KissMeData/050120/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192900	38631191	1902	1902	1902	1902	217
3	20240729	192800	38631191	1902	1902	1902	1902	0
4	20240729	192700	38631191	1902	1902	1902	1902	0
5	20240729	192600	38631191	1902	1902	1902	1902	0
6	20240729	192500	38631191	1902	1902	1902	1902	0
7	20240729	192400	38631191	1902	1902	1902	1902	0
8	20240729	192300	38631191	1902	1902	1902	1902	0
9	20240729	192200	38631191	1902	1902	1902	1902	0
10	20240729	192100	38631191	1902	1902	1902	1902	0
11	20240729	192000	38631191	1902	1902	1902	1902	0
12	20240729	191900	38631191	1902	1902	1902	1902	0
13	20240729	191800	38631191	1902	1902	1902	1902	0
14	20240729	191700	38631191	1902	1902	1902	1902	0
15	20240729	191600	38631191	1902	1902	1902	1902	0
16	20240729	191500	38631191	1902	1902	1902	1902	0
17	20240729	191400	38631191	1902	1902	1902	1902	0
18	20240729	191300	38631191	1902	1902	1902	1902	0
19	20240729	191200	38631191	1902	1902	1902	1902	0
20	20240729	191100	38631191	1902	1902	1902	1902	0
21	20240729	191000	38631191	1902	1902	1902	1902	0
22	20240729	190900	38631191	1902	1902	1902	1902	0
23	20240729	190800	38631191	1902	1902	1902	1902	0
24	20240729	190700	38631191	1902	1902	1902	1902	0
25	20240729	190600	38631191	1902	1902	1902	1902	0
26	20240729	190500	38631191	1902	1902	1902	1902	0
27	20240729	190400	38631191	1902	1902	1902	1902	0
28	20240729	190300	38631191	1902	1902	1902	1902	0
29	20240729	190200	38631191	1902	1902	1902	1902	0
30	20240729	190100	38631191	1902	1902	1902	1902	0
31	20240729	190000	38631191	1902	1902	1902	1902	0
32	20240729	185900	38631191	1902	1902	1902	1902	217
33	20240729	185800	38631191	1902	1902	1902	1902	0
34	20240729	185700	38631191	1902	1902	1902	1902	0
35	20240729	185600	38631191	1902	1902	1902	1902	0
36	20240729	185500	38631191	1902	1902	1902	1902	0
37	20240729	185400	38631191	1902	1902	1902	1902	0
38	20240729	185300	38631191	1902	1902	1902	1902	0
39	20240729	185200	38631191	1902	1902	1902	1902	0
40	20240729	185100	38631191	1902	1902	1902	1902	0
41	20240729	185000	38631191	1902	1902	1902	1902	0
42	20240729	184900	38631191	1902	1902	1902	1902	0
43	20240729	184800	38631191	1902	1902	1902	1902	0
44	20240729	184700	38631191	1902	1902	1902	1902	0
45	20240729	184600	38631191	1902	1902	1902	1902	0
46	20240729	184500	38631191	1902	1902	1902	1902	0
47	20240729	184400	38631191	1902	1902	1902	1902	0
48	20240729	184300	38631191	1902	1902	1902	1902	0
49	20240729	184200	38631191	1902	1902	1902	1902	0
50	20240729	184100	38631191	1902	1902	1902	1902	0
51	20240729	184000	38631191	1902	1902	1902	1902	0
52	20240729	183900	38631191	1902	1902	1902	1902	0
53	20240729	183800	38631191	1902	1902	1902	1902	0
54	20240729	183700	38631191	1902	1902	1902	1902	0
55	20240729	183600	38631191	1902	1902	1902	1902	0
56	20240729	183500	38631191	1902	1902	1902	1902	0
57	20240729	183400	38631191	1902	1902	1902	1902	0
58	20240729	183300	38631191	1902	1902	1902	1902	0
59	20240729	183200	38631191	1902	1902	1902	1902	0
60	20240729	183100	38631191	1902	1902	1902	1902	0
61	20240729	183000	38631191	1902	1902	1902	1902	0
62	20240729	182900	38631191	1902	1902	1902	1902	217
63	20240729	182800	38631191	1902	1902	1902	1902	0
64	20240729	182700	38631191	1902	1902	1902	1902	0
65	20240729	182600	38631191	1902	1902	1902	1902	0
66	20240729	182500	38631191	1902	1902	1902	1902	0
67	20240729	182400	38631191	1902	1902	1902	1902	0
68	20240729	182300	38631191	1902	1902	1902	1902	0
69	20240729	182200	38631191	1902	1902	1902	1902	0
70	20240729	182100	38631191	1902	1902	1902	1902	0
71	20240729	182000	38631191	1902	1902	1902	1902	0
72	20240729	181900	38631191	1902	1902	1902	1902	0
73	20240729	181800	38631191	1902	1902	1902	1902	0
74	20240729	181700	38631191	1902	1902	1902	1902	0
75	20240729	181600	38631191	1902	1902	1902	1902	0
76	20240729	181500	38631191	1902	1902	1902	1902	0
77	20240729	181400	38631191	1902	1902	1902	1902	0
78	20240729	181300	38631191	1902	1902	1902	1902	0
79	20240729	181200	38631191	1902	1902	1902	1902	0
80	20240729	181100	38631191	1902	1902	1902	1902	0
81	20240729	181000	38631191	1902	1902	1902	1902	0
82	20240729	180900	38631191	1902	1902	1902	1902	0
83	20240729	180800	38631191	1902	1902	1902	1902	0
84	20240729	180700	38631191	1902	1902	1902	1902	0
85	20240729	180600	38631191	1902	1902	1902	1902	0
86	20240729	180500	38631191	1902	1902	1902	1902	0
87	20240729	180400	38631191	1902	1902	1902	1902	0
88	20240729	180300	38631191	1902	1902	1902	1902	0
89	20240729	180200	38631191	1902	1902	1902	1902	0
90	20240729	180100	38631191	1902	1902	1902	1902	0
91	20240729	180000	38631191	1902	1902	1902	1902	0
92	20240729	175900	38631191	1902	1902	1902	1902	217
93	20240729	175800	38631191	1902	1902	1902	1902	0
94	20240729	175700	38631191	1902	1902	1902	1902	0
95	20240729	175600	38631191	1902	1902	1902	1902	0
96	20240729	175500	38631191	1902	1902	1902	1902	0
97	20240729	175400	38631191	1902	1902	1902	1902	0
98	20240729	175300	38631191	1902	1902	1902	1902	0
99	20240729	175200	38631191	1902	1902	1902	1902	0
100	20240729	175100	38631191	1902	1902	1902	1902	0
101	20240729	175000	38631191	1902	1902	1902	1902	0
102	20240729	174900	38631191	1902	1902	1902	1902	0
103	20240729	174800	38631191	1902	1902	1902	1902	0
104	20240729	174700	38631191	1902	1902	1902	1902	0
105	20240729	174600	38631191	1902	1902	1902	1902	0
106	20240729	174500	38631191	1902	1902	1902	1902	0
107	20240729	174400	38631191	1902	1902	1902	1902	0
108	20240729	174300	38631191	1902	1902	1902	1902	0
109	20240729	174200	38631191	1902	1902	1902	1902	0
110	20240729	174100	38631191	1902	1902	1902	1902	0
111	20240729	174000	38631191	1902	1902	1902	1902	0
112	20240729	173900	38631191	1902	1902	1902	1902	0
113	20240729	173800	38631191	1902	1902	1902	1902	0
114	20240729	173700	38631191	1902	1902	1902	1902	0
115	20240729	173600	38631191	1902	1902	1902	1902	0
116	20240729	173500	38631191	1902	1902	1902	1902	0
117	20240729	173400	38631191	1902	1902	1902	1902	0
118	20240729	173300	38631191	1902	1902	1902	1902	0
119	20240729	173200	38631191	1902	1902	1902	1902	0
120	20240729	173100	38631191	1902	1902	1902	1902	0
121	20240729	173000	38631191	1902	1902	1902	1902	0
122	20240729	172900	38631191	1902	1902	1902	1902	217
123	20240729	172800	38631191	1902	1902	1902	1902	0
124	20240729	172700	38631191	1902	1902	1902	1902	0
125	20240729	172600	38631191	1902	1902	1902	1902	0
126	20240729	172500	38631191	1902	1902	1902	1902	0
127	20240729	172400	38631191	1902	1902	1902	1902	0
128	20240729	172300	38631191	1902	1902	1902	1902	0
129	20240729	172200	38631191	1902	1902	1902	1902	0
130	20240729	172100	38631191	1902	1902	1902	1902	0
131	20240729	172000	38631191	1902	1902	1902	1902	0
132	20240729	171900	38631191	1902	1902	1902	1902	0
133	20240729	171800	38631191	1902	1902	1902	1902	0
134	20240729	171700	38631191	1902	1902	1902	1902	0
135	20240729	171600	38631191	1902	1902	1902	1902	0
136	20240729	171500	38631191	1902	1902	1902	1902	0
137	20240729	171400	38631191	1902	1902	1902	1902	0
138	20240729	171300	38631191	1902	1902	1902	1902	0
139	20240729	171200	38631191	1902	1902	1902	1902	0
140	20240729	171100	38631191	1902	1902	1902	1902	0
141	20240729	171000	38631191	1902	1902	1902	1902	0
142	20240729	170900	38631191	1902	1902	1902	1902	0
143	20240729	170800	38631191	1902	1902	1902	1902	0
144	20240729	170700	38631191	1902	1902	1902	1902	0
145	20240729	170600	38631191	1902	1902	1902	1902	0
146	20240729	170500	38631191	1902	1902	1902	1902	0
147	20240729	170400	38631191	1902	1902	1902	1902	0
148	20240729	170300	38631191	1902	1902	1902	1902	0
149	20240729	170200	38631191	1902	1902	1902	1902	0
150	20240729	170100	38631191	1902	1902	1902	1902	0
151	20240729	170000	38631191	1902	1902	1902	1902	0
152	20240729	165900	38631191	1902	1902	1902	1902	217
153	20240729	165800	38631191	1902	1902	1902	1902	0
154	20240729	165700	38631191	1902	1902	1902	1902	0
155	20240729	165600	38631191	1902	1902	1902	1902	0
156	20240729	165500	38631191	1902	1902	1902	1902	0
157	20240729	165400	38631191	1902	1902	1902	1902	0
158	20240729	165300	38631191	1902	1902	1902	1902	0
159	20240729	165200	38631191	1902	1902	1902	1902	0
160	20240729	165100	38631191	1902	1902	1902	1902	0
161	20240729	165000	38631191	1902	1902	1902	1902	0
162	20240729	164900	38631191	1902	1902	1902	1902	0
163	20240729	164800	38631191	1902	1902	1902	1902	0
164	20240729	164700	38631191	1902	1902	1902	1902	0
165	20240729	164600	38631191	1902	1902	1902	1902	0
166	20240729	164500	38631191	1902	1902	1902	1902	0
167	20240729	164400	38631191	1902	1902	1902	1902	0
168	20240729	164300	38631191	1902	1902	1902	1902	0
169	20240729	164200	38631191	1902	1902	1902	1902	0
170	20240729	164100	38631191	1902	1902	1902	1902	0
171	20240729	164000	38631191	1902	1902	1902	1902	0
172	20240729	163900	38631191	1902	1902	1902	1902	0
173	20240729	163800	38631191	1902	1902	1902	1902	0
174	20240729	163700	38631191	1902	1902	1902	1902	0
175	20240729	163600	38631191	1902	1902	1902	1902	0
176	20240729	163500	38631191	1902	1902	1902	1902	0
177	20240729	163400	38631191	1902	1902	1902	1902	0
178	20240729	163300	38631191	1902	1902	1902	1902	0
179	20240729	163200	38631191	1902	1902	1902	1902	0
180	20240729	163100	38631191	1902	1902	1902	1902	0
181	20240729	163000	38631191	1902	1902	1902	1902	0
182	20240729	162900	38631191	1902	1902	1902	1902	217
183	20240729	162800	38631191	1902	1902	1902	1902	0
184	20240729	162700	38631191	1902	1902	1902	1902	0
185	20240729	162600	38631191	1902	1902	1902	1902	0
186	20240729	162500	38631191	1902	1902	1902	1902	0
187	20240729	162400	38631191	1902	1902	1902	1902	0
188	20240729	162300	38631191	1902	1902	1902	1902	0
189	20240729	162200	38631191	1902	1902	1902	1902	0
190	20240729	162100	38631191	1902	1902	1902	1902	0
191	20240729	162000	38631191	1902	1902	1902	1902	0
192	20240729	161900	38631191	1902	1902	1902	1902	0
193	20240729	161800	38631191	1902	1902	1902	1902	0
194	20240729	161700	38631191	1902	1902	1902	1902	0
195	20240729	161600	38631191	1902	1902	1902	1902	0
196	20240729	161500	38631191	1902	1902	1902	1902	0
197	20240729	161400	38631191	1902	1902	1902	1902	0
198	20240729	161300	38631191	1902	1902	1902	1902	0
199	20240729	161200	38631191	1902	1902	1902	1902	0
200	20240729	161100	38631191	1902	1902	1902	1902	0
201	20240729	161000	38631191	1902	1902	1902	1902	0
202	20240729	160900	38631191	1902	1902	1902	1902	0
203	20240729	160800	38631191	1902	1902	1902	1902	0
204	20240729	160700	38631191	1902	1902	1902	1902	0
205	20240729	160600	38631191	1902	1902	1902	1902	0
206	20240729	160500	38631191	1902	1902	1902	1902	0
207	20240729	160400	38631191	1902	1902	1902	1902	0
208	20240729	160300	38631191	1902	1902	1902	1902	0
209	20240729	160200	38631191	1902	1902	1902	1902	0
210	20240729	160100	38631191	1902	1902	1902	1902	0
211	20240729	160000	38631191	1902	1902	1902	1902	0
212	20240729	155900	38631191	1902	1902	1902	1902	217
213	20240729	155800	38631191	1902	1902	1902	1902	0
214	20240729	155700	38631191	1902	1902	1902	1902	0
215	20240729	155600	38631191	1902	1902	1902	1902	0
216	20240729	155500	38631191	1902	1902	1902	1902	0
217	20240729	155400	38631191	1902	1902	1902	1902	0
218	20240729	155300	38631191	1902	1902	1902	1902	0
219	20240729	155200	38631191	1902	1902	1902	1902	0
220	20240729	155100	38631191	1902	1902	1902	1902	0
221	20240729	155000	38631191	1902	1902	1902	1902	0
222	20240729	154900	38631191	1902	1902	1902	1902	0
223	20240729	154800	38631191	1902	1902	1902	1902	0
224	20240729	154700	38631191	1902	1902	1902	1902	0
225	20240729	154600	38631191	1902	1902	1902	1902	0
226	20240729	154500	38631191	1902	1902	1902	1902	0
227	20240729	154400	38631191	1902	1902	1902	1902	0
228	20240729	154300	38631191	1902	1902	1902	1902	0
229	20240729	154200	38631191	1902	1902	1902	1902	0
230	20240729	154100	38631191	1902	1902	1902	1902	0
231	20240729	154000	38631191	1902	1902	1902	1902	0
232	20240729	153900	38631191	1902	1902	1902	1902	0
233	20240729	153800	38631191	1902	1902	1902	1902	0
234	20240729	153700	38631191	1902	1902	1902	1902	0
235	20240729	153600	38631191	1902	1902	1902	1902	0
236	20240729	153500	38631191	1902	1902	1902	1902	0
237	20240729	153400	38631191	1902	1902	1902	1902	0
238	20240729	153300	38631191	1902	1902	1902	1902	0
239	20240729	153200	38631191	1902	1902	1902	1902	0
240	20240729	153100	38631191	1902	1902	1902	1902	0
241	20240729	153000	38631191	1902	1902	1902	1902	217
242	20240729	152900	38218457	1902	1902	1902	1902	0
243	20240729	152800	38218457	1902	1902	1902	1902	0
244	20240729	152700	38218457	1902	1902	1902	1902	0
245	20240729	152600	38218457	1902	1902	1902	1902	0
246	20240729	152500	38218457	1902	1902	1902	1902	0
247	20240729	152400	38218457	1902	1902	1902	1902	0
248	20240729	152300	38218457	1902	1902	1902	1902	0
249	20240729	152200	38218457	1902	1902	1902	1902	0
250	20240729	152100	38218457	1902	1902	1902	1902	0
251	20240729	152000	38218457	1902	1902	1902	1902	0
252	20240729	151900	38218457	1902	1903	1903	1889	204
253	20240729	151800	37832810	1900	1900	1900	1900	5
254	20240729	151700	37823310	1903	1903	1903	1903	0
255	20240729	151600	37823310	1903	1899	1903	1899	4
256	20240729	151500	37815710	1903	1903	1903	1903	0
257	20240729	151400	37815710	1903	1903	1903	1903	0
258	20240729	151300	37815710	1903	1903	1903	1903	0
259	20240729	151200	37815710	1903	1903	1903	1903	0
260	20240729	151100	37815710	1903	1903	1903	1903	0
261	20240729	151000	37815710	1903	1892	1903	1892	18
262	20240729	150900	37781643	1903	1903	1903	1903	0
263	20240729	150800	37781643	1903	1903	1903	1903	0
264	20240729	150700	37781643	1903	1903	1903	1903	0
265	20240729	150600	37781643	1903	1903	1903	1903	0
266	20240729	150500	37781643	1903	1903	1903	1903	3
267	20240729	150400	37775934	1903	1903	1903	1903	0
268	20240729	150300	37775934	1903	1903	1903	1903	0
269	20240729	150200	37775934	1903	1903	1903	1903	0
270	20240729	150100	37775934	1903	1903	1903	1903	0
271	20240729	150000	37775934	1903	1903	1903	1903	0
272	20240729	145900	37775934	1903	1903	1903	1903	0
273	20240729	145800	37775934	1903	1903	1903	1903	0
274	20240729	145700	37775934	1903	1903	1903	1903	0
275	20240729	145600	37775934	1903	1903	1903	1903	0
276	20240729	145500	37775934	1903	1903	1903	1903	0
277	20240729	145400	37775934	1903	1903	1903	1903	0
278	20240729	145300	37775934	1903	1903	1903	1903	0
279	20240729	145200	37775934	1903	1903	1903	1903	0
280	20240729	145100	37775934	1903	1903	1903	1903	0
281	20240729	145000	37775934	1903	1903	1903	1903	0
282	20240729	144900	37775934	1903	1903	1903	1903	0
283	20240729	144800	37775934	1903	1903	1903	1903	0
284	20240729	144700	37775934	1903	1903	1903	1903	0
285	20240729	144600	37775934	1903	1903	1903	1903	0
286	20240729	144500	37775934	1903	1891	1903	1891	246
287	20240729	144400	37310681	1893	1893	1893	1893	0
288	20240729	144300	37310681	1893	1893	1893	1893	0
289	20240729	144200	37310681	1893	1892	1893	1892	4339
290	20240729	144100	29101183	1893	1893	1893	1893	0
291	20240729	144000	29101183	1893	1893	1893	1893	2
292	20240729	143900	29097397	1893	1893	1893	1893	0
293	20240729	143800	29097397	1893	1893	1893	1893	0
294	20240729	143700	29097397	1893	1893	1893	1893	0
295	20240729	143600	29097397	1893	1893	1893	1893	5
296	20240729	143500	29087932	1893	1893	1893	1893	0
297	20240729	143400	29087932	1893	1893	1893	1893	0
298	20240729	143300	29087932	1893	1893	1893	1893	0
299	20240729	143200	29087932	1893	1893	1893	1893	15
300	20240729	143100	29059537	1893	1893	1893	1893	0
301	20240729	143000	29059537	1893	1893	1893	1893	0
302	20240729	142900	29059537	1893	1893	1893	1893	0
303	20240729	142800	29059537	1893	1895	1895	1893	12
304	20240729	142700	29036814	1893	1893	1893	1893	0
305	20240729	142600	29036814	1893	1893	1893	1893	0
306	20240729	142500	29036814	1893	1893	1893	1893	0
307	20240729	142400	29036814	1893	1893	1893	1893	0
308	20240729	142300	29036814	1893	1893	1893	1893	0
309	20240729	142200	29036814	1893	1893	1893	1893	0
310	20240729	142100	29036814	1893	1893	1893	1893	0
311	20240729	142000	29036814	1893	1893	1893	1893	0
312	20240729	141900	29036814	1893	1893	1893	1893	0
313	20240729	141800	29036814	1893	1893	1893	1893	0
314	20240729	141700	29036814	1893	1893	1893	1893	0
315	20240729	141600	29036814	1893	1893	1893	1893	0
316	20240729	141500	29036814	1893	1893	1893	1893	0
317	20240729	141400	29036814	1893	1893	1893	1893	0
318	20240729	141300	29036814	1893	1893	1893	1893	5
319	20240729	141200	29027349	1903	1903	1903	1903	0
320	20240729	141100	29027349	1903	1903	1903	1903	1
321	20240729	141000	29025446	1903	1903	1903	1903	0
322	20240729	140900	29025446	1903	1903	1903	1903	0
323	20240729	140800	29025446	1903	1903	1903	1903	0
324	20240729	140700	29025446	1903	1903	1903	1903	0
325	20240729	140600	29025446	1903	1903	1903	1903	0
326	20240729	140500	29025446	1903	1903	1903	1903	0
327	20240729	140400	29025446	1903	1892	1903	1892	87
328	20240729	140300	28860831	1893	1893	1893	1893	14
329	20240729	140200	28834329	1892	1892	1892	1892	24
330	20240729	140100	28788921	1903	1903	1903	1903	0
331	20240729	140000	28788921	1903	1903	1903	1903	1
332	20240729	135900	28787018	1903	1903	1903	1903	0
333	20240729	135800	28787018	1903	1903	1903	1903	0
334	20240729	135700	28787018	1903	1903	1903	1903	0
335	20240729	135600	28787018	1903	1903	1903	1903	0
336	20240729	135500	28787018	1903	1903	1903	1903	0
337	20240729	135400	28787018	1903	1903	1903	1903	0
338	20240729	135300	28787018	1903	1903	1903	1903	0
339	20240729	135200	28787018	1903	1903	1903	1903	0
340	20240729	135100	28787018	1903	1903	1903	1903	0
341	20240729	135000	28787018	1903	1903	1903	1903	1
342	20240729	134900	28785115	1892	1893	1893	1892	88
343	20240729	134800	28618615	1903	1903	1903	1903	0
344	20240729	134700	28618615	1903	1903	1903	1903	0
345	20240729	134600	28618615	1903	1903	1903	1903	0
346	20240729	134500	28618615	1903	1903	1903	1903	0
347	20240729	134400	28618615	1903	1903	1903	1903	0
348	20240729	134300	28618615	1903	1903	1903	1903	0
349	20240729	134200	28618615	1903	1903	1903	1903	0
350	20240729	134100	28618615	1903	1903	1903	1903	2
351	20240729	134000	28614809	1893	1892	1893	1892	454
352	20240729	133900	27755813	1891	1891	1891	1891	0
353	20240729	133800	27755813	1891	1891	1891	1891	6
354	20240729	133700	27744467	1891	1891	1891	1891	0
355	20240729	133600	27744467	1891	1891	1891	1891	5
356	20240729	133500	27735012	1891	1891	1891	1891	5
357	20240729	133400	27725557	1891	1891	1891	1891	0
358	20240729	133300	27725557	1891	1891	1891	1891	0
359	20240729	133200	27725557	1891	1891	1891	1891	1
360	20240729	133100	27723666	1891	1891	1891	1891	0
361	20240729	133000	27723666	1891	1891	1891	1891	0
362	20240729	132900	27723666	1891	1891	1891	1891	5
363	20240729	132800	27714211	1891	1891	1891	1891	0
364	20240729	132700	27714211	1891	1891	1891	1891	0
365	20240729	132600	27714211	1891	1891	1891	1891	0
366	20240729	132500	27714211	1891	1891	1891	1891	0
367	20240729	132400	27714211	1891	1891	1891	1891	13
368	20240729	132300	27689628	1891	1891	1891	1891	0
369	20240729	132200	27689628	1891	1891	1891	1891	0
370	20240729	132100	27689628	1891	1891	1891	1891	5
371	20240729	132000	27680173	1891	1891	1891	1891	0
372	20240729	131900	27680173	1891	1891	1891	1891	0
373	20240729	131800	27680173	1891	1891	1891	1891	0
374	20240729	131700	27680173	1891	1891	1891	1891	0
375	20240729	131600	27680173	1891	1891	1891	1891	2
376	20240729	131500	27676391	1893	1893	1893	1893	0
377	20240729	131400	27676391	1893	1893	1893	1893	0
378	20240729	131300	27676391	1893	1888	1893	1888	48
379	20240729	131200	27585762	1893	1893	1893	1893	0
380	20240729	131100	27585762	1893	1893	1893	1893	1
381	20240729	131000	27583869	1886	1886	1886	1886	0
382	20240729	130900	27583869	1886	1886	1886	1886	0
383	20240729	130800	27583869	1886	1886	1886	1886	0
384	20240729	130700	27583869	1886	1886	1886	1886	0
385	20240729	130600	27583869	1886	1886	1886	1886	0
386	20240729	130500	27583869	1886	1886	1886	1886	0
387	20240729	130400	27583869	1886	1886	1886	1886	0
388	20240729	130300	27583869	1886	1886	1886	1886	0
389	20240729	130200	27583869	1886	1893	1893	1886	1000
390	20240729	130100	25694452	1894	1894	1894	1894	0
391	20240729	130000	25694452	1894	1901	1901	1894	100
392	20240729	125900	25504900	1907	1907	1907	1907	2
393	20240729	125800	25501086	1906	1906	1906	1906	587
394	20240729	125700	24382264	1906	1906	1906	1906	0
395	20240729	125600	24382264	1906	1906	1906	1906	0
396	20240729	125500	24382264	1906	1906	1906	1906	0
397	20240729	125400	24382264	1906	1906	1906	1906	0
398	20240729	125300	24382264	1906	1906	1906	1906	0
399	20240729	125200	24382264	1906	1906	1906	1906	0
400	20240729	125100	24382264	1906	1906	1906	1906	0
401	20240729	125000	24382264	1906	1906	1906	1906	0
402	20240729	124900	24382264	1906	1906	1906	1906	0
403	20240729	124800	24382264	1906	1906	1906	1906	0
404	20240729	124700	24382264	1906	1906	1906	1906	0
405	20240729	124600	24382264	1906	1906	1906	1906	0
406	20240729	124500	24382264	1906	1906	1906	1906	1
407	20240729	124400	24380358	1906	1906	1906	1906	0
408	20240729	124300	24380358	1906	1906	1906	1906	0
409	20240729	124200	24380358	1906	1906	1906	1906	0
410	20240729	124100	24380358	1906	1906	1906	1906	0
411	20240729	124000	24380358	1906	1906	1906	1906	0
412	20240729	123900	24380358	1906	1906	1906	1906	0
413	20240729	123800	24380358	1906	1906	1906	1906	0
414	20240729	123700	24380358	1906	1906	1906	1906	0
415	20240729	123600	24380358	1906	1906	1906	1906	0
416	20240729	123500	24380358	1906	1906	1906	1906	0
417	20240729	123400	24380358	1906	1906	1906	1906	0
418	20240729	123300	24380358	1906	1906	1906	1906	0
419	20240729	123200	24380358	1906	1906	1906	1906	0
420	20240729	123100	24380358	1906	1906	1906	1906	0
421	20240729	123000	24380358	1906	1906	1906	1906	0
422	20240729	122900	24380358	1906	1906	1906	1906	0
423	20240729	122800	24380358	1906	1906	1906	1906	0
424	20240729	122700	24380358	1906	1906	1906	1906	1
425	20240729	122600	24378452	1892	1892	1892	1892	0
426	20240729	122500	24378452	1892	1892	1892	1892	0
427	20240729	122400	24378452	1892	1892	1892	1892	0
428	20240729	122300	24378452	1892	1892	1892	1892	12
429	20240729	122200	24355748	1892	1892	1892	1892	0
430	20240729	122100	24355748	1892	1892	1892	1892	0
431	20240729	122000	24355748	1892	1892	1892	1892	0
432	20240729	121900	24355748	1892	1893	1893	1892	256
433	20240729	121800	23871390	1892	1892	1892	1892	0
434	20240729	121700	23871390	1892	1892	1892	1892	0
435	20240729	121600	23871390	1892	1892	1892	1892	0
436	20240729	121500	23871390	1892	1892	1892	1892	0
437	20240729	121400	23871390	1892	1892	1892	1892	0
438	20240729	121300	23871390	1892	1892	1892	1892	0
439	20240729	121200	23871390	1892	1893	1893	1892	56
440	20240729	121100	23765433	1908	1908	1908	1908	0
441	20240729	121000	23765433	1908	1908	1908	1908	0
442	20240729	120900	23765433	1908	1893	1908	1890	62
443	20240729	120800	23647675	1907	1907	1907	1907	0
444	20240729	120700	23647675	1907	1907	1907	1907	0
445	20240729	120600	23647675	1907	1907	1907	1907	0
446	20240729	120500	23647675	1907	1907	1907	1907	0
447	20240729	120400	23647675	1907	1907	1907	1907	0
448	20240729	120300	23647675	1907	1907	1907	1907	0
449	20240729	120200	23647675	1907	1907	1907	1907	0
450	20240729	120100	23647675	1907	1907	1907	1907	0
451	20240729	120000	23647675	1907	1907	1907	1907	0
452	20240729	115900	23647675	1907	1907	1907	1907	3
453	20240729	115800	23641954	1908	1908	1908	1908	0
454	20240729	115700	23641954	1908	1908	1908	1908	0
455	20240729	115600	23641954	1908	1908	1908	1908	0
456	20240729	115500	23641954	1908	1906	1908	1906	51
457	20240729	115400	23544717	1890	1890	1890	1890	0
458	20240729	115300	23544717	1890	1890	1890	1890	0
459	20240729	115200	23544717	1890	1890	1890	1890	0
460	20240729	115100	23544717	1890	1890	1890	1890	0
461	20240729	115000	23544717	1890	1890	1890	1890	164
462	20240729	114900	23234757	1890	1901	1901	1890	1336
463	20240729	114800	20707184	1910	1910	1910	1910	0
464	20240729	114700	20707184	1910	1910	1910	1910	0
465	20240729	114600	20707184	1910	1910	1910	1910	0
466	20240729	114500	20707184	1910	1910	1910	1910	0
467	20240729	114400	20707184	1910	1910	1910	1910	0
468	20240729	114300	20707184	1910	1910	1910	1910	0
469	20240729	114200	20707184	1910	1910	1910	1910	0
470	20240729	114100	20707184	1910	1910	1910	1910	0
471	20240729	114000	20707184	1910	1910	1910	1910	0
472	20240729	113900	20707184	1910	1910	1910	1910	0
473	20240729	113800	20707184	1910	1910	1910	1910	0
474	20240729	113700	20707184	1910	1910	1910	1910	0
475	20240729	113600	20707184	1910	1910	1910	1910	0
476	20240729	113500	20707184	1910	1910	1910	1910	0
477	20240729	113400	20707184	1910	1910	1910	1910	0
478	20240729	113300	20707184	1910	1910	1910	1910	0
479	20240729	113200	20707184	1910	1910	1910	1910	0
480	20240729	113100	20707184	1910	1910	1910	1910	0
481	20240729	113000	20707184	1910	1910	1910	1910	0
482	20240729	112900	20707184	1910	1910	1910	1910	0
483	20240729	112800	20707184	1910	1910	1910	1910	0
484	20240729	112700	20707184	1910	1910	1910	1910	0
485	20240729	112600	20707184	1910	1910	1910	1910	0
486	20240729	112500	20707184	1910	1910	1910	1910	0
487	20240729	112400	20707184	1910	1910	1910	1910	0
488	20240729	112300	20707184	1910	1910	1910	1910	0
489	20240729	112200	20707184	1910	1910	1910	1910	0
490	20240729	112100	20707184	1910	1910	1910	1910	0
491	20240729	112000	20707184	1910	1910	1910	1910	0
492	20240729	111900	20707184	1910	1910	1910	1910	0
493	20240729	111800	20707184	1910	1910	1910	1910	1
494	20240729	111700	20705274	1892	1892	1892	1892	5
495	20240729	111600	20695814	1892	1900	1900	1892	500
496	20240729	111500	19748728	1900	1900	1900	1900	0
497	20240729	111400	19748728	1900	1900	1900	1900	0
498	20240729	111300	19748728	1900	1905	1905	1900	1070
499	20240729	111200	17715657	1920	1920	1920	1920	0
500	20240729	111100	17715657	1920	1920	1920	1920	0
501	20240729	111000	17715657	1920	1920	1920	1920	0
502	20240729	110900	17715657	1920	1920	1920	1920	0
503	20240729	110800	17715657	1920	1920	1920	1920	0
504	20240729	110700	17715657	1920	1920	1920	1920	0
505	20240729	110600	17715657	1920	1920	1920	1920	0
506	20240729	110500	17715657	1920	1920	1920	1920	0
507	20240729	110400	17715657	1920	1920	1920	1920	0
508	20240729	110300	17715657	1920	1920	1920	1920	1
509	20240729	110200	17713737	1897	1897	1897	1897	0
510	20240729	110100	17713737	1897	1897	1897	1897	0
511	20240729	110000	17713737	1897	1897	1897	1897	0
512	20240729	105900	17713737	1897	1897	1897	1897	0
513	20240729	105800	17713737	1897	1897	1897	1897	0
514	20240729	105700	17713737	1897	1897	1897	1897	0
515	20240729	105600	17713737	1897	1897	1897	1897	0
516	20240729	105500	17713737	1897	1897	1897	1897	0
517	20240729	105400	17713737	1897	1897	1897	1897	0
518	20240729	105300	17713737	1897	1897	1897	1897	567
519	20240729	105200	16638138	1897	1897	1897	1897	2
520	20240729	105100	16634344	1897	1897	1897	1897	250
521	20240729	105000	16160094	1897	1897	1897	1897	3
522	20240729	104900	16154403	1897	1898	1898	1897	46
523	20240729	104800	16067118	1899	1899	1899	1899	6
524	20240729	104700	16055724	1899	1899	1899	1899	542
525	20240729	104600	15026466	1899	1914	1914	1899	1961
526	20240729	104500	11290531	1920	1920	1920	1920	0
527	20240729	104400	11290531	1920	1920	1920	1920	0
528	20240729	104300	11290531	1920	1920	1920	1920	0
529	20240729	104200	11290531	1920	1920	1920	1920	0
530	20240729	104100	11290531	1920	1920	1920	1920	0
531	20240729	104000	11290531	1920	1920	1920	1920	0
532	20240729	103900	11290531	1920	1920	1920	1920	0
533	20240729	103800	11290531	1920	1920	1920	1920	0
534	20240729	103700	11290531	1920	1920	1920	1920	0
535	20240729	103600	11290531	1920	1920	1920	1920	0
536	20240729	103500	11290531	1920	1920	1920	1920	0
537	20240729	103400	11290531	1920	1920	1920	1920	1
538	20240729	103300	11288611	1915	1915	1915	1915	0
539	20240729	103200	11288611	1915	1915	1915	1915	0
540	20240729	103100	11288611	1915	1915	1915	1915	60
541	20240729	103000	11173711	1919	1919	1919	1919	0
542	20240729	102900	11173711	1919	1919	1919	1919	0
543	20240729	102800	11173711	1919	1919	1919	1919	0
544	20240729	102700	11173711	1919	1919	1919	1919	0
545	20240729	102600	11173711	1919	1919	1919	1919	0
546	20240729	102500	11173711	1919	1919	1919	1919	0
547	20240729	102400	11173711	1919	1919	1919	1919	0
548	20240729	102300	11173711	1919	1919	1919	1919	0
549	20240729	102200	11173711	1919	1919	1919	1919	0
550	20240729	102100	11173711	1919	1919	1919	1919	0
551	20240729	102000	11173711	1919	1919	1919	1919	0
552	20240729	101900	11173711	1919	1919	1919	1919	0
553	20240729	101800	11173711	1919	1919	1919	1919	0
554	20240729	101700	11173711	1919	1919	1919	1919	0
555	20240729	101600	11173711	1919	1919	1919	1919	0
556	20240729	101500	11173711	1919	1919	1919	1919	0
557	20240729	101400	11173711	1919	1919	1919	1919	0
558	20240729	101300	11173711	1919	1919	1919	1919	0
559	20240729	101200	11173711	1919	1919	1919	1919	80
560	20240729	101100	11020191	1919	1919	1919	1919	0
561	20240729	101000	11020191	1919	1919	1919	1919	1
562	20240729	100900	11018272	1919	1919	1919	1919	5
563	20240729	100800	11008677	1918	1918	1918	1918	0
564	20240729	100700	11008677	1918	1918	1918	1918	0
565	20240729	100600	11008677	1918	1919	1919	1918	13
566	20240729	100500	10983733	1909	1909	1909	1909	0
567	20240729	100400	10983733	1909	1909	1909	1909	0
568	20240729	100300	10983733	1909	1909	1909	1909	0
569	20240729	100200	10983733	1909	1909	1909	1909	0
570	20240729	100100	10983733	1909	1909	1909	1909	0
571	20240729	100000	10983733	1909	1909	1909	1909	5
572	20240729	095900	10974188	1909	1909	1909	1909	3
573	20240729	095800	10968461	1920	1920	1920	1920	0
574	20240729	095700	10968461	1920	1920	1920	1920	0
575	20240729	095600	10968461	1920	1920	1920	1920	0
576	20240729	095500	10968461	1920	1920	1920	1920	0
577	20240729	095400	10968461	1920	1920	1920	1920	0
578	20240729	095300	10968461	1920	1920	1920	1920	0
579	20240729	095200	10968461	1920	1920	1920	1920	0
580	20240729	095100	10968461	1920	1920	1920	1920	0
581	20240729	095000	10968461	1920	1920	1920	1920	0
582	20240729	094900	10968461	1920	1914	1920	1914	45
583	20240729	094800	10882166	1906	1906	1906	1906	0
584	20240729	094700	10882166	1906	1906	1906	1906	467
585	20240729	094600	9992064	1906	1906	1906	1906	0
586	20240729	094500	9992064	1906	1906	1906	1906	1
587	20240729	094400	9990158	1906	1906	1906	1906	10
588	20240729	094300	9971098	1906	1906	1906	1906	0
589	20240729	094200	9971098	1906	1906	1906	1906	0
590	20240729	094100	9971098	1906	1906	1906	1906	0
591	20240729	094000	9971098	1906	1906	1906	1906	0
592	20240729	093900	9971098	1906	1906	1906	1906	0
593	20240729	093800	9971098	1906	1906	1906	1906	0
594	20240729	093700	9971098	1906	1906	1906	1906	0
595	20240729	093600	9971098	1906	1906	1906	1906	0
596	20240729	093500	9971098	1906	1906	1906	1906	0
597	20240729	093400	9971098	1906	1906	1906	1906	2
598	20240729	093300	9967286	1906	1906	1906	1906	502
599	20240729	093200	9010474	1906	1904	1906	1904	659
600	20240729	093100	7754428	1904	1904	1904	1904	0
601	20240729	093000	7754428	1904	1904	1904	1904	6
602	20240729	092900	7743004	1904	1904	1904	1904	0
603	20240729	092800	7743004	1904	1904	1904	1904	3
604	20240729	092700	7737292	1904	1904	1904	1904	0
605	20240729	092600	7737292	1904	1904	1904	1904	0
606	20240729	092500	7737292	1904	1905	1905	1904	6
607	20240729	092400	7725865	1900	1900	1900	1900	0
608	20240729	092300	7725865	1900	1900	1900	1900	0
609	20240729	092200	7725865	1900	1900	1900	1900	0
610	20240729	092100	7725865	1900	1900	1900	1900	0
611	20240729	092000	7725865	1900	1900	1900	1900	0
612	20240729	091900	7725865	1900	1900	1900	1900	0
613	20240729	091800	7725865	1900	1900	1900	1900	0
614	20240729	091700	7725865	1900	1900	1900	1900	0
615	20240729	091600	7725865	1900	1906	1906	1900	1252
616	20240729	091500	5345510	1906	1906	1906	1906	1309
617	20240729	091400	2850556	1920	1920	1920	1920	1
618	20240729	091300	2848636	1905	1910	1910	1905	300
619	20240729	091200	2276849	1910	1915	1915	1910	300
620	20240729	091100	1703738	1915	1919	1919	1915	300
621	20240729	091000	1129218	1920	1920	1920	1920	0
622	20240729	090900	1129218	1920	1920	1920	1920	0
623	20240729	090800	1129218	1920	1920	1920	1920	0
624	20240729	090700	1129218	1920	1920	1920	1920	0
625	20240729	090600	1129218	1920	1921	1921	1920	215
626	20240729	090500	716416	1922	1922	1922	1922	0
627	20240729	090400	716416	1922	1922	1922	1922	0
628	20240729	090300	716416	1922	1922	1922	1922	0
629	20240729	090200	716416	1922	1922	1922	1922	0
630	20240729	090100	716416	1922	1925	1925	1922	208
631	20240729	090000	316028	1927	1927	1927	1927	164