KissMeData/088790/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195600	26421346	1946	1946	1946	1946	262
3	20240729	195500	26421346	1946	1946	1946	1946	0
4	20240729	195400	26421346	1946	1946	1946	1946	0
5	20240729	195300	26421346	1946	1946	1946	1946	0
6	20240729	195200	26421346	1946	1946	1946	1946	0
7	20240729	195100	26421346	1946	1946	1946	1946	0
8	20240729	195000	26421346	1946	1946	1946	1946	0
9	20240729	194900	26421346	1946	1946	1946	1946	0
10	20240729	194800	26421346	1946	1946	1946	1946	0
11	20240729	194700	26421346	1946	1946	1946	1946	0
12	20240729	194600	26421346	1946	1946	1946	1946	0
13	20240729	194500	26421346	1946	1946	1946	1946	0
14	20240729	194400	26421346	1946	1946	1946	1946	0
15	20240729	194300	26421346	1946	1946	1946	1946	0
16	20240729	194200	26421346	1946	1946	1946	1946	0
17	20240729	194100	26421346	1946	1946	1946	1946	0
18	20240729	194000	26421346	1946	1946	1946	1946	0
19	20240729	193900	26421346	1946	1946	1946	1946	0
20	20240729	193800	26421346	1946	1946	1946	1946	0
21	20240729	193700	26421346	1946	1946	1946	1946	0
22	20240729	193600	26421346	1946	1946	1946	1946	0
23	20240729	193500	26421346	1946	1946	1946	1946	0
24	20240729	193400	26421346	1946	1946	1946	1946	0
25	20240729	193300	26421346	1946	1946	1946	1946	0
26	20240729	193200	26421346	1946	1946	1946	1946	0
27	20240729	193100	26421346	1946	1946	1946	1946	0
28	20240729	193000	26421346	1946	1946	1946	1946	0
29	20240729	192900	26421346	1946	1946	1946	1946	0
30	20240729	192800	26421346	1946	1946	1946	1946	0
31	20240729	192700	26421346	1946	1946	1946	1946	0
32	20240729	192600	26421346	1946	1946	1946	1946	262
33	20240729	192500	26421346	1946	1946	1946	1946	0
34	20240729	192400	26421346	1946	1946	1946	1946	0
35	20240729	192300	26421346	1946	1946	1946	1946	0
36	20240729	192200	26421346	1946	1946	1946	1946	0
37	20240729	192100	26421346	1946	1946	1946	1946	0
38	20240729	192000	26421346	1946	1946	1946	1946	0
39	20240729	191900	26421346	1946	1946	1946	1946	0
40	20240729	191800	26421346	1946	1946	1946	1946	0
41	20240729	191700	26421346	1946	1946	1946	1946	0
42	20240729	191600	26421346	1946	1946	1946	1946	0
43	20240729	191500	26421346	1946	1946	1946	1946	0
44	20240729	191400	26421346	1946	1946	1946	1946	0
45	20240729	191300	26421346	1946	1946	1946	1946	0
46	20240729	191200	26421346	1946	1946	1946	1946	0
47	20240729	191100	26421346	1946	1946	1946	1946	0
48	20240729	191000	26421346	1946	1946	1946	1946	0
49	20240729	190900	26421346	1946	1946	1946	1946	0
50	20240729	190800	26421346	1946	1946	1946	1946	0
51	20240729	190700	26421346	1946	1946	1946	1946	0
52	20240729	190600	26421346	1946	1946	1946	1946	0
53	20240729	190500	26421346	1946	1946	1946	1946	0
54	20240729	190400	26421346	1946	1946	1946	1946	0
55	20240729	190300	26421346	1946	1946	1946	1946	0
56	20240729	190200	26421346	1946	1946	1946	1946	0
57	20240729	190100	26421346	1946	1946	1946	1946	0
58	20240729	190000	26421346	1946	1946	1946	1946	0
59	20240729	185900	26421346	1946	1946	1946	1946	0
60	20240729	185800	26421346	1946	1946	1946	1946	0
61	20240729	185700	26421346	1946	1946	1946	1946	0
62	20240729	185600	26421346	1946	1946	1946	1946	262
63	20240729	185500	26421346	1946	1946	1946	1946	0
64	20240729	185400	26421346	1946	1946	1946	1946	0
65	20240729	185300	26421346	1946	1946	1946	1946	0
66	20240729	185200	26421346	1946	1946	1946	1946	0
67	20240729	185100	26421346	1946	1946	1946	1946	0
68	20240729	185000	26421346	1946	1946	1946	1946	0
69	20240729	184900	26421346	1946	1946	1946	1946	0
70	20240729	184800	26421346	1946	1946	1946	1946	0
71	20240729	184700	26421346	1946	1946	1946	1946	0
72	20240729	184600	26421346	1946	1946	1946	1946	0
73	20240729	184500	26421346	1946	1946	1946	1946	0
74	20240729	184400	26421346	1946	1946	1946	1946	0
75	20240729	184300	26421346	1946	1946	1946	1946	0
76	20240729	184200	26421346	1946	1946	1946	1946	0
77	20240729	184100	26421346	1946	1946	1946	1946	0
78	20240729	184000	26421346	1946	1946	1946	1946	0
79	20240729	183900	26421346	1946	1946	1946	1946	0
80	20240729	183800	26421346	1946	1946	1946	1946	0
81	20240729	183700	26421346	1946	1946	1946	1946	0
82	20240729	183600	26421346	1946	1946	1946	1946	0
83	20240729	183500	26421346	1946	1946	1946	1946	0
84	20240729	183400	26421346	1946	1946	1946	1946	0
85	20240729	183300	26421346	1946	1946	1946	1946	0
86	20240729	183200	26421346	1946	1946	1946	1946	0
87	20240729	183100	26421346	1946	1946	1946	1946	0
88	20240729	183000	26421346	1946	1946	1946	1946	0
89	20240729	182900	26421346	1946	1946	1946	1946	0
90	20240729	182800	26421346	1946	1946	1946	1946	0
91	20240729	182700	26421346	1946	1946	1946	1946	0
92	20240729	182600	26421346	1946	1946	1946	1946	262
93	20240729	182500	26421346	1946	1946	1946	1946	0
94	20240729	182400	26421346	1946	1946	1946	1946	0
95	20240729	182300	26421346	1946	1946	1946	1946	0
96	20240729	182200	26421346	1946	1946	1946	1946	0
97	20240729	182100	26421346	1946	1946	1946	1946	0
98	20240729	182000	26421346	1946	1946	1946	1946	0
99	20240729	181900	26421346	1946	1946	1946	1946	0
100	20240729	181800	26421346	1946	1946	1946	1946	0
101	20240729	181700	26421346	1946	1946	1946	1946	0
102	20240729	181600	26421346	1946	1946	1946	1946	0
103	20240729	181500	26421346	1946	1946	1946	1946	0
104	20240729	181400	26421346	1946	1946	1946	1946	0
105	20240729	181300	26421346	1946	1946	1946	1946	0
106	20240729	181200	26421346	1946	1946	1946	1946	0
107	20240729	181100	26421346	1946	1946	1946	1946	0
108	20240729	181000	26421346	1946	1946	1946	1946	0
109	20240729	180900	26421346	1946	1946	1946	1946	0
110	20240729	180800	26421346	1946	1946	1946	1946	0
111	20240729	180700	26421346	1946	1946	1946	1946	0
112	20240729	180600	26421346	1946	1946	1946	1946	0
113	20240729	180500	26421346	1946	1946	1946	1946	0
114	20240729	180400	26421346	1946	1946	1946	1946	0
115	20240729	180300	26421346	1946	1946	1946	1946	0
116	20240729	180200	26421346	1946	1946	1946	1946	0
117	20240729	180100	26421346	1946	1946	1946	1946	0
118	20240729	180000	26421346	1946	1946	1946	1946	0
119	20240729	175900	26421346	1946	1946	1946	1946	0
120	20240729	175800	26421346	1946	1946	1946	1946	0
121	20240729	175700	26421346	1946	1946	1946	1946	0
122	20240729	175600	26421346	1946	1946	1946	1946	262
123	20240729	175500	26421346	1946	1946	1946	1946	0
124	20240729	175400	26421346	1946	1946	1946	1946	0
125	20240729	175300	26421346	1946	1946	1946	1946	0
126	20240729	175200	26421346	1946	1946	1946	1946	0
127	20240729	175100	26421346	1946	1946	1946	1946	0
128	20240729	175000	26421346	1946	1946	1946	1946	0
129	20240729	174900	26421346	1946	1946	1946	1946	0
130	20240729	174800	26421346	1946	1946	1946	1946	0
131	20240729	174700	26421346	1946	1946	1946	1946	0
132	20240729	174600	26421346	1946	1946	1946	1946	0
133	20240729	174500	26421346	1946	1946	1946	1946	0
134	20240729	174400	26421346	1946	1946	1946	1946	0
135	20240729	174300	26421346	1946	1946	1946	1946	0
136	20240729	174200	26421346	1946	1946	1946	1946	0
137	20240729	174100	26421346	1946	1946	1946	1946	0
138	20240729	174000	26421346	1946	1946	1946	1946	0
139	20240729	173900	26421346	1946	1946	1946	1946	0
140	20240729	173800	26421346	1946	1946	1946	1946	0
141	20240729	173700	26421346	1946	1946	1946	1946	0
142	20240729	173600	26421346	1946	1946	1946	1946	0
143	20240729	173500	26421346	1946	1946	1946	1946	0
144	20240729	173400	26421346	1946	1946	1946	1946	0
145	20240729	173300	26421346	1946	1946	1946	1946	0
146	20240729	173200	26421346	1946	1946	1946	1946	0
147	20240729	173100	26421346	1946	1946	1946	1946	0
148	20240729	173000	26421346	1946	1946	1946	1946	0
149	20240729	172900	26421346	1946	1946	1946	1946	0
150	20240729	172800	26421346	1946	1946	1946	1946	0
151	20240729	172700	26421346	1946	1946	1946	1946	0
152	20240729	172600	26421346	1946	1946	1946	1946	262
153	20240729	172500	26421346	1946	1946	1946	1946	0
154	20240729	172400	26421346	1946	1946	1946	1946	0
155	20240729	172300	26421346	1946	1946	1946	1946	0
156	20240729	172200	26421346	1946	1946	1946	1946	0
157	20240729	172100	26421346	1946	1946	1946	1946	0
158	20240729	172000	26421346	1946	1946	1946	1946	0
159	20240729	171900	26421346	1946	1946	1946	1946	0
160	20240729	171800	26421346	1946	1946	1946	1946	0
161	20240729	171700	26421346	1946	1946	1946	1946	0
162	20240729	171600	26421346	1946	1946	1946	1946	0
163	20240729	171500	26421346	1946	1946	1946	1946	0
164	20240729	171400	26421346	1946	1946	1946	1946	0
165	20240729	171300	26421346	1946	1946	1946	1946	0
166	20240729	171200	26421346	1946	1946	1946	1946	0
167	20240729	171100	26421346	1946	1946	1946	1946	0
168	20240729	171000	26421346	1946	1946	1946	1946	0
169	20240729	170900	26421346	1946	1946	1946	1946	0
170	20240729	170800	26421346	1946	1946	1946	1946	0
171	20240729	170700	26421346	1946	1946	1946	1946	0
172	20240729	170600	26421346	1946	1946	1946	1946	0
173	20240729	170500	26421346	1946	1946	1946	1946	0
174	20240729	170400	26421346	1946	1946	1946	1946	0
175	20240729	170300	26421346	1946	1946	1946	1946	0
176	20240729	170200	26421346	1946	1946	1946	1946	0
177	20240729	170100	26421346	1946	1946	1946	1946	0
178	20240729	170000	26421346	1946	1946	1946	1946	0
179	20240729	165900	26421346	1946	1946	1946	1946	0
180	20240729	165800	26421346	1946	1946	1946	1946	0
181	20240729	165700	26421346	1946	1946	1946	1946	0
182	20240729	165600	26421346	1946	1946	1946	1946	262
183	20240729	165500	26421346	1946	1946	1946	1946	0
184	20240729	165400	26421346	1946	1946	1946	1946	0
185	20240729	165300	26421346	1946	1946	1946	1946	0
186	20240729	165200	26421346	1946	1946	1946	1946	0
187	20240729	165100	26421346	1946	1946	1946	1946	0
188	20240729	165000	26421346	1946	1946	1946	1946	0
189	20240729	164900	26421346	1946	1946	1946	1946	0
190	20240729	164800	26421346	1946	1946	1946	1946	0
191	20240729	164700	26421346	1946	1946	1946	1946	0
192	20240729	164600	26421346	1946	1946	1946	1946	0
193	20240729	164500	26421346	1946	1946	1946	1946	0
194	20240729	164400	26421346	1946	1946	1946	1946	0
195	20240729	164300	26421346	1946	1946	1946	1946	0
196	20240729	164200	26421346	1946	1946	1946	1946	0
197	20240729	164100	26421346	1946	1946	1946	1946	0
198	20240729	164000	26421346	1946	1946	1946	1946	0
199	20240729	163900	26421346	1946	1946	1946	1946	0
200	20240729	163800	26421346	1946	1946	1946	1946	0
201	20240729	163700	26421346	1946	1946	1946	1946	0
202	20240729	163600	26421346	1946	1946	1946	1946	0
203	20240729	163500	26421346	1946	1946	1946	1946	0
204	20240729	163400	26421346	1946	1946	1946	1946	0
205	20240729	163300	26421346	1946	1946	1946	1946	0
206	20240729	163200	26421346	1946	1946	1946	1946	0
207	20240729	163100	26421346	1946	1946	1946	1946	0
208	20240729	163000	26421346	1946	1946	1946	1946	0
209	20240729	162900	26421346	1946	1946	1946	1946	0
210	20240729	162800	26421346	1946	1946	1946	1946	0
211	20240729	162700	26421346	1946	1946	1946	1946	0
212	20240729	162600	26421346	1946	1946	1946	1946	262
213	20240729	162500	26421346	1946	1946	1946	1946	0
214	20240729	162400	26421346	1946	1946	1946	1946	0
215	20240729	162300	26421346	1946	1946	1946	1946	0
216	20240729	162200	26421346	1946	1946	1946	1946	0
217	20240729	162100	26421346	1946	1946	1946	1946	0
218	20240729	162000	26421346	1946	1946	1946	1946	0
219	20240729	161900	26421346	1946	1946	1946	1946	0
220	20240729	161800	26421346	1946	1946	1946	1946	0
221	20240729	161700	26421346	1946	1946	1946	1946	0
222	20240729	161600	26421346	1946	1946	1946	1946	0
223	20240729	161500	26421346	1946	1946	1946	1946	0
224	20240729	161400	26421346	1946	1946	1946	1946	0
225	20240729	161300	26421346	1946	1946	1946	1946	0
226	20240729	161200	26421346	1946	1946	1946	1946	0
227	20240729	161100	26421346	1946	1946	1946	1946	0
228	20240729	161000	26421346	1946	1946	1946	1946	0
229	20240729	160900	26421346	1946	1946	1946	1946	0
230	20240729	160800	26421346	1946	1946	1946	1946	0
231	20240729	160700	26421346	1946	1946	1946	1946	0
232	20240729	160600	26421346	1946	1946	1946	1946	0
233	20240729	160500	26421346	1946	1946	1946	1946	0
234	20240729	160400	26421346	1946	1946	1946	1946	0
235	20240729	160300	26421346	1946	1946	1946	1946	0
236	20240729	160200	26421346	1946	1946	1946	1946	0
237	20240729	160100	26421346	1946	1946	1946	1946	0
238	20240729	160000	26421346	1946	1946	1946	1946	0
239	20240729	155900	26421346	1946	1946	1946	1946	0
240	20240729	155800	26421346	1946	1946	1946	1946	0
241	20240729	155700	26421346	1946	1946	1946	1946	0
242	20240729	155600	26421346	1946	1946	1946	1946	262
243	20240729	155500	26421346	1946	1946	1946	1946	0
244	20240729	155400	26421346	1946	1946	1946	1946	0
245	20240729	155300	26421346	1946	1946	1946	1946	0
246	20240729	155200	26421346	1946	1946	1946	1946	0
247	20240729	155100	26421346	1946	1946	1946	1946	0
248	20240729	155000	26421346	1946	1946	1946	1946	0
249	20240729	154900	26421346	1946	1946	1946	1946	0
250	20240729	154800	26421346	1946	1946	1946	1946	0
251	20240729	154700	26421346	1946	1946	1946	1946	0
252	20240729	154600	26421346	1946	1946	1946	1946	0
253	20240729	154500	26421346	1946	1946	1946	1946	0
254	20240729	154400	26421346	1946	1946	1946	1946	0
255	20240729	154300	26421346	1946	1946	1946	1946	0
256	20240729	154200	26421346	1946	1946	1946	1946	0
257	20240729	154100	26421346	1946	1946	1946	1946	0
258	20240729	154000	26421346	1946	1946	1946	1946	0
259	20240729	153900	26421346	1946	1946	1946	1946	0
260	20240729	153800	26421346	1946	1946	1946	1946	0
261	20240729	153700	26421346	1946	1946	1946	1946	0
262	20240729	153600	26421346	1946	1946	1946	1946	0
263	20240729	153500	26421346	1946	1946	1946	1946	0
264	20240729	153400	26421346	1946	1946	1946	1946	0
265	20240729	153300	26421346	1946	1946	1946	1946	0
266	20240729	153200	26421346	1946	1946	1946	1946	0
267	20240729	153100	26421346	1946	1946	1946	1946	0
268	20240729	153000	26421346	1946	1946	1946	1946	262
269	20240729	152900	25911494	1946	1946	1946	1946	0
270	20240729	152800	25911494	1946	1946	1946	1946	0
271	20240729	152700	25911494	1946	1946	1946	1946	0
272	20240729	152600	25911494	1946	1946	1946	1946	0
273	20240729	152500	25911494	1946	1946	1946	1946	0
274	20240729	152400	25911494	1946	1946	1946	1946	0
275	20240729	152300	25911494	1946	1946	1946	1946	0
276	20240729	152200	25911494	1946	1946	1946	1946	0
277	20240729	152100	25911494	1946	1946	1946	1946	0
278	20240729	152000	25911494	1946	1946	1946	1946	0
279	20240729	151900	25911494	1946	1946	1946	1946	1
280	20240729	151800	25909548	1946	1946	1946	1946	1
281	20240729	151700	25907602	1954	1954	1954	1954	0
282	20240729	151600	25907602	1954	1954	1954	1954	0
283	20240729	151500	25907602	1954	1952	1954	1952	50
284	20240729	151400	25809937	1952	1952	1952	1952	0
285	20240729	151300	25809937	1952	1952	1952	1952	0
286	20240729	151200	25809937	1952	1952	1952	1952	0
287	20240729	151100	25809937	1952	1952	1952	1952	0
288	20240729	151000	25809937	1952	1952	1952	1952	0
289	20240729	150900	25809937	1952	1952	1952	1952	0
290	20240729	150800	25809937	1952	1946	1952	1946	3
291	20240729	150700	25804093	1947	1947	1947	1947	0
292	20240729	150600	25804093	1947	1947	1947	1947	0
293	20240729	150500	25804093	1947	1948	1948	1947	10
294	20240729	150400	25784616	1953	1953	1953	1953	0
295	20240729	150300	25784616	1953	1953	1953	1953	0
296	20240729	150200	25784616	1953	1953	1953	1953	0
297	20240729	150100	25784616	1953	1953	1953	1953	0
298	20240729	150000	25784616	1953	1953	1953	1953	0
299	20240729	145900	25784616	1953	1953	1953	1953	0
300	20240729	145800	25784616	1953	1953	1953	1953	0
301	20240729	145700	25784616	1953	1953	1953	1953	0
302	20240729	145600	25784616	1953	1948	1953	1948	5
303	20240729	145500	25774866	1954	1954	1954	1954	0
304	20240729	145400	25774866	1954	1954	1954	1954	0
305	20240729	145300	25774866	1954	1954	1954	1954	0
306	20240729	145200	25774866	1954	1954	1954	1954	2
307	20240729	145100	25770958	1947	1947	1947	1947	2
308	20240729	145000	25767064	1946	1946	1946	1946	1
309	20240729	144900	25765118	1945	1945	1945	1945	0
310	20240729	144800	25765118	1945	1945	1945	1945	9
311	20240729	144700	25747613	1945	1945	1954	1945	4
312	20240729	144600	25739815	1955	1955	1955	1955	0
313	20240729	144500	25739815	1955	1945	1955	1945	6
314	20240729	144400	25728126	1954	1945	1954	1945	8
315	20240729	144300	25712530	1943	1943	1943	1943	0
316	20240729	144200	25712530	1943	1943	1943	1943	0
317	20240729	144100	25712530	1943	1943	1943	1943	0
318	20240729	144000	25712530	1943	1943	1943	1943	0
319	20240729	143900	25712530	1943	1943	1943	1943	0
320	20240729	143800	25712530	1943	1943	1943	1943	0
321	20240729	143700	25712530	1943	1943	1943	1943	0
322	20240729	143600	25712530	1943	1943	1943	1943	2
323	20240729	143500	25708644	1942	1942	1942	1942	0
324	20240729	143400	25708644	1942	1942	1942	1942	0
325	20240729	143300	25708644	1942	1941	1955	1941	105
326	20240729	143200	25503957	1942	1941	1942	1941	31
327	20240729	143100	25443785	1940	1940	1940	1940	0
328	20240729	143000	25443785	1940	1940	1940	1940	0
329	20240729	142900	25443785	1940	1940	1940	1940	0
330	20240729	142800	25443785	1940	1940	1940	1940	0
331	20240729	142700	25443785	1940	1940	1940	1940	0
332	20240729	142600	25443785	1940	1940	1940	1940	0
333	20240729	142500	25443785	1940	1940	1940	1940	0
334	20240729	142400	25443785	1940	1940	1940	1940	0
335	20240729	142300	25443785	1940	1940	1940	1940	0
336	20240729	142200	25443785	1940	1940	1940	1940	0
337	20240729	142100	25443785	1940	1940	1940	1940	0
338	20240729	142000	25443785	1940	1940	1940	1940	0
339	20240729	141900	25443785	1940	1940	1940	1940	0
340	20240729	141800	25443785	1940	1940	1940	1940	0
341	20240729	141700	25443785	1940	1940	1940	1940	0
342	20240729	141600	25443785	1940	1940	1940	1940	1
343	20240729	141500	25441845	1939	1939	1939	1939	1
344	20240729	141400	25439906	1938	1938	1938	1938	0
345	20240729	141300	25439906	1938	1938	1938	1938	0
346	20240729	141200	25439906	1938	1937	1938	1937	4
347	20240729	141100	25432157	1941	1935	1941	1935	15
348	20240729	141000	25403121	1934	1934	1938	1934	12
349	20240729	140900	25379909	1934	1934	1934	1934	9
350	20240729	140800	25362503	1934	1939	1939	1934	23
351	20240729	140700	25317922	1938	1938	1938	1938	0
352	20240729	140600	25317922	1938	1938	1938	1938	0
353	20240729	140500	25317922	1938	1938	1938	1938	13
354	20240729	140400	25292728	1937	1937	1937	1937	0
355	20240729	140300	25292728	1937	1938	1938	1934	146
356	20240729	140200	25009893	1938	1938	1938	1938	0
357	20240729	140100	25009893	1938	1938	1938	1938	10
358	20240729	140000	24990513	1938	1938	1938	1938	9
359	20240729	135900	24973071	1937	1937	1937	1937	0
360	20240729	135800	24973071	1937	1937	1937	1937	0
361	20240729	135700	24973071	1937	1937	1937	1937	0
362	20240729	135600	24973071	1937	1937	1937	1937	0
363	20240729	135500	24973071	1937	1937	1937	1937	0
364	20240729	135400	24973071	1937	1937	1937	1937	0
365	20240729	135300	24973071	1937	1937	1937	1937	0
366	20240729	135200	24973071	1937	1937	1937	1937	0
367	20240729	135100	24973071	1937	1937	1937	1937	1
368	20240729	135000	24971134	1936	1936	1936	1936	0
369	20240729	134900	24971134	1936	1936	1936	1936	0
370	20240729	134800	24971134	1936	1936	1936	1936	0
371	20240729	134700	24971134	1936	1936	1936	1936	0
372	20240729	134600	24971134	1936	1936	1936	1936	1
373	20240729	134500	24969198	1936	1936	1936	1936	0
374	20240729	134400	24969198	1936	1936	1936	1936	0
375	20240729	134300	24969198	1936	1936	1936	1936	0
376	20240729	134200	24969198	1936	1936	1936	1936	1
377	20240729	134100	24967262	1935	1935	1935	1935	1
378	20240729	134000	24965327	1934	1934	1934	1934	0
379	20240729	133900	24965327	1934	1934	1934	1934	0
380	20240729	133800	24965327	1934	1934	1934	1934	0
381	20240729	133700	24965327	1934	1934	1934	1934	0
382	20240729	133600	24965327	1934	1934	1934	1934	6
383	20240729	133500	24953723	1933	1933	1933	1933	9
384	20240729	133400	24936326	1933	1933	1933	1933	0
385	20240729	133300	24936326	1933	1933	1933	1933	0
386	20240729	133200	24936326	1933	1933	1933	1933	0
387	20240729	133100	24936326	1933	1933	1933	1933	0
388	20240729	133000	24936326	1933	1933	1933	1933	0
389	20240729	132900	24936326	1933	1933	1933	1933	10
390	20240729	132800	24916996	1932	1932	1932	1932	0
391	20240729	132700	24916996	1932	1932	1932	1932	0
392	20240729	132600	24916996	1932	1932	1932	1932	0
393	20240729	132500	24916996	1932	1932	1932	1932	0
394	20240729	132400	24916996	1932	1932	1932	1932	0
395	20240729	132300	24916996	1932	1932	1932	1932	0
396	20240729	132200	24916996	1932	1932	1932	1932	0
397	20240729	132100	24916996	1932	1932	1932	1932	3
398	20240729	132000	24911200	1932	1932	1932	1932	0
399	20240729	131900	24911200	1932	1932	1932	1932	0
400	20240729	131800	24911200	1932	1932	1932	1932	0
401	20240729	131700	24911200	1932	1932	1932	1932	6
402	20240729	131600	24899608	1932	1932	1932	1932	4
403	20240729	131500	24891880	1931	1931	1931	1931	0
404	20240729	131400	24891880	1931	1931	1931	1931	0
405	20240729	131300	24891880	1931	1931	1931	1931	3
406	20240729	131200	24886087	1931	1931	1931	1931	6
407	20240729	131100	24874501	1931	1931	1931	1931	8
408	20240729	131000	24859053	1931	1931	1931	1931	14
409	20240729	130900	24832019	1931	1931	1931	1931	12
410	20240729	130800	24808847	1931	1930	1931	1930	13
411	20240729	130700	24783755	1930	1930	1930	1930	21
412	20240729	130600	24743225	1930	1930	1930	1930	16
413	20240729	130500	24712345	1930	1930	1930	1930	17
414	20240729	130400	24679535	1930	1930	1930	1930	15
415	20240729	130300	24650585	1930	1930	1930	1930	9
416	20240729	130200	24633215	1930	1930	1930	1930	3
417	20240729	130100	24627425	1932	1932	1932	1932	0
418	20240729	130000	24627425	1932	1932	1932	1932	0
419	20240729	125900	24627425	1932	1932	1932	1932	0
420	20240729	125800	24627425	1932	1932	1932	1932	4
421	20240729	125700	24619697	1932	1932	1932	1932	11
422	20240729	125600	24598445	1932	1932	1933	1932	20
423	20240729	125500	24559804	1932	1932	1932	1932	15
424	20240729	125400	24530824	1932	1932	1932	1932	14
425	20240729	125300	24503776	1932	1931	1932	1931	11
426	20240729	125200	24482531	1931	1931	1938	1931	509
427	20240729	125100	23496529	1931	1931	1931	1931	0
428	20240729	125000	23496529	1931	1931	1931	1931	8
429	20240729	124900	23481081	1931	1931	1931	1931	0
430	20240729	124800	23481081	1931	1931	1931	1931	0
431	20240729	124700	23481081	1931	1931	1931	1931	0
432	20240729	124600	23481081	1931	1931	1931	1931	2
433	20240729	124500	23477219	1931	1931	1931	1931	2
434	20240729	124400	23473357	1931	1931	1931	1931	2
435	20240729	124300	23469495	1931	1931	1931	1931	2
436	20240729	124200	23465633	1931	1931	1931	1931	1
437	20240729	124100	23463702	1931	1930	1931	1930	4
438	20240729	124000	23455981	1930	1930	1930	1930	1
439	20240729	123900	23454051	1930	1930	1930	1930	3
440	20240729	123800	23448261	1930	1930	1930	1930	0
441	20240729	123700	23448261	1930	1930	1930	1930	3
442	20240729	123600	23442471	1930	1930	1930	1930	13
443	20240729	123500	23417381	1930	1930	1930	1930	0
444	20240729	123400	23417381	1930	1930	1930	1930	0
445	20240729	123300	23417381	1930	1930	1930	1930	0
446	20240729	123200	23417381	1930	1930	1930	1930	0
447	20240729	123100	23417381	1930	1930	1930	1930	10
448	20240729	123000	23398081	1930	1930	1930	1930	0
449	20240729	122900	23398081	1930	1930	1930	1930	0
450	20240729	122800	23398081	1930	1930	1930	1930	0
451	20240729	122700	23398081	1930	1930	1930	1930	0
452	20240729	122600	23398081	1930	1930	1930	1930	20
453	20240729	122500	23359481	1930	1930	1930	1930	0
454	20240729	122400	23359481	1930	1930	1930	1930	0
455	20240729	122300	23359481	1930	1930	1930	1930	0
456	20240729	122200	23359481	1930	1930	1930	1930	0
457	20240729	122100	23359481	1930	1930	1930	1930	0
458	20240729	122000	23359481	1930	1930	1930	1930	0
459	20240729	121900	23359481	1930	1930	1930	1930	0
460	20240729	121800	23359481	1930	1930	1930	1930	0
461	20240729	121700	23359481	1930	1930	1930	1930	0
462	20240729	121600	23359481	1930	1930	1930	1930	10
463	20240729	121500	23340181	1929	1929	1929	1929	0
464	20240729	121400	23340181	1929	1929	1929	1929	0
465	20240729	121300	23340181	1929	1929	1929	1929	0
466	20240729	121200	23340181	1929	1929	1929	1929	1
467	20240729	121100	23338252	1928	1928	1928	1928	0
468	20240729	121000	23338252	1928	1928	1928	1928	5
469	20240729	120900	23328612	1928	1928	1928	1928	2
470	20240729	120800	23324756	1927	1927	1927	1927	0
471	20240729	120700	23324756	1927	1928	1929	1927	203
472	20240729	120600	22933373	1928	1928	1938	1928	2001
473	20240729	120500	19056761	1938	1938	1938	1938	0
474	20240729	120400	19056761	1938	1938	1938	1938	0
475	20240729	120300	19056761	1938	1938	1938	1938	0
476	20240729	120200	19056761	1938	1938	1938	1938	0
477	20240729	120100	19056761	1938	1938	1938	1938	0
478	20240729	120000	19056761	1938	1938	1938	1938	0
479	20240729	115900	19056761	1938	1930	1938	1930	5
480	20240729	115800	19047091	1929	1929	1929	1929	0
481	20240729	115700	19047091	1929	1929	1929	1929	0
482	20240729	115600	19047091	1929	1929	1929	1929	1
483	20240729	115500	19045162	1928	1928	1928	1928	0
484	20240729	115400	19045162	1928	1928	1928	1928	1
485	20240729	115300	19043234	1927	1928	1928	1927	141
486	20240729	115200	18771469	1928	1930	1930	1928	23
487	20240729	115100	18727101	1930	1930	1930	1930	0
488	20240729	115000	18727101	1930	1930	1930	1930	0
489	20240729	114900	18727101	1930	1930	1930	1930	0
490	20240729	114800	18727101	1930	1930	1930	1930	0
491	20240729	114700	18727101	1930	1930	1930	1930	0
492	20240729	114600	18727101	1930	1930	1930	1930	1
493	20240729	114500	18725171	1934	1934	1934	1934	0
494	20240729	114400	18725171	1934	1934	1934	1934	0
495	20240729	114300	18725171	1934	1934	1934	1934	0
496	20240729	114200	18725171	1934	1929	1934	1929	330
497	20240729	114100	18087860	1929	1929	1929	1929	0
498	20240729	114000	18087860	1929	1929	1929	1929	0
499	20240729	113900	18087860	1929	1929	1929	1929	0
500	20240729	113800	18087860	1929	1929	1929	1929	0
501	20240729	113700	18087860	1929	1929	1929	1929	0
502	20240729	113600	18087860	1929	1929	1929	1929	10
503	20240729	113500	18068570	1929	1929	1929	1929	0
504	20240729	113400	18068570	1929	1929	1929	1929	30
505	20240729	113300	18010700	1929	1929	1929	1929	0
506	20240729	113200	18010700	1929	1929	1929	1929	0
507	20240729	113100	18010700	1929	1929	1929	1929	0
508	20240729	113000	18010700	1929	1929	1929	1929	0
509	20240729	112900	18010700	1929	1929	1929	1929	0
510	20240729	112800	18010700	1929	1929	1929	1929	0
511	20240729	112700	18010700	1929	1929	1929	1929	1
512	20240729	112600	18008771	1929	1929	1929	1929	0
513	20240729	112500	18008771	1929	1929	1929	1929	0
514	20240729	112400	18008771	1929	1929	1929	1929	0
515	20240729	112300	18008771	1929	1929	1929	1929	0
516	20240729	112200	18008771	1929	1929	1929	1929	0
517	20240729	112100	18008771	1929	1929	1929	1929	0
518	20240729	112000	18008771	1929	1929	1929	1929	0
519	20240729	111900	18008771	1929	1929	1929	1929	0
520	20240729	111800	18008771	1929	1929	1929	1929	10
521	20240729	111700	17989481	1929	1929	1929	1929	0
522	20240729	111600	17989481	1929	1929	1929	1929	0
523	20240729	111500	17989481	1929	1929	1929	1929	0
524	20240729	111400	17989481	1929	1929	1929	1929	0
525	20240729	111300	17989481	1929	1929	1929	1929	0
526	20240729	111200	17989481	1929	1929	1929	1929	0
527	20240729	111100	17989481	1929	1929	1929	1929	10
528	20240729	111000	17970191	1929	1929	1929	1929	10
529	20240729	110900	17950901	1928	1928	1928	1928	0
530	20240729	110800	17950901	1928	1928	1928	1928	0
531	20240729	110700	17950901	1928	1928	1928	1928	0
532	20240729	110600	17950901	1928	1928	1928	1928	0
533	20240729	110500	17950901	1928	1928	1928	1928	0
534	20240729	110400	17950901	1928	1928	1928	1928	0
535	20240729	110300	17950901	1928	1928	1928	1928	1
536	20240729	110200	17948973	1928	1928	1928	1928	0
537	20240729	110100	17948973	1928	1928	1928	1928	10
538	20240729	110000	17929693	1928	1928	1928	1928	0
539	20240729	105900	17929693	1928	1928	1928	1928	0
540	20240729	105800	17929693	1928	1929	1929	1928	55
541	20240729	105700	17823635	1929	1929	1929	1929	0
542	20240729	105600	17823635	1929	1929	1929	1929	0
543	20240729	105500	17823635	1929	1929	1929	1929	0
544	20240729	105400	17823635	1929	1929	1929	1929	0
545	20240729	105300	17823635	1929	1929	1929	1929	0
546	20240729	105200	17823635	1929	1929	1929	1929	0
547	20240729	105100	17823635	1929	1929	1929	1929	0
548	20240729	105000	17823635	1929	1929	1929	1929	0
549	20240729	104900	17823635	1929	1929	1929	1929	2
550	20240729	104800	17819777	1929	1929	1929	1929	5
551	20240729	104700	17810132	1929	1928	1929	1928	7
552	20240729	104600	17796630	1928	1928	1928	1928	1
553	20240729	104500	17794702	1927	1927	1927	1927	0
554	20240729	104400	17794702	1927	1927	1927	1927	0
555	20240729	104300	17794702	1927	1927	1927	1927	0
556	20240729	104200	17794702	1927	1927	1927	1927	0
557	20240729	104100	17794702	1927	1927	1927	1927	0
558	20240729	104000	17794702	1927	1927	1927	1927	0
559	20240729	103900	17794702	1927	1927	1927	1927	0
560	20240729	103800	17794702	1927	1927	1927	1927	2
561	20240729	103700	17790848	1928	1928	1928	1928	0
562	20240729	103600	17790848	1928	1928	1928	1928	0
563	20240729	103500	17790848	1928	1928	1928	1928	0
564	20240729	103400	17790848	1928	1928	1937	1928	85
565	20240729	103300	17626663	1927	1927	1927	1927	0
566	20240729	103200	17626663	1927	1927	1927	1927	0
567	20240729	103100	17626663	1927	1927	1927	1927	0
568	20240729	103000	17626663	1927	1927	1927	1927	0
569	20240729	102900	17626663	1927	1927	1927	1927	2
570	20240729	102800	17622809	1926	1926	1926	1926	3
571	20240729	102700	17617031	1925	1925	1925	1925	0
572	20240729	102600	17617031	1925	1925	1925	1925	79
573	20240729	102500	17464956	1925	1925	1925	1925	500
574	20240729	102400	16502456	1925	1925	1925	1925	0
575	20240729	102300	16502456	1925	1925	1925	1925	20
576	20240729	102200	16463956	1925	1925	1925	1925	0
577	20240729	102100	16463956	1925	1925	1925	1925	0
578	20240729	102000	16463956	1925	1925	1925	1925	0
579	20240729	101900	16463956	1925	1925	1925	1925	0
580	20240729	101800	16463956	1925	1925	1925	1925	100
581	20240729	101700	16271456	1925	1925	1925	1925	0
582	20240729	101600	16271456	1925	1925	1925	1925	0
583	20240729	101500	16271456	1925	1925	1925	1925	0
584	20240729	101400	16271456	1925	1925	1925	1925	54
585	20240729	101300	16167506	1925	1925	1925	1925	6
586	20240729	101200	16155956	1925	1925	1925	1925	9
587	20240729	101100	16138631	1925	1924	1925	1924	9
588	20240729	101000	16121311	1924	1924	1924	1924	2
589	20240729	100900	16117463	1924	1924	1924	1924	7
590	20240729	100800	16103995	1924	1924	1924	1924	11
591	20240729	100700	16082831	1924	1924	1924	1924	8
592	20240729	100600	16067439	1923	1923	1923	1923	8
593	20240729	100500	16052055	1923	1923	1923	1923	7
594	20240729	100400	16038594	1923	1921	1923	1921	6
595	20240729	100300	16027061	1921	1921	1921	1921	6
596	20240729	100200	16015535	1922	1923	1923	1922	2
597	20240729	100100	16011690	1924	1923	1924	1923	5
598	20240729	100000	16002073	1922	1922	1922	1922	0
599	20240729	095900	16002073	1922	1922	1922	1922	0
600	20240729	095800	16002073	1922	1922	1922	1922	2
601	20240729	095700	15998229	1921	1921	1921	1921	0
602	20240729	095600	15998229	1921	1921	1921	1921	0
603	20240729	095500	15998229	1921	1921	1921	1921	0
604	20240729	095400	15998229	1921	1921	1921	1921	0
605	20240729	095300	15998229	1921	1921	1921	1921	1
606	20240729	095200	15996308	1921	1921	1921	1921	0
607	20240729	095100	15996308	1921	1921	1921	1921	0
608	20240729	095000	15996308	1921	1921	1921	1921	0
609	20240729	094900	15996308	1921	1921	1921	1921	2
610	20240729	094800	15992466	1920	1920	1920	1920	5
611	20240729	094700	15982866	1920	1920	1920	1920	6
612	20240729	094600	15971346	1920	1920	1920	1920	8
613	20240729	094500	15955986	1920	1920	1920	1920	6
614	20240729	094400	15944466	1920	1920	1920	1920	15
615	20240729	094300	15915666	1919	1919	1919	1919	895
616	20240729	094200	14198161	1919	1919	1919	1919	9
617	20240729	094100	14180890	1919	1919	1919	1919	0
618	20240729	094000	14180890	1919	1919	1919	1919	10
619	20240729	093900	14161700	1919	1919	1919	1919	1
620	20240729	093800	14159781	1919	1919	1919	1919	0
621	20240729	093700	14159781	1919	1919	1919	1919	0
622	20240729	093600	14159781	1919	1919	1919	1919	0
623	20240729	093500	14159781	1919	1919	1919	1919	10
624	20240729	093400	14140591	1919	1919	1919	1919	0
625	20240729	093300	14140591	1919	1918	1919	1918	202
626	20240729	093200	13752954	1919	1919	1919	1919	0
627	20240729	093100	13752954	1919	1919	1919	1919	270
628	20240729	093000	13234824	1919	1919	1919	1919	0
629	20240729	092900	13234824	1919	1919	1919	1919	0
630	20240729	092800	13234824	1919	1919	1919	1919	10
631	20240729	092700	13215634	1919	1919	1919	1919	0
632	20240729	092600	13215634	1919	1919	1919	1919	10
633	20240729	092500	13196444	1919	1919	1919	1919	0
634	20240729	092400	13196444	1919	1919	1919	1919	0
635	20240729	092300	13196444	1919	1919	1919	1919	20
636	20240729	092200	13158064	1919	1919	1920	1919	49
637	20240729	092100	13063993	1918	1918	1918	1918	7
638	20240729	092000	13050567	1918	1918	1918	1918	12
639	20240729	091900	13027551	1918	1918	1918	1918	14
640	20240729	091800	13000699	1918	1918	1918	1918	15
641	20240729	091700	12971929	1918	1921	1921	1917	267
642	20240729	091600	12459598	1921	1920	1921	1920	53
643	20240729	091500	12357835	1920	1920	1920	1920	2
644	20240729	091400	12353995	1919	1919	1919	1919	0
645	20240729	091300	12353995	1919	1919	1919	1919	1
646	20240729	091200	12352076	1919	1919	1919	1919	0
647	20240729	091100	12352076	1919	1919	1919	1919	9
648	20240729	091000	12334805	1919	1919	1919	1919	52
649	20240729	090900	12235017	1921	1936	1936	1918	5654
650	20240729	090800	1324294	1938	1938	1938	1938	0
651	20240729	090700	1324294	1938	1938	1938	1938	0
652	20240729	090600	1324294	1938	1938	1938	1938	0
653	20240729	090500	1324294	1938	1938	1938	1938	0
654	20240729	090400	1324294	1938	1938	1938	1938	0
655	20240729	090300	1324294	1938	1938	1938	1938	0
656	20240729	090200	1324294	1938	1938	1938	1938	0
657	20240729	090100	1324294	1938	1938	1938	1938	0
658	20240729	090000	1324294	1938	1936	1938	1936	673