KissMeData/067290/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194300	354811198	1895	1895	1895	1895	2205
3	20240729	194200	354811198	1895	1895	1895	1895	0
4	20240729	194100	354811198	1895	1895	1895	1895	0
5	20240729	194000	354811198	1895	1895	1895	1895	0
6	20240729	193900	354811198	1895	1895	1895	1895	0
7	20240729	193800	354811198	1895	1895	1895	1895	0
8	20240729	193700	354811198	1895	1895	1895	1895	0
9	20240729	193600	354811198	1895	1895	1895	1895	0
10	20240729	193500	354811198	1895	1895	1895	1895	0
11	20240729	193400	354811198	1895	1895	1895	1895	0
12	20240729	193300	354811198	1895	1895	1895	1895	0
13	20240729	193200	354811198	1895	1895	1895	1895	0
14	20240729	193100	354811198	1895	1895	1895	1895	0
15	20240729	193000	354811198	1895	1895	1895	1895	0
16	20240729	192900	354811198	1895	1895	1895	1895	0
17	20240729	192800	354811198	1895	1895	1895	1895	0
18	20240729	192700	354811198	1895	1895	1895	1895	0
19	20240729	192600	354811198	1895	1895	1895	1895	0
20	20240729	192500	354811198	1895	1895	1895	1895	0
21	20240729	192400	354811198	1895	1895	1895	1895	0
22	20240729	192300	354811198	1895	1895	1895	1895	0
23	20240729	192200	354811198	1895	1895	1895	1895	0
24	20240729	192100	354811198	1895	1895	1895	1895	0
25	20240729	192000	354811198	1895	1895	1895	1895	0
26	20240729	191900	354811198	1895	1895	1895	1895	0
27	20240729	191800	354811198	1895	1895	1895	1895	0
28	20240729	191700	354811198	1895	1895	1895	1895	0
29	20240729	191600	354811198	1895	1895	1895	1895	0
30	20240729	191500	354811198	1895	1895	1895	1895	0
31	20240729	191400	354811198	1895	1895	1895	1895	0
32	20240729	191300	354811198	1895	1895	1895	1895	2205
33	20240729	191200	354811198	1895	1895	1895	1895	0
34	20240729	191100	354811198	1895	1895	1895	1895	0
35	20240729	191000	354811198	1895	1895	1895	1895	0
36	20240729	190900	354811198	1895	1895	1895	1895	0
37	20240729	190800	354811198	1895	1895	1895	1895	0
38	20240729	190700	354811198	1895	1895	1895	1895	0
39	20240729	190600	354811198	1895	1895	1895	1895	0
40	20240729	190500	354811198	1895	1895	1895	1895	0
41	20240729	190400	354811198	1895	1895	1895	1895	0
42	20240729	190300	354811198	1895	1895	1895	1895	0
43	20240729	190200	354811198	1895	1895	1895	1895	0
44	20240729	190100	354811198	1895	1895	1895	1895	0
45	20240729	190000	354811198	1895	1895	1895	1895	0
46	20240729	185900	354811198	1895	1895	1895	1895	0
47	20240729	185800	354811198	1895	1895	1895	1895	0
48	20240729	185700	354811198	1895	1895	1895	1895	0
49	20240729	185600	354811198	1895	1895	1895	1895	0
50	20240729	185500	354811198	1895	1895	1895	1895	0
51	20240729	185400	354811198	1895	1895	1895	1895	0
52	20240729	185300	354811198	1895	1895	1895	1895	0
53	20240729	185200	354811198	1895	1895	1895	1895	0
54	20240729	185100	354811198	1895	1895	1895	1895	0
55	20240729	185000	354811198	1895	1895	1895	1895	0
56	20240729	184900	354811198	1895	1895	1895	1895	0
57	20240729	184800	354811198	1895	1895	1895	1895	0
58	20240729	184700	354811198	1895	1895	1895	1895	0
59	20240729	184600	354811198	1895	1895	1895	1895	0
60	20240729	184500	354811198	1895	1895	1895	1895	0
61	20240729	184400	354811198	1895	1895	1895	1895	0
62	20240729	184300	354811198	1895	1895	1895	1895	2205
63	20240729	184200	354811198	1895	1895	1895	1895	0
64	20240729	184100	354811198	1895	1895	1895	1895	0
65	20240729	184000	354811198	1895	1895	1895	1895	0
66	20240729	183900	354811198	1895	1895	1895	1895	0
67	20240729	183800	354811198	1895	1895	1895	1895	0
68	20240729	183700	354811198	1895	1895	1895	1895	0
69	20240729	183600	354811198	1895	1895	1895	1895	0
70	20240729	183500	354811198	1895	1895	1895	1895	0
71	20240729	183400	354811198	1895	1895	1895	1895	0
72	20240729	183300	354811198	1895	1895	1895	1895	0
73	20240729	183200	354811198	1895	1895	1895	1895	0
74	20240729	183100	354811198	1895	1895	1895	1895	0
75	20240729	183000	354811198	1895	1895	1895	1895	0
76	20240729	182900	354811198	1895	1895	1895	1895	0
77	20240729	182800	354811198	1895	1895	1895	1895	0
78	20240729	182700	354811198	1895	1895	1895	1895	0
79	20240729	182600	354811198	1895	1895	1895	1895	0
80	20240729	182500	354811198	1895	1895	1895	1895	0
81	20240729	182400	354811198	1895	1895	1895	1895	0
82	20240729	182300	354811198	1895	1895	1895	1895	0
83	20240729	182200	354811198	1895	1895	1895	1895	0
84	20240729	182100	354811198	1895	1895	1895	1895	0
85	20240729	182000	354811198	1895	1895	1895	1895	0
86	20240729	181900	354811198	1895	1895	1895	1895	0
87	20240729	181800	354811198	1895	1895	1895	1895	0
88	20240729	181700	354811198	1895	1895	1895	1895	0
89	20240729	181600	354811198	1895	1895	1895	1895	0
90	20240729	181500	354811198	1895	1895	1895	1895	0
91	20240729	181400	354811198	1895	1895	1895	1895	0
92	20240729	181300	354811198	1895	1895	1895	1895	2205
93	20240729	181200	354811198	1895	1895	1895	1895	0
94	20240729	181100	354811198	1895	1895	1895	1895	0
95	20240729	181000	354811198	1895	1895	1895	1895	0
96	20240729	180900	354811198	1895	1895	1895	1895	0
97	20240729	180800	354811198	1895	1895	1895	1895	0
98	20240729	180700	354811198	1895	1895	1895	1895	0
99	20240729	180600	354811198	1895	1895	1895	1895	0
100	20240729	180500	354811198	1895	1895	1895	1895	0
101	20240729	180400	354811198	1895	1895	1895	1895	0
102	20240729	180300	354811198	1895	1895	1895	1895	0
103	20240729	180200	354811198	1895	1895	1895	1895	0
104	20240729	180100	354811198	1895	1895	1895	1895	0
105	20240729	180000	354811198	1895	1895	1895	1895	0
106	20240729	175900	354811198	1895	1895	1895	1895	0
107	20240729	175800	354811198	1895	1895	1895	1895	0
108	20240729	175700	354811198	1895	1895	1895	1895	0
109	20240729	175600	354811198	1895	1895	1895	1895	0
110	20240729	175500	354811198	1895	1895	1895	1895	0
111	20240729	175400	354811198	1895	1895	1895	1895	0
112	20240729	175300	354811198	1895	1895	1895	1895	0
113	20240729	175200	354811198	1895	1895	1895	1895	0
114	20240729	175100	354811198	1895	1895	1895	1895	0
115	20240729	175000	354811198	1895	1895	1895	1895	0
116	20240729	174900	354811198	1895	1895	1895	1895	0
117	20240729	174800	354811198	1895	1895	1895	1895	0
118	20240729	174700	354811198	1895	1895	1895	1895	0
119	20240729	174600	354811198	1895	1895	1895	1895	0
120	20240729	174500	354811198	1895	1895	1895	1895	0
121	20240729	174400	354811198	1895	1895	1895	1895	0
122	20240729	174300	354811198	1895	1895	1895	1895	2205
123	20240729	174200	354811198	1895	1895	1895	1895	0
124	20240729	174100	354811198	1895	1895	1895	1895	0
125	20240729	174000	354811198	1895	1895	1895	1895	0
126	20240729	173900	354811198	1895	1895	1895	1895	0
127	20240729	173800	354811198	1895	1895	1895	1895	0
128	20240729	173700	354811198	1895	1895	1895	1895	0
129	20240729	173600	354811198	1895	1895	1895	1895	0
130	20240729	173500	354811198	1895	1895	1895	1895	0
131	20240729	173400	354811198	1895	1895	1895	1895	0
132	20240729	173300	354811198	1895	1895	1895	1895	0
133	20240729	173200	354811198	1895	1895	1895	1895	0
134	20240729	173100	354811198	1895	1895	1895	1895	0
135	20240729	173000	354811198	1895	1895	1895	1895	0
136	20240729	172900	354811198	1895	1895	1895	1895	0
137	20240729	172800	354811198	1895	1895	1895	1895	0
138	20240729	172700	354811198	1895	1895	1895	1895	0
139	20240729	172600	354811198	1895	1895	1895	1895	0
140	20240729	172500	354811198	1895	1895	1895	1895	0
141	20240729	172400	354811198	1895	1895	1895	1895	0
142	20240729	172300	354811198	1895	1895	1895	1895	0
143	20240729	172200	354811198	1895	1895	1895	1895	0
144	20240729	172100	354811198	1895	1895	1895	1895	0
145	20240729	172000	354811198	1895	1895	1895	1895	0
146	20240729	171900	354811198	1895	1895	1895	1895	0
147	20240729	171800	354811198	1895	1895	1895	1895	0
148	20240729	171700	354811198	1895	1895	1895	1895	0
149	20240729	171600	354811198	1895	1895	1895	1895	0
150	20240729	171500	354811198	1895	1895	1895	1895	0
151	20240729	171400	354811198	1895	1895	1895	1895	0
152	20240729	171300	354811198	1895	1895	1895	1895	2205
153	20240729	171200	354811198	1895	1895	1895	1895	0
154	20240729	171100	354811198	1895	1895	1895	1895	0
155	20240729	171000	354811198	1895	1895	1895	1895	0
156	20240729	170900	354811198	1895	1895	1895	1895	0
157	20240729	170800	354811198	1895	1895	1895	1895	0
158	20240729	170700	354811198	1895	1895	1895	1895	0
159	20240729	170600	354811198	1895	1895	1895	1895	0
160	20240729	170500	354811198	1895	1895	1895	1895	0
161	20240729	170400	354811198	1895	1895	1895	1895	0
162	20240729	170300	354811198	1895	1895	1895	1895	0
163	20240729	170200	354811198	1895	1895	1895	1895	0
164	20240729	170100	354811198	1895	1895	1895	1895	0
165	20240729	170000	354811198	1895	1895	1895	1895	0
166	20240729	165900	354811198	1895	1895	1895	1895	0
167	20240729	165800	354811198	1895	1895	1895	1895	0
168	20240729	165700	354811198	1895	1895	1895	1895	0
169	20240729	165600	354811198	1895	1895	1895	1895	0
170	20240729	165500	354811198	1895	1895	1895	1895	0
171	20240729	165400	354811198	1895	1895	1895	1895	0
172	20240729	165300	354811198	1895	1895	1895	1895	0
173	20240729	165200	354811198	1895	1895	1895	1895	0
174	20240729	165100	354811198	1895	1895	1895	1895	0
175	20240729	165000	354811198	1895	1895	1895	1895	0
176	20240729	164900	354811198	1895	1895	1895	1895	0
177	20240729	164800	354811198	1895	1895	1895	1895	0
178	20240729	164700	354811198	1895	1895	1895	1895	0
179	20240729	164600	354811198	1895	1895	1895	1895	0
180	20240729	164500	354811198	1895	1895	1895	1895	0
181	20240729	164400	354811198	1895	1895	1895	1895	0
182	20240729	164300	354811198	1895	1895	1895	1895	2205
183	20240729	164200	354811198	1895	1895	1895	1895	0
184	20240729	164100	354811198	1895	1895	1895	1895	0
185	20240729	164000	354811198	1895	1895	1895	1895	0
186	20240729	163900	354811198	1895	1895	1895	1895	0
187	20240729	163800	354811198	1895	1895	1895	1895	0
188	20240729	163700	354811198	1895	1895	1895	1895	0
189	20240729	163600	354811198	1895	1895	1895	1895	0
190	20240729	163500	354811198	1895	1895	1895	1895	0
191	20240729	163400	354811198	1895	1895	1895	1895	0
192	20240729	163300	354811198	1895	1895	1895	1895	0
193	20240729	163200	354811198	1895	1895	1895	1895	0
194	20240729	163100	354811198	1895	1895	1895	1895	0
195	20240729	163000	354811198	1895	1895	1895	1895	0
196	20240729	162900	354811198	1895	1895	1895	1895	0
197	20240729	162800	354811198	1895	1895	1895	1895	0
198	20240729	162700	354811198	1895	1895	1895	1895	0
199	20240729	162600	354811198	1895	1895	1895	1895	0
200	20240729	162500	354811198	1895	1895	1895	1895	0
201	20240729	162400	354811198	1895	1895	1895	1895	0
202	20240729	162300	354811198	1895	1895	1895	1895	0
203	20240729	162200	354811198	1895	1895	1895	1895	0
204	20240729	162100	354811198	1895	1895	1895	1895	0
205	20240729	162000	354811198	1895	1895	1895	1895	0
206	20240729	161900	354811198	1895	1895	1895	1895	0
207	20240729	161800	354811198	1895	1895	1895	1895	0
208	20240729	161700	354811198	1895	1895	1895	1895	0
209	20240729	161600	354811198	1895	1895	1895	1895	0
210	20240729	161500	354811198	1895	1895	1895	1895	0
211	20240729	161400	354811198	1895	1895	1895	1895	0
212	20240729	161300	354811198	1895	1895	1895	1895	2205
213	20240729	161200	354811198	1895	1895	1895	1895	0
214	20240729	161100	354811198	1895	1895	1895	1895	0
215	20240729	161000	354811198	1895	1895	1895	1895	0
216	20240729	160900	354811198	1895	1895	1895	1895	0
217	20240729	160800	354811198	1895	1895	1895	1895	0
218	20240729	160700	354811198	1895	1895	1895	1895	0
219	20240729	160600	354811198	1895	1895	1895	1895	0
220	20240729	160500	354811198	1895	1895	1895	1895	0
221	20240729	160400	354811198	1895	1895	1895	1895	0
222	20240729	160300	354811198	1895	1895	1895	1895	0
223	20240729	160200	354811198	1895	1895	1895	1895	0
224	20240729	160100	354811198	1895	1895	1895	1895	0
225	20240729	160000	354811198	1895	1895	1895	1895	0
226	20240729	155900	354811198	1895	1895	1895	1895	0
227	20240729	155800	354811198	1895	1895	1895	1895	0
228	20240729	155700	354811198	1895	1895	1895	1895	0
229	20240729	155600	354811198	1895	1895	1895	1895	0
230	20240729	155500	354811198	1895	1895	1895	1895	0
231	20240729	155400	354811198	1895	1895	1895	1895	0
232	20240729	155300	354811198	1895	1895	1895	1895	0
233	20240729	155200	354811198	1895	1895	1895	1895	0
234	20240729	155100	354811198	1895	1895	1895	1895	0
235	20240729	155000	354811198	1895	1895	1895	1895	0
236	20240729	154900	354811198	1895	1895	1895	1895	0
237	20240729	154800	354811198	1895	1895	1895	1895	0
238	20240729	154700	354811198	1895	1895	1895	1895	0
239	20240729	154600	354811198	1895	1895	1895	1895	0
240	20240729	154500	354811198	1895	1895	1895	1895	0
241	20240729	154400	354811198	1895	1895	1895	1895	0
242	20240729	154300	354811198	1895	1895	1895	1895	2205
243	20240729	154200	354811198	1895	1895	1895	1895	0
244	20240729	154100	354811198	1895	1895	1895	1895	0
245	20240729	154000	354811198	1895	1895	1895	1895	0
246	20240729	153900	354811198	1895	1895	1895	1895	0
247	20240729	153800	354811198	1895	1895	1895	1895	0
248	20240729	153700	354811198	1895	1895	1895	1895	0
249	20240729	153600	354811198	1895	1895	1895	1895	0
250	20240729	153500	354811198	1895	1895	1895	1895	0
251	20240729	153400	354811198	1895	1895	1895	1895	0
252	20240729	153300	354811198	1895	1895	1895	1895	0
253	20240729	153200	354811198	1895	1895	1895	1895	0
254	20240729	153100	354811198	1895	1895	1895	1895	0
255	20240729	153000	354811198	1895	1895	1895	1895	2205
256	20240729	152900	350632723	1897	1897	1897	1897	0
257	20240729	152800	350632723	1897	1897	1897	1897	0
258	20240729	152700	350632723	1897	1897	1897	1897	0
259	20240729	152600	350632723	1897	1897	1897	1897	0
260	20240729	152500	350632723	1897	1897	1897	1897	0
261	20240729	152400	350632723	1897	1897	1897	1897	0
262	20240729	152300	350632723	1897	1897	1897	1897	0
263	20240729	152200	350632723	1897	1897	1897	1897	0
264	20240729	152100	350632723	1897	1897	1897	1897	0
265	20240729	152000	350632723	1897	1897	1897	1897	0
266	20240729	151900	350632723	1897	1897	1897	1897	25
267	20240729	151800	350585298	1897	1897	1897	1895	1409
268	20240729	151700	347914540	1896	1895	1896	1895	2810
269	20240729	151600	342589578	1895	1895	1895	1895	9
270	20240729	151500	342572523	1895	1894	1895	1894	127
271	20240729	151400	342331928	1894	1894	1894	1894	0
272	20240729	151300	342331928	1894	1894	1894	1894	10
273	20240729	151200	342312988	1895	1894	1895	1894	1814
274	20240729	151100	338877174	1892	1892	1892	1892	0
275	20240729	151000	338877174	1892	1892	1894	1892	745
276	20240729	150900	337466150	1894	1892	1894	1892	1953
277	20240729	150800	333767202	1892	1892	1892	1892	2
278	20240729	150700	333763418	1890	1892	1892	1890	1010
279	20240729	150600	331854193	1893	1893	1893	1893	259
280	20240729	150500	331363906	1893	1893	1893	1893	1
281	20240729	150400	331362013	1893	1893	1893	1893	0
282	20240729	150300	331362013	1893	1893	1893	1893	40
283	20240729	150200	331286293	1893	1893	1893	1893	1000
284	20240729	150100	329393293	1893	1893	1893	1893	0
285	20240729	150000	329393293	1893	1890	1893	1890	1172
286	20240729	145900	327177997	1893	1893	1893	1893	1
287	20240729	145800	327176104	1890	1894	1894	1890	391
288	20240729	145700	326436516	1894	1893	1894	1893	500
289	20240729	145600	325489663	1893	1889	1893	1889	772
290	20240729	145500	324030586	1890	1890	1890	1890	0
291	20240729	145400	324030586	1890	1889	1890	1889	72
292	20240729	145300	323894526	1890	1890	1890	1889	667
293	20240729	145200	322634376	1893	1893	1893	1893	0
294	20240729	145100	322634376	1893	1893	1893	1893	10
295	20240729	145000	322615446	1893	1893	1893	1893	1
296	20240729	144900	322613553	1889	1893	1893	1889	8
297	20240729	144800	322598429	1890	1890	1890	1890	6
298	20240729	144700	322587089	1890	1890	1890	1890	10
299	20240729	144600	322568189	1890	1888	1890	1888	2484
300	20240729	144500	317875051	1888	1888	1888	1888	0
301	20240729	144400	317875051	1888	1888	1888	1888	62
302	20240729	144300	317757995	1881	1881	1881	1881	100
303	20240729	144200	317569895	1885	1885	1885	1885	412
304	20240729	144100	316793275	1885	1885	1885	1885	0
305	20240729	144000	316793275	1885	1885	1885	1885	0
306	20240729	143900	316793275	1885	1885	1885	1885	1941
307	20240729	143800	313134490	1885	1885	1885	1885	722
308	20240729	143700	311773520	1885	1885	1885	1885	7
309	20240729	143600	311760325	1881	1881	1881	1881	0
310	20240729	143500	311760325	1881	1881	1881	1881	2
311	20240729	143400	311756563	1885	1885	1885	1885	283
312	20240729	143300	311223108	1889	1889	1889	1889	0
313	20240729	143200	311223108	1889	1889	1889	1889	0
314	20240729	143100	311223108	1889	1889	1889	1889	0
315	20240729	143000	311223108	1889	1889	1889	1889	0
316	20240729	142900	311223108	1889	1889	1889	1889	0
317	20240729	142800	311223108	1889	1889	1889	1889	0
318	20240729	142700	311223108	1889	1889	1889	1889	10
319	20240729	142600	311204218	1889	1889	1889	1889	2
320	20240729	142500	311200440	1885	1889	1889	1885	103
321	20240729	142400	311006205	1889	1889	1889	1889	0
322	20240729	142300	311006205	1889	1889	1889	1889	0
323	20240729	142200	311006205	1889	1889	1889	1889	0
324	20240729	142100	311006205	1889	1889	1889	1889	0
325	20240729	142000	311006205	1889	1889	1889	1889	1
326	20240729	141900	311004316	1885	1885	1885	1885	350
327	20240729	141800	310344566	1885	1884	1885	1884	312
328	20240729	141700	309756691	1884	1884	1884	1884	0
329	20240729	141600	309756691	1884	1884	1884	1884	0
330	20240729	141500	309756691	1884	1884	1884	1884	0
331	20240729	141400	309756691	1884	1884	1884	1884	0
332	20240729	141300	309756691	1884	1881	1884	1881	201
333	20240729	141200	309378607	1884	1884	1884	1884	9
334	20240729	141100	309361651	1884	1884	1884	1884	0
335	20240729	141000	309361651	1884	1884	1884	1884	0
336	20240729	140900	309361651	1884	1884	1884	1884	0
337	20240729	140800	309361651	1884	1884	1884	1884	0
338	20240729	140700	309361651	1884	1884	1884	1884	0
339	20240729	140600	309361651	1884	1884	1884	1884	0
340	20240729	140500	309361651	1884	1884	1884	1884	24
341	20240729	140400	309316435	1884	1884	1884	1884	0
342	20240729	140300	309316435	1884	1884	1884	1884	0
343	20240729	140200	309316435	1884	1884	1884	1884	0
344	20240729	140100	309316435	1884	1884	1884	1884	0
345	20240729	140000	309316435	1884	1884	1884	1884	0
346	20240729	135900	309316435	1884	1884	1884	1884	1
347	20240729	135800	309314551	1877	1881	1881	1876	3304
348	20240729	135700	303108320	1884	1884	1884	1884	2
349	20240729	135600	303104552	1881	1881	1881	1881	3766
350	20240729	135500	296020706	1881	1881	1881	1881	0
351	20240729	135400	296020706	1881	1882	1882	1881	425
352	20240729	135300	295221277	1884	1884	1884	1884	0
353	20240729	135200	295221277	1884	1884	1884	1884	0
354	20240729	135100	295221277	1884	1884	1884	1884	1
355	20240729	135000	295219393	1884	1884	1884	1884	17
356	20240729	134900	295187365	1880	1880	1880	1880	0
357	20240729	134800	295187365	1880	1880	1880	1880	0
358	20240729	134700	295187365	1880	1880	1880	1880	25
359	20240729	134600	295140365	1880	1880	1880	1880	5
360	20240729	134500	295130965	1880	1884	1884	1880	9000
361	20240729	134400	278197397	1884	1885	1885	1884	133
362	20240729	134300	277946792	1885	1885	1885	1885	32
363	20240729	134200	277886472	1885	1885	1885	1885	500
364	20240729	134100	276943972	1886	1886	1886	1886	117
365	20240729	134000	276723310	1886	1886	1886	1886	0
366	20240729	133900	276723310	1886	1886	1886	1886	383
367	20240729	133800	276000972	1886	1886	1886	1886	12
368	20240729	133700	275978340	1885	1885	1885	1885	0
369	20240729	133600	275978340	1885	1885	1885	1885	0
370	20240729	133500	275978340	1885	1885	1885	1885	0
371	20240729	133400	275978340	1885	1885	1885	1885	50
372	20240729	133300	275884090	1885	1885	1885	1885	0
373	20240729	133200	275884090	1885	1885	1885	1885	0
374	20240729	133100	275884090	1885	1886	1886	1885	18
375	20240729	133000	275850159	1886	1886	1886	1886	302
376	20240729	132900	275280587	1888	1888	1888	1888	1
377	20240729	132800	275278699	1888	1888	1888	1888	120
378	20240729	132700	275052139	1888	1888	1888	1888	0
379	20240729	132600	275052139	1888	1888	1888	1888	0
380	20240729	132500	275052139	1888	1888	1888	1888	92
381	20240729	132400	274878443	1888	1888	1888	1888	1
382	20240729	132300	274876555	1886	1886	1886	1886	0
383	20240729	132200	274876555	1886	1886	1886	1886	0
384	20240729	132100	274876555	1886	1886	1886	1886	0
385	20240729	132000	274876555	1886	1886	1886	1886	0
386	20240729	131900	274876555	1886	1886	1886	1886	0
387	20240729	131800	274876555	1886	1886	1886	1886	0
388	20240729	131700	274876555	1886	1886	1886	1886	39
389	20240729	131600	274803001	1885	1885	1885	1885	0
390	20240729	131500	274803001	1885	1887	1887	1885	1000
391	20240729	131400	272917237	1889	1889	1889	1889	0
392	20240729	131300	272917237	1889	1888	1889	1888	851
393	20240729	131200	271310548	1888	1889	1889	1888	399
394	20240729	131100	270556987	1888	1888	1888	1888	302
395	20240729	131000	269986811	1888	1888	1888	1888	47
396	20240729	130900	269898075	1888	1888	1888	1888	0
397	20240729	130800	269898075	1888	1887	1888	1887	135
398	20240729	130700	269643329	1887	1886	1887	1886	625
399	20240729	130600	268464578	1886	1886	1886	1886	2
400	20240729	130500	268460806	1886	1887	1887	1886	15
401	20240729	130400	268432502	1887	1887	1887	1887	1
402	20240729	130300	268430615	1886	1886	1886	1886	0
403	20240729	130200	268430615	1886	1886	1886	1886	150
404	20240729	130100	268147715	1886	1885	1886	1885	1236
405	20240729	130000	265817755	1885	1885	1885	1885	0
406	20240729	125900	265817755	1885	1885	1885	1885	3
407	20240729	125800	265812100	1885	1885	1885	1885	0
408	20240729	125700	265812100	1885	1885	1885	1885	336
409	20240729	125600	265178740	1885	1885	1885	1885	378
410	20240729	125500	264466210	1884	1884	1884	1884	0
411	20240729	125400	264466210	1884	1884	1884	1884	0
412	20240729	125300	264466210	1884	1884	1884	1884	149
413	20240729	125200	264185494	1884	1884	1884	1884	4
414	20240729	125100	264177958	1885	1885	1885	1885	0
415	20240729	125000	264177958	1885	1885	1885	1885	0
416	20240729	124900	264177958	1885	1885	1885	1885	1
417	20240729	124800	264176073	1885	1885	1885	1885	300
418	20240729	124700	263610573	1883	1883	1883	1883	0
419	20240729	124600	263610573	1883	1883	1883	1883	0
420	20240729	124500	263610573	1883	1883	1883	1883	0
421	20240729	124400	263610573	1883	1883	1883	1883	0
422	20240729	124300	263610573	1883	1884	1884	1883	765
423	20240729	124200	262170068	1883	1883	1883	1883	0
424	20240729	124100	262170068	1883	1883	1883	1883	0
425	20240729	124000	262170068	1883	1883	1883	1883	0
426	20240729	123900	262170068	1883	1883	1883	1883	0
427	20240729	123800	262170068	1883	1884	1884	1883	94
428	20240729	123700	261993064	1883	1883	1883	1883	26
429	20240729	123600	261944106	1883	1883	1883	1883	0
430	20240729	123500	261944106	1883	1883	1883	1883	319
431	20240729	123400	261343429	1883	1884	1884	1883	3977
432	20240729	123300	253854162	1884	1884	1884	1884	11
433	20240729	123200	253833438	1884	1884	1884	1884	401
434	20240729	123100	253077954	1884	1884	1884	1884	0
435	20240729	123000	253077954	1884	1884	1884	1884	0
436	20240729	122900	253077954	1884	1884	1884	1884	0
437	20240729	122800	253077954	1884	1884	1884	1883	757
438	20240729	122700	251652511	1883	1883	1883	1883	10
439	20240729	122600	251633681	1885	1885	1885	1885	0
440	20240729	122500	251633681	1885	1885	1885	1885	2
441	20240729	122400	251629911	1883	1884	1884	1883	1003
442	20240729	122300	249740940	1884	1884	1884	1884	5
443	20240729	122200	249731520	1884	1884	1884	1884	45
444	20240729	122100	249646740	1884	1884	1884	1884	0
445	20240729	122000	249646740	1884	1884	1884	1884	756
446	20240729	121900	248222436	1885	1885	1885	1885	166
447	20240729	121800	247909526	1885	1885	1885	1885	5
448	20240729	121700	247900101	1885	1885	1885	1885	0
449	20240729	121600	247900101	1885	1885	1885	1885	30
450	20240729	121500	247843551	1885	1885	1885	1885	344
451	20240729	121400	247195111	1885	1885	1885	1885	400
452	20240729	121300	246441111	1885	1885	1885	1885	5
453	20240729	121200	246431686	1885	1885	1885	1885	497
454	20240729	121100	245494841	1886	1886	1886	1886	0
455	20240729	121000	245494841	1886	1886	1886	1886	0
456	20240729	120900	245494841	1886	1886	1886	1886	846
457	20240729	120800	243899285	1889	1889	1889	1889	0
458	20240729	120700	243899285	1889	1889	1889	1889	3
459	20240729	120600	243893618	1889	1889	1889	1889	0
460	20240729	120500	243893618	1889	1889	1889	1889	0
461	20240729	120400	243893618	1889	1889	1889	1889	0
462	20240729	120300	243893618	1889	1889	1889	1889	0
463	20240729	120200	243893618	1889	1889	1889	1889	0
464	20240729	120100	243893618	1889	1889	1889	1889	0
465	20240729	120000	243893618	1889	1889	1889	1889	0
466	20240729	115900	243893618	1889	1889	1889	1889	0
467	20240729	115800	243893618	1889	1889	1889	1889	0
468	20240729	115700	243893618	1889	1889	1889	1889	0
469	20240729	115600	243893618	1889	1889	1889	1889	0
470	20240729	115500	243893618	1889	1889	1889	1889	0
471	20240729	115400	243893618	1889	1889	1889	1889	1122
472	20240729	115300	241774160	1894	1894	1894	1894	0
473	20240729	115200	241774160	1894	1894	1894	1894	0
474	20240729	115100	241774160	1894	1894	1894	1894	98
475	20240729	115000	241588548	1894	1894	1894	1894	0
476	20240729	114900	241588548	1894	1894	1894	1894	173
477	20240729	114800	241260886	1894	1894	1894	1894	0
478	20240729	114700	241260886	1894	1894	1894	1894	0
479	20240729	114600	241260886	1894	1889	1894	1889	52
480	20240729	114500	241162643	1889	1889	1889	1889	358
481	20240729	114400	240486381	1895	1895	1895	1895	0
482	20240729	114300	240486381	1895	1895	1895	1895	0
483	20240729	114200	240486381	1895	1895	1895	1895	0
484	20240729	114100	240486381	1895	1895	1895	1895	0
485	20240729	114000	240486381	1895	1895	1895	1895	0
486	20240729	113900	240486381	1895	1895	1895	1895	0
487	20240729	113800	240486381	1895	1895	1895	1895	0
488	20240729	113700	240486381	1895	1895	1895	1895	49
489	20240729	113600	240393526	1895	1895	1895	1895	0
490	20240729	113500	240393526	1895	1889	1895	1889	102
491	20240729	113400	240200832	1889	1889	1889	1889	0
492	20240729	113300	240200832	1889	1889	1889	1889	0
493	20240729	113200	240200832	1889	1894	1894	1889	1000
494	20240729	113100	238308880	1895	1895	1895	1894	126
495	20240729	113000	238070116	1895	1895	1895	1895	100
496	20240729	112900	237880616	1895	1895	1895	1895	1146
497	20240729	112800	235708946	1895	1895	1895	1895	1
498	20240729	112700	235707051	1895	1893	1895	1893	300
499	20240729	112600	235138766	1894	1892	1894	1892	500
500	20240729	112500	234192046	1892	1892	1892	1892	0
501	20240729	112400	234192046	1892	1892	1892	1892	200
502	20240729	112300	233813646	1891	1891	1891	1891	0
503	20240729	112200	233813646	1891	1891	1891	1891	0
504	20240729	112100	233813646	1891	1891	1891	1891	130
505	20240729	112000	233567816	1891	1891	1891	1891	2
506	20240729	111900	233564034	1891	1891	1891	1891	100
507	20240729	111800	233374934	1891	1891	1891	1891	2
508	20240729	111700	233371152	1891	1889	1891	1889	897
509	20240729	111600	231675925	1889	1889	1889	1889	0
510	20240729	111500	231675925	1889	1889	1889	1889	166
511	20240729	111400	231362351	1889	1889	1889	1889	0
512	20240729	111300	231362351	1889	1889	1889	1889	0
513	20240729	111200	231362351	1889	1889	1889	1889	45
514	20240729	111100	231277346	1886	1886	1886	1886	1000
515	20240729	111000	229391346	1889	1889	1889	1889	110
516	20240729	110900	229183556	1889	1890	1890	1889	845
517	20240729	110800	227587341	1891	1890	1891	1890	10
518	20240729	110700	227568436	1889	1889	1889	1889	1
519	20240729	110600	227566547	1889	1889	1889	1889	201
520	20240729	110500	227186858	1890	1890	1890	1890	0
521	20240729	110400	227186858	1890	1890	1890	1890	0
522	20240729	110300	227186858	1890	1890	1890	1890	0
523	20240729	110200	227186858	1890	1890	1890	1890	0
524	20240729	110100	227186858	1890	1890	1890	1890	1
525	20240729	110000	227184968	1884	1884	1884	1884	11
526	20240729	105900	227164244	1891	1891	1891	1891	0
527	20240729	105800	227164244	1891	1890	1891	1890	166
528	20240729	105700	226850420	1890	1884	1890	1884	209
529	20240729	105600	226456634	1883	1888	1888	1883	274
530	20240729	105500	225940592	1890	1890	1890	1890	0
531	20240729	105400	225940592	1890	1890	1890	1890	0
532	20240729	105300	225940592	1890	1890	1890	1890	2
533	20240729	105200	225936812	1883	1884	1884	1883	350
534	20240729	105100	225277472	1890	1890	1890	1890	0
535	20240729	105000	225277472	1890	1890	1890	1890	1
536	20240729	104900	225275582	1889	1888	1889	1888	2
537	20240729	104800	225271805	1887	1886	1887	1886	163
538	20240729	104700	224964244	1883	1883	1883	1883	499
539	20240729	104600	224024627	1883	1883	1883	1883	501
540	20240729	104500	223081244	1883	1883	1883	1883	1052
541	20240729	104400	221100328	1883	1883	1883	1883	3625
542	20240729	104300	214274453	1883	1883	1883	1883	727
543	20240729	104200	212905512	1887	1887	1887	1887	3
544	20240729	104100	212899851	1888	1888	1888	1888	0
545	20240729	104000	212899851	1888	1883	1888	1883	50
546	20240729	103900	212805582	1883	1884	1884	1883	5
547	20240729	103800	212796163	1885	1885	1885	1885	0
548	20240729	103700	212796163	1885	1885	1885	1885	0
549	20240729	103600	212796163	1885	1885	1885	1885	0
550	20240729	103500	212796163	1885	1885	1885	1885	898
551	20240729	103400	211103433	1885	1885	1885	1885	1
552	20240729	103300	211101548	1885	1885	1885	1885	0
553	20240729	103200	211101548	1885	1885	1885	1885	915
554	20240729	103100	209376773	1885	1886	1886	1885	893
555	20240729	103000	207692810	1888	1888	1888	1888	0
556	20240729	102900	207692810	1888	1888	1888	1888	0
557	20240729	102800	207692810	1888	1888	1888	1888	0
558	20240729	102700	207692810	1888	1888	1888	1888	278
559	20240729	102600	207167946	1887	1890	1890	1887	769
560	20240729	102500	205716358	1890	1890	1890	1890	500
561	20240729	102400	204771358	1890	1890	1890	1890	0
562	20240729	102300	204771358	1890	1890	1890	1890	0
563	20240729	102200	204771358	1890	1889	1890	1889	106
564	20240729	102100	204571023	1890	1890	1890	1890	0
565	20240729	102000	204571023	1890	1890	1890	1890	100
566	20240729	101900	204382023	1890	1890	1890	1890	0
567	20240729	101800	204382023	1890	1890	1890	1890	2
568	20240729	101700	204378243	1890	1890	1890	1890	0
569	20240729	101600	204378243	1890	1890	1890	1890	0
570	20240729	101500	204378243	1890	1889	1890	1889	100
571	20240729	101400	204189333	1890	1890	1890	1890	0
572	20240729	101300	204189333	1890	1890	1890	1890	1
573	20240729	101200	204187443	1890	1890	1890	1890	500
574	20240729	101100	203242443	1890	1890	1890	1890	2
575	20240729	101000	203238663	1885	1885	1885	1885	127
576	20240729	100900	202999268	1883	1884	1884	1883	122
577	20240729	100800	202769440	1884	1884	1884	1884	0
578	20240729	100700	202769440	1884	1890	1890	1884	456
579	20240729	100600	201909969	1890	1890	1890	1890	360
580	20240729	100500	201229569	1886	1890	1890	1886	22
581	20240729	100400	201187993	1890	1890	1890	1885	556
582	20240729	100300	200139903	1889	1889	1889	1889	221
583	20240729	100200	199722434	1885	1885	1885	1885	311
584	20240729	100100	199136199	1890	1890	1890	1890	1
585	20240729	100000	199134309	1893	1893	1893	1893	0
586	20240729	095900	199134309	1893	1893	1893	1893	98
587	20240729	095800	198948795	1894	1895	1895	1894	1001
588	20240729	095700	197051901	1895	1885	1897	1885	45
589	20240729	095600	196967019	1897	1886	1897	1886	314
590	20240729	095500	196374661	1898	1898	1898	1898	0
591	20240729	095400	196374661	1898	1895	1898	1895	802
592	20240729	095300	194853031	1885	1886	1886	1885	500
593	20240729	095200	193910511	1885	1885	1885	1885	166
594	20240729	095100	193597601	1893	1893	1893	1893	0
595	20240729	095000	193597601	1893	1893	1893	1893	605
596	20240729	094900	192452336	1885	1889	1889	1885	12
597	20240729	094800	192429692	1888	1887	1888	1887	3
598	20240729	094700	192424029	1886	1885	1886	1885	504
599	20240729	094600	191473988	1885	1885	1885	1885	460
600	20240729	094500	190606888	1885	1885	1885	1885	173
601	20240729	094400	190280783	1885	1888	1888	1885	2448
602	20240729	094300	185660537	1888	1888	1888	1888	0
603	20240729	094200	185660537	1888	1888	1888	1888	0
604	20240729	094100	185660537	1888	1888	1889	1888	241
605	20240729	094000	185205427	1889	1889	1889	1889	76
606	20240729	093900	185061863	1889	1893	1893	1889	110
607	20240729	093800	184854032	1893	1893	1893	1893	10
608	20240729	093700	184835102	1894	1894	1894	1894	100
609	20240729	093600	184645702	1894	1894	1894	1894	30
610	20240729	093500	184588882	1890	1888	1890	1888	250
611	20240729	093400	184116872	1888	1890	1890	1888	2812
612	20240729	093300	178802228	1898	1897	1898	1897	1001
613	20240729	093200	176903330	1890	1896	1897	1890	233
614	20240729	093100	176461345	1896	1890	1897	1890	2203
615	20240729	093000	172282466	1896	1896	1896	1896	554
616	20240729	092900	171232082	1890	1890	1890	1890	0
617	20240729	092800	171232082	1890	1895	1897	1890	503
618	20240729	092700	170278898	1890	1890	1890	1890	40
619	20240729	092600	170203298	1898	1890	1898	1890	763
620	20240729	092500	168761140	1887	1887	1887	1887	500
621	20240729	092400	167817640	1890	1890	1890	1890	42
622	20240729	092300	167738260	1890	1890	1890	1890	209
623	20240729	092200	167343250	1890	1890	1890	1890	100
624	20240729	092100	167154250	1890	1898	1898	1890	2
625	20240729	092000	167150462	1886	1896	1898	1886	4161
626	20240729	091900	159273411	1898	1901	1901	1898	716
627	20240729	091800	157914235	1901	1901	1901	1901	16
628	20240729	091700	157883819	1901	1899	1904	1899	15293
629	20240729	091600	128826518	1898	1895	1899	1895	4176
630	20240729	091500	120909775	1895	1895	1895	1895	2500
631	20240729	091400	116172275	1895	1895	1895	1892	3638
632	20240729	091300	109278325	1895	1892	1895	1892	5451
633	20240729	091200	98964686	1892	1891	1892	1891	3210
634	20240729	091100	92891576	1891	1890	1892	1890	692
635	20240729	091000	91582706	1891	1891	1891	1891	482
636	20240729	090900	90671244	1892	1893	1893	1892	5261
637	20240729	090800	80717431	1892	1891	1892	1890	10072
638	20240729	090700	61675195	1891	1891	1891	1890	1172
639	20240729	090600	59459388	1892	1890	1892	1890	7977
640	20240729	090500	44382022	1890	1890	1890	1890	6841
641	20240729	090400	31452532	1890	1882	1890	1882	4181
642	20240729	090300	23550610	1894	1881	1895	1880	3600
643	20240729	090200	16773518	1879	1880	1900	1877	5028
644	20240729	090100	7250730	1876	1876	1876	1876	5
645	20240729	090000	7241350	1876	1875	1876	1875	3862