707	10
648	20240726	092900	3729463	1709	1709	1709	1709	0
649	20240726	092800	3729463	1709	1709	1709	1709	0
650	20240726	092700	3729463	1709	1709	1709	1709	0
651	20240726	092600	3729463	1709	1694	1709	1693	660
652	20240726	092500	2611735	1709	1709	1709	1709	0
653	20240726	092400	2611735	1709	1709	1709	1709	1
654	20240726	092300	2610026	1709	1709	1709	1709	0
655	20240726	092200	2610026	1709	1709	1709	1709	2
656	20240726	092100	2606608	1705	1705	1705	1705	86
657	20240726	092000	2459978	1706	1706	1706	1706	13
658	20240726	091900	2437800	1709	1709	1709	1709	0
659	20240726	091800	2437800	1709	1709	1709	1709	0
660	20240726	091700	2437800	1709	1709	1709	1709	0
661	20240726	091600	2437800	1709	1709	1709	1709	1
662	20240726	091500	2436091	1709	1709	1709	1709	0
663	20240726	091400	2436091	1709	1709	1709	1709	0
664	20240726	091300	2436091	1709	1709	1709	1709	0
665	20240726	091200	2436091	1709	1709	1709	1709	0
666	20240726	091100	2436091	1709	1709	1709	1709	0
667	20240726	091000	2436091	1709	1709	1709	1709	0
668	20240726	090900	2436091	1709	1709	1709	1709	0
669	20240726	090800	2436091	1709	1709	1709	1709	0
670	20240726	090700	2436091	1709	1709	1709	1709	12
671	20240726	090600	2415583	1709	1709	1709	1709	0
672	20240726	090500	2415583	1709	1709	1709	1709	0
673	20240726	090400	2415583	1709	1709	1709	1709	0
674	20240726	090300	2415583	1709	1709	1709	1709	0
675	20240726	090200	2415583	1709	1709	1709	1709	505
676	20240726	090100	1552538	1693	1693	1693	1693	0
677	20240726	090000	1552538	1693	1696	1696	1693	917