KissMeData/033540/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191400	226050400	1880	1880	1880	1880	621
3	20240729	191300	226050400	1880	1880	1880	1880	0
4	20240729	191200	226050400	1880	1880	1880	1880	0
5	20240729	191100	226050400	1880	1880	1880	1880	0
6	20240729	191000	226050400	1880	1880	1880	1880	0
7	20240729	190900	226050400	1880	1880	1880	1880	0
8	20240729	190800	226050400	1880	1880	1880	1880	0
9	20240729	190700	226050400	1880	1880	1880	1880	0
10	20240729	190600	226050400	1880	1880	1880	1880	0
11	20240729	190500	226050400	1880	1880	1880	1880	0
12	20240729	190400	226050400	1880	1880	1880	1880	0
13	20240729	190300	226050400	1880	1880	1880	1880	0
14	20240729	190200	226050400	1880	1880	1880	1880	0
15	20240729	190100	226050400	1880	1880	1880	1880	0
16	20240729	190000	226050400	1880	1880	1880	1880	0
17	20240729	185900	226050400	1880	1880	1880	1880	0
18	20240729	185800	226050400	1880	1880	1880	1880	0
19	20240729	185700	226050400	1880	1880	1880	1880	0
20	20240729	185600	226050400	1880	1880	1880	1880	0
21	20240729	185500	226050400	1880	1880	1880	1880	0
22	20240729	185400	226050400	1880	1880	1880	1880	0
23	20240729	185300	226050400	1880	1880	1880	1880	0
24	20240729	185200	226050400	1880	1880	1880	1880	0
25	20240729	185100	226050400	1880	1880	1880	1880	0
26	20240729	185000	226050400	1880	1880	1880	1880	0
27	20240729	184900	226050400	1880	1880	1880	1880	0
28	20240729	184800	226050400	1880	1880	1880	1880	0
29	20240729	184700	226050400	1880	1880	1880	1880	0
30	20240729	184600	226050400	1880	1880	1880	1880	0
31	20240729	184500	226050400	1880	1880	1880	1880	0
32	20240729	184400	226050400	1880	1880	1880	1880	621
33	20240729	184300	226050400	1880	1880	1880	1880	0
34	20240729	184200	226050400	1880	1880	1880	1880	0
35	20240729	184100	226050400	1880	1880	1880	1880	0
36	20240729	184000	226050400	1880	1880	1880	1880	0
37	20240729	183900	226050400	1880	1880	1880	1880	0
38	20240729	183800	226050400	1880	1880	1880	1880	0
39	20240729	183700	226050400	1880	1880	1880	1880	0
40	20240729	183600	226050400	1880	1880	1880	1880	0
41	20240729	183500	226050400	1880	1880	1880	1880	0
42	20240729	183400	226050400	1880	1880	1880	1880	0
43	20240729	183300	226050400	1880	1880	1880	1880	0
44	20240729	183200	226050400	1880	1880	1880	1880	0
45	20240729	183100	226050400	1880	1880	1880	1880	0
46	20240729	183000	226050400	1880	1880	1880	1880	0
47	20240729	182900	226050400	1880	1880	1880	1880	0
48	20240729	182800	226050400	1880	1880	1880	1880	0
49	20240729	182700	226050400	1880	1880	1880	1880	0
50	20240729	182600	226050400	1880	1880	1880	1880	0
51	20240729	182500	226050400	1880	1880	1880	1880	0
52	20240729	182400	226050400	1880	1880	1880	1880	0
53	20240729	182300	226050400	1880	1880	1880	1880	0
54	20240729	182200	226050400	1880	1880	1880	1880	0
55	20240729	182100	226050400	1880	1880	1880	1880	0
56	20240729	182000	226050400	1880	1880	1880	1880	0
57	20240729	181900	226050400	1880	1880	1880	1880	0
58	20240729	181800	226050400	1880	1880	1880	1880	0
59	20240729	181700	226050400	1880	1880	1880	1880	0
60	20240729	181600	226050400	1880	1880	1880	1880	0
61	20240729	181500	226050400	1880	1880	1880	1880	0
62	20240729	181400	226050400	1880	1880	1880	1880	621
63	20240729	181300	226050400	1880	1880	1880	1880	0
64	20240729	181200	226050400	1880	1880	1880	1880	0
65	20240729	181100	226050400	1880	1880	1880	1880	0
66	20240729	181000	226050400	1880	1880	1880	1880	0
67	20240729	180900	226050400	1880	1880	1880	1880	0
68	20240729	180800	226050400	1880	1880	1880	1880	0
69	20240729	180700	226050400	1880	1880	1880	1880	0
70	20240729	180600	226050400	1880	1880	1880	1880	0
71	20240729	180500	226050400	1880	1880	1880	1880	0
72	20240729	180400	226050400	1880	1880	1880	1880	0
73	20240729	180300	226050400	1880	1880	1880	1880	0
74	20240729	180200	226050400	1880	1880	1880	1880	0
75	20240729	180100	226050400	1880	1880	1880	1880	0
76	20240729	180000	226050400	1880	1880	1880	1880	0
77	20240729	175900	226050400	1880	1880	1880	1880	0
78	20240729	175800	226050400	1880	1880	1880	1880	0
79	20240729	175700	226050400	1880	1880	1880	1880	0
80	20240729	175600	226050400	1880	1880	1880	1880	0
81	20240729	175500	226050400	1880	1880	1880	1880	0
82	20240729	175400	226050400	1880	1880	1880	1880	0
83	20240729	175300	226050400	1880	1880	1880	1880	0
84	20240729	175200	226050400	1880	1880	1880	1880	0
85	20240729	175100	226050400	1880	1880	1880	1880	0
86	20240729	175000	226050400	1880	1880	1880	1880	0
87	20240729	174900	226050400	1880	1880	1880	1880	0
88	20240729	174800	226050400	1880	1880	1880	1880	0
89	20240729	174700	226050400	1880	1880	1880	1880	0
90	20240729	174600	226050400	1880	1880	1880	1880	0
91	20240729	174500	226050400	1880	1880	1880	1880	0
92	20240729	174400	226050400	1880	1880	1880	1880	621
93	20240729	174300	226050400	1880	1880	1880	1880	0
94	20240729	174200	226050400	1880	1880	1880	1880	0
95	20240729	174100	226050400	1880	1880	1880	1880	0
96	20240729	174000	226050400	1880	1880	1880	1880	0
97	20240729	173900	226050400	1880	1880	1880	1880	0
98	20240729	173800	226050400	1880	1880	1880	1880	0
99	20240729	173700	226050400	1880	1880	1880	1880	0
100	20240729	173600	226050400	1880	1880	1880	1880	0
101	20240729	173500	226050400	1880	1880	1880	1880	0
102	20240729	173400	226050400	1880	1880	1880	1880	0
103	20240729	173300	226050400	1880	1880	1880	1880	0
104	20240729	173200	226050400	1880	1880	1880	1880	0
105	20240729	173100	226050400	1880	1880	1880	1880	0
106	20240729	173000	226050400	1880	1880	1880	1880	0
107	20240729	172900	226050400	1880	1880	1880	1880	0
108	20240729	172800	226050400	1880	1880	1880	1880	0
109	20240729	172700	226050400	1880	1880	1880	1880	0
110	20240729	172600	226050400	1880	1880	1880	1880	0
111	20240729	172500	226050400	1880	1880	1880	1880	0
112	20240729	172400	226050400	1880	1880	1880	1880	0
113	20240729	172300	226050400	1880	1880	1880	1880	0
114	20240729	172200	226050400	1880	1880	1880	1880	0
115	20240729	172100	226050400	1880	1880	1880	1880	0
116	20240729	172000	226050400	1880	1880	1880	1880	0
117	20240729	171900	226050400	1880	1880	1880	1880	0
118	20240729	171800	226050400	1880	1880	1880	1880	0
119	20240729	171700	226050400	1880	1880	1880	1880	0
120	20240729	171600	226050400	1880	1880	1880	1880	0
121	20240729	171500	226050400	1880	1880	1880	1880	0
122	20240729	171400	226050400	1880	1880	1880	1880	621
123	20240729	171300	226050400	1880	1880	1880	1880	0
124	20240729	171200	226050400	1880	1880	1880	1880	0
125	20240729	171100	226050400	1880	1880	1880	1880	0
126	20240729	171000	226050400	1880	1880	1880	1880	0
127	20240729	170900	226050400	1880	1880	1880	1880	0
128	20240729	170800	226050400	1880	1880	1880	1880	0
129	20240729	170700	226050400	1880	1880	1880	1880	0
130	20240729	170600	226050400	1880	1880	1880	1880	0
131	20240729	170500	226050400	1880	1880	1880	1880	0
132	20240729	170400	226050400	1880	1880	1880	1880	0
133	20240729	170300	226050400	1880	1880	1880	1880	0
134	20240729	170200	226050400	1880	1880	1880	1880	0
135	20240729	170100	226050400	1880	1880	1880	1880	0
136	20240729	170000	226050400	1880	1880	1880	1880	0
137	20240729	165900	226050400	1880	1880	1880	1880	0
138	20240729	165800	226050400	1880	1880	1880	1880	0
139	20240729	165700	226050400	1880	1880	1880	1880	0
140	20240729	165600	226050400	1880	1880	1880	1880	0
141	20240729	165500	226050400	1880	1880	1880	1880	0
142	20240729	165400	226050400	1880	1880	1880	1880	0
143	20240729	165300	226050400	1880	1880	1880	1880	0
144	20240729	165200	226050400	1880	1880	1880	1880	0
145	20240729	165100	226050400	1880	1880	1880	1880	0
146	20240729	165000	226050400	1880	1880	1880	1880	0
147	20240729	164900	226050400	1880	1880	1880	1880	0
148	20240729	164800	226050400	1880	1880	1880	1880	0
149	20240729	164700	226050400	1880	1880	1880	1880	0
150	20240729	164600	226050400	1880	1880	1880	1880	0
151	20240729	164500	226050400	1880	1880	1880	1880	0
152	20240729	164400	226050400	1880	1880	1880	1880	621
153	20240729	164300	226050400	1880	1880	1880	1880	0
154	20240729	164200	226050400	1880	1880	1880	1880	0
155	20240729	164100	226050400	1880	1880	1880	1880	0
156	20240729	164000	226050400	1880	1880	1880	1880	0
157	20240729	163900	226050400	1880	1880	1880	1880	0
158	20240729	163800	226050400	1880	1880	1880	1880	0
159	20240729	163700	226050400	1880	1880	1880	1880	0
160	20240729	163600	226050400	1880	1880	1880	1880	0
161	20240729	163500	226050400	1880	1880	1880	1880	0
162	20240729	163400	226050400	1880	1880	1880	1880	0
163	20240729	163300	226050400	1880	1880	1880	1880	0
164	20240729	163200	226050400	1880	1880	1880	1880	0
165	20240729	163100	226050400	1880	1880	1880	1880	0
166	20240729	163000	226050400	1880	1880	1880	1880	0
167	20240729	162900	226050400	1880	1880	1880	1880	0
168	20240729	162800	226050400	1880	1880	1880	1880	0
169	20240729	162700	226050400	1880	1880	1880	1880	0
170	20240729	162600	226050400	1880	1880	1880	1880	0
171	20240729	162500	226050400	1880	1880	1880	1880	0
172	20240729	162400	226050400	1880	1880	1880	1880	0
173	20240729	162300	226050400	1880	1880	1880	1880	0
174	20240729	162200	226050400	1880	1880	1880	1880	0
175	20240729	162100	226050400	1880	1880	1880	1880	0
176	20240729	162000	226050400	1880	1880	1880	1880	0
177	20240729	161900	226050400	1880	1880	1880	1880	0
178	20240729	161800	226050400	1880	1880	1880	1880	0
179	20240729	161700	226050400	1880	1880	1880	1880	0
180	20240729	161600	226050400	1880	1880	1880	1880	0
181	20240729	161500	226050400	1880	1880	1880	1880	0
182	20240729	161400	226050400	1880	1880	1880	1880	621
183	20240729	161300	226050400	1880	1880	1880	1880	0
184	20240729	161200	226050400	1880	1880	1880	1880	0
185	20240729	161100	226050400	1880	1880	1880	1880	0
186	20240729	161000	226050400	1880	1880	1880	1880	0
187	20240729	160900	226050400	1880	1880	1880	1880	0
188	20240729	160800	226050400	1880	1880	1880	1880	0
189	20240729	160700	226050400	1880	1880	1880	1880	0
190	20240729	160600	226050400	1880	1880	1880	1880	0
191	20240729	160500	226050400	1880	1880	1880	1880	0
192	20240729	160400	226050400	1880	1880	1880	1880	0
193	20240729	160300	226050400	1880	1880	1880	1880	0
194	20240729	160200	226050400	1880	1880	1880	1880	0
195	20240729	160100	226050400	1880	1880	1880	1880	0
196	20240729	160000	226050400	1880	1880	1880	1880	0
197	20240729	155900	226050400	1880	1880	1880	1880	0
198	20240729	155800	226050400	1880	1880	1880	1880	0
199	20240729	155700	226050400	1880	1880	1880	1880	0
200	20240729	155600	226050400	1880	1880	1880	1880	0
201	20240729	155500	226050400	1880	1880	1880	1880	0
202	20240729	155400	226050400	1880	1880	1880	1880	0
203	20240729	155300	226050400	1880	1880	1880	1880	0
204	20240729	155200	226050400	1880	1880	1880	1880	0
205	20240729	155100	226050400	1880	1880	1880	1880	0
206	20240729	155000	226050400	1880	1880	1880	1880	0
207	20240729	154900	226050400	1880	1880	1880	1880	0
208	20240729	154800	226050400	1880	1880	1880	1880	0
209	20240729	154700	226050400	1880	1880	1880	1880	0
210	20240729	154600	226050400	1880	1880	1880	1880	0
211	20240729	154500	226050400	1880	1880	1880	1880	0
212	20240729	154400	226050400	1880	1880	1880	1880	621
213	20240729	154300	226050400	1880	1880	1880	1880	0
214	20240729	154200	226050400	1880	1880	1880	1880	0
215	20240729	154100	226050400	1880	1880	1880	1880	0
216	20240729	154000	226050400	1880	1880	1880	1880	0
217	20240729	153900	226050400	1880	1880	1880	1880	0
218	20240729	153800	226050400	1880	1880	1880	1880	0
219	20240729	153700	226050400	1880	1880	1880	1880	0
220	20240729	153600	226050400	1880	1880	1880	1880	0
221	20240729	153500	226050400	1880	1880	1880	1880	0
222	20240729	153400	226050400	1880	1880	1880	1880	0
223	20240729	153300	226050400	1880	1880	1880	1880	0
224	20240729	153200	226050400	1880	1880	1880	1880	0
225	20240729	153100	226050400	1880	1880	1880	1880	0
226	20240729	153000	226050400	1880	1880	1880	1880	621
227	20240729	152900	224882920	1890	1890	1890	1890	0
228	20240729	152800	224882920	1890	1890	1890	1890	0
229	20240729	152700	224882920	1890	1890	1890	1890	0
230	20240729	152600	224882920	1890	1890	1890	1890	0
231	20240729	152500	224882920	1890	1890	1890	1890	0
232	20240729	152400	224882920	1890	1890	1890	1890	0
233	20240729	152300	224882920	1890	1890	1890	1890	0
234	20240729	152200	224882920	1890	1890	1890	1890	0
235	20240729	152100	224882920	1890	1890	1890	1890	0
236	20240729	152000	224882920	1890	1890	1890	1890	0
237	20240729	151900	224882920	1890	1881	1890	1874	237
238	20240729	151800	224437609	1887	1882	1887	1882	179
239	20240729	151700	224100641	1887	1887	1887	1887	18
240	20240729	151600	224066675	1882	1882	1882	1882	1
241	20240729	151500	224064793	1887	1887	1887	1887	4
242	20240729	151400	224057245	1887	1888	1888	1887	2
243	20240729	151300	224053470	1888	1888	1888	1888	0
244	20240729	151200	224053470	1888	1888	1888	1888	0
245	20240729	151100	224053470	1888	1888	1888	1888	0
246	20240729	151000	224053470	1888	1888	1888	1888	0
247	20240729	150900	224053470	1888	1888	1888	1888	0
248	20240729	150800	224053470	1888	1888	1888	1888	0
249	20240729	150700	224053470	1888	1888	1888	1888	3
250	20240729	150600	224047806	1888	1888	1888	1888	2
251	20240729	150500	224044030	1888	1888	1888	1888	0
252	20240729	150400	224044030	1888	1887	1888	1887	23
253	20240729	150300	224000611	1887	1887	1887	1887	0
254	20240729	150200	224000611	1887	1882	1887	1882	288
255	20240729	150100	223458465	1889	1889	1889	1889	0
256	20240729	150000	223458465	1889	1889	1889	1889	0
257	20240729	145900	223458465	1889	1889	1889	1889	0
258	20240729	145800	223458465	1889	1889	1889	1889	0
259	20240729	145700	223458465	1889	1889	1889	1889	0
260	20240729	145600	223458465	1889	1889	1889	1889	0
261	20240729	145500	223458465	1889	1889	1889	1889	1
262	20240729	145400	223456576	1882	1882	1882	1882	1
263	20240729	145300	223454694	1889	1889	1889	1889	0
264	20240729	145200	223454694	1889	1889	1889	1889	0
265	20240729	145100	223454694	1889	1889	1889	1889	1
266	20240729	145000	223452805	1882	1883	1883	1882	3
267	20240729	144900	223447157	1897	1897	1897	1897	0
268	20240729	144800	223447157	1897	1897	1897	1897	0
269	20240729	144700	223447157	1897	1884	1897	1883	112
270	20240729	144600	223236001	1897	1897	1897	1897	1
271	20240729	144500	223234104	1897	1889	1897	1888	222
272	20240729	144400	222814688	1899	1899	1899	1899	0
273	20240729	144300	222814688	1899	1899	1899	1899	0
274	20240729	144200	222814688	1899	1899	1899	1899	0
275	20240729	144100	222814688	1899	1899	1899	1899	0
276	20240729	144000	222814688	1899	1889	1899	1889	220
277	20240729	143900	222398908	1889	1889	1889	1889	0
278	20240729	143800	222398908	1889	1889	1889	1889	0
279	20240729	143700	222398908	1889	1889	1889	1889	1
280	20240729	143600	222397019	1888	1888	1888	1888	0
281	20240729	143500	222397019	1888	1888	1888	1888	0
282	20240729	143400	222397019	1888	1888	1888	1888	0
283	20240729	143300	222397019	1888	1888	1888	1888	0
284	20240729	143200	222397019	1888	1888	1888	1888	0
285	20240729	143100	222397019	1888	1888	1888	1888	0
286	20240729	143000	222397019	1888	1888	1888	1888	0
287	20240729	142900	222397019	1888	1888	1888	1888	0
288	20240729	142800	222397019	1888	1888	1888	1888	0
289	20240729	142700	222397019	1888	1888	1888	1888	0
290	20240729	142600	222397019	1888	1888	1888	1888	0
291	20240729	142500	222397019	1888	1888	1888	1888	0
292	20240729	142400	222397019	1888	1888	1888	1888	0
293	20240729	142300	222397019	1888	1888	1888	1888	0
294	20240729	142200	222397019	1888	1888	1888	1888	0
295	20240729	142100	222397019	1888	1888	1888	1888	0
296	20240729	142000	222397019	1888	1888	1888	1888	91
297	20240729	141900	222225211	1888	1888	1888	1888	1
298	20240729	141800	222223323	1906	1906	1906	1906	0
299	20240729	141700	222223323	1906	1906	1906	1906	0
300	20240729	141600	222223323	1906	1906	1906	1906	0
301	20240729	141500	222223323	1906	1889	1906	1889	16
302	20240729	141400	222193082	1889	1896	1896	1888	3496
303	20240729	141300	215589924	1892	1893	1893	1892	605
304	20240729	141200	214444924	1909	1909	1909	1909	0
305	20240729	141100	214444924	1909	1909	1909	1909	0
306	20240729	141000	214444924	1909	1909	1909	1909	1
307	20240729	140900	214443015	1892	1893	1893	1892	26
308	20240729	140800	214393803	1893	1909	1909	1893	2
309	20240729	140700	214390001	1893	1893	1893	1893	40
310	20240729	140600	214314281	1893	1894	1894	1893	2
311	20240729	140500	214310494	1909	1909	1909	1909	0
312	20240729	140400	214310494	1909	1909	1909	1909	0
313	20240729	140300	214310494	1909	1909	1909	1909	2
314	20240729	140200	214306676	1909	1909	1909	1909	0
315	20240729	140100	214306676	1909	1909	1909	1909	0
316	20240729	140000	214306676	1909	1909	1909	1909	12
317	20240729	135900	214283768	1909	1909	1909	1909	1
318	20240729	135800	214281859	1911	1911	1911	1911	0
319	20240729	135700	214281859	1911	1911	1911	1911	0
320	20240729	135600	214281859	1911	1911	1911	1911	0
321	20240729	135500	214281859	1911	1911	1911	1911	0
322	20240729	135400	214281859	1911	1911	1911	1911	0
323	20240729	135300	214281859	1911	1911	1911	1911	0
324	20240729	135200	214281859	1911	1911	1911	1911	0
325	20240729	135100	214281859	1911	1911	1911	1911	0
326	20240729	135000	214281859	1911	1911	1911	1911	0
327	20240729	134900	214281859	1911	1911	1911	1911	0
328	20240729	134800	214281859	1911	1911	1911	1911	0
329	20240729	134700	214281859	1911	1911	1911	1911	0
330	20240729	134600	214281859	1911	1911	1911	1911	0
331	20240729	134500	214281859	1911	1911	1911	1911	0
332	20240729	134400	214281859	1911	1911	1911	1911	0
333	20240729	134300	214281859	1911	1911	1911	1911	154
334	20240729	134200	213987565	1911	1911	1911	1911	1000
335	20240729	134100	212076565	1911	1911	1911	1911	0
336	20240729	134000	212076565	1911	1911	1911	1911	0
337	20240729	133900	212076565	1911	1911	1911	1911	1
338	20240729	133800	212074654	1911	1911	1911	1911	0
339	20240729	133700	212074654	1911	1911	1911	1911	1
340	20240729	133600	212072743	1912	1912	1912	1912	0
341	20240729	133500	212072743	1912	1912	1912	1912	0
342	20240729	133400	212072743	1912	1912	1912	1912	0
343	20240729	133300	212072743	1912	1912	1912	1912	0
344	20240729	133200	212072743	1912	1912	1912	1912	0
345	20240729	133100	212072743	1912	1912	1912	1912	0
346	20240729	133000	212072743	1912	1912	1912	1912	0
347	20240729	132900	212072743	1912	1912	1912	1912	0
348	20240729	132800	212072743	1912	1912	1912	1912	0
349	20240729	132700	212072743	1912	1912	1912	1912	0
350	20240729	132600	212072743	1912	1912	1912	1912	0
351	20240729	132500	212072743	1912	1912	1912	1912	0
352	20240729	132400	212072743	1912	1912	1912	1912	0
353	20240729	132300	212072743	1912	1912	1912	1912	0
354	20240729	132200	212072743	1912	1912	1912	1912	0
355	20240729	132100	212072743	1912	1912	1912	1912	0
356	20240729	132000	212072743	1912	1912	1912	1912	0
357	20240729	131900	212072743	1912	1912	1912	1912	100
358	20240729	131800	211881543	1912	1912	1912	1912	0
359	20240729	131700	211881543	1912	1912	1912	1912	0
360	20240729	131600	211881543	1912	1912	1912	1912	0
361	20240729	131500	211881543	1912	1912	1912	1912	0
362	20240729	131400	211881543	1912	1912	1912	1912	0
363	20240729	131300	211881543	1912	1912	1912	1912	0
364	20240729	131200	211881543	1912	1912	1912	1912	0
365	20240729	131100	211881543	1912	1912	1912	1912	0
366	20240729	131000	211881543	1912	1912	1912	1912	0
367	20240729	130900	211881543	1912	1912	1912	1912	0
368	20240729	130800	211881543	1912	1912	1912	1912	0
369	20240729	130700	211881543	1912	1912	1912	1912	0
370	20240729	130600	211881543	1912	1912	1912	1912	0
371	20240729	130500	211881543	1912	1912	1912	1912	0
372	20240729	130400	211881543	1912	1912	1912	1912	0
373	20240729	130300	211881543	1912	1912	1912	1912	1
374	20240729	130200	211879631	1893	1893	1893	1893	72
375	20240729	130100	211743335	1912	1893	1912	1893	6
376	20240729	130000	211731958	1908	1908	1908	1907	101
377	20240729	125900	211539276	1888	1888	1888	1888	0
378	20240729	125800	211539276	1888	1888	1888	1888	0
379	20240729	125700	211539276	1888	1896	1896	1888	1558
380	20240729	125600	208594978	1912	1912	1912	1912	106
381	20240729	125500	208392306	1912	1905	1912	1900	501
382	20240729	125400	207438724	1915	1915	1915	1915	0
383	20240729	125300	207438724	1915	1915	1915	1915	0
384	20240729	125200	207438724	1915	1915	1915	1915	0
385	20240729	125100	207438724	1915	1915	1915	1915	0
386	20240729	125000	207438724	1915	1915	1915	1915	1
387	20240729	124900	207436809	1915	1915	1915	1915	0
388	20240729	124800	207436809	1915	1915	1915	1915	0
389	20240729	124700	207436809	1915	1915	1915	1915	0
390	20240729	124600	207436809	1915	1915	1915	1915	0
391	20240729	124500	207436809	1915	1915	1915	1915	0
392	20240729	124400	207436809	1915	1915	1915	1915	0
393	20240729	124300	207436809	1915	1915	1915	1915	0
394	20240729	124200	207436809	1915	1915	1915	1915	0
395	20240729	124100	207436809	1915	1915	1915	1915	0
396	20240729	124000	207436809	1915	1915	1915	1915	0
397	20240729	123900	207436809	1915	1899	1915	1897	516
398	20240729	123800	206457907	1916	1916	1916	1916	0
399	20240729	123700	206457907	1916	1916	1916	1916	0
400	20240729	123600	206457907	1916	1915	1916	1915	515
401	20240729	123500	205471422	1915	1915	1915	1915	2
402	20240729	123400	205467592	1900	1900	1900	1900	500
403	20240729	123300	204517592	1900	1900	1900	1900	0
404	20240729	123200	204517592	1900	1900	1900	1900	0
405	20240729	123100	204517592	1900	1900	1900	1900	0
406	20240729	123000	204517592	1900	1900	1900	1900	0
407	20240729	122900	204517592	1900	1900	1900	1900	2000
408	20240729	122800	200717592	1916	1916	1916	1916	0
409	20240729	122700	200717592	1916	1916	1916	1916	0
410	20240729	122600	200717592	1916	1916	1916	1916	0
411	20240729	122500	200717592	1916	1916	1916	1916	0
412	20240729	122400	200717592	1916	1916	1916	1916	0
413	20240729	122300	200717592	1916	1916	1916	1916	0
414	20240729	122200	200717592	1916	1916	1916	1916	1
415	20240729	122100	200715676	1897	1897	1897	1897	0
416	20240729	122000	200715676	1897	1908	1908	1897	746
417	20240729	121900	199297005	1918	1918	1918	1918	0
418	20240729	121800	199297005	1918	1918	1918	1918	0
419	20240729	121700	199297005	1918	1918	1918	1918	0
420	20240729	121600	199297005	1918	1918	1918	1918	0
421	20240729	121500	199297005	1918	1918	1918	1918	0
422	20240729	121400	199297005	1918	1918	1918	1918	0
423	20240729	121300	199297005	1918	1918	1918	1918	0
424	20240729	121200	199297005	1918	1918	1918	1918	0
425	20240729	121100	199297005	1918	1918	1918	1918	0
426	20240729	121000	199297005	1918	1918	1918	1918	0
427	20240729	120900	199297005	1918	1918	1918	1918	0
428	20240729	120800	199297005	1918	1918	1918	1918	0
429	20240729	120700	199297005	1918	1918	1918	1918	0
430	20240729	120600	199297005	1918	1918	1918	1918	0
431	20240729	120500	199297005	1918	1918	1918	1918	0
432	20240729	120400	199297005	1918	1918	1918	1918	0
433	20240729	120300	199297005	1918	1918	1918	1918	0
434	20240729	120200	199297005	1918	1918	1918	1918	6
435	20240729	120100	199285497	1919	1919	1919	1919	0
436	20240729	120000	199285497	1919	1919	1919	1919	30
437	20240729	115900	199227927	1919	1919	1919	1919	0
438	20240729	115800	199227927	1919	1919	1919	1919	0
439	20240729	115700	199227927	1919	1919	1919	1919	1
440	20240729	115600	199226008	1919	1919	1919	1919	5
441	20240729	115500	199216413	1919	1919	1919	1919	20
442	20240729	115400	199178033	1918	1918	1918	1918	0
443	20240729	115300	199178033	1918	1918	1918	1918	0
444	20240729	115200	199178033	1918	1918	1918	1918	1097
445	20240729	115100	197073987	1918	1918	1918	1918	300
446	20240729	115000	196498587	1918	1918	1918	1918	300
447	20240729	114900	195923187	1918	1918	1918	1918	0
448	20240729	114800	195923187	1918	1918	1918	1918	0
449	20240729	114700	195923187	1918	1916	1918	1916	3037
450	20240729	114600	190100114	1917	1917	1917	1917	0
451	20240729	114500	190100114	1917	1917	1917	1917	0
452	20240729	114400	190100114	1917	1916	1917	1916	261
453	20240729	114300	189599782	1917	1917	1917	1917	0
454	20240729	114200	189599782	1917	1917	1917	1917	0
455	20240729	114100	189599782	1917	1917	1917	1917	0
456	20240729	114000	189599782	1917	1917	1917	1917	0
457	20240729	113900	189599782	1917	1917	1917	1917	0
458	20240729	113800	189599782	1917	1917	1917	1917	0
459	20240729	113700	189599782	1917	1917	1917	1917	0
460	20240729	113600	189599782	1917	1917	1917	1917	0
461	20240729	113500	189599782	1917	1915	1917	1915	120
462	20240729	113400	189369874	1916	1916	1916	1916	0
463	20240729	113300	189369874	1916	1916	1916	1916	0
464	20240729	113200	189369874	1916	1915	1916	1915	158
465	20240729	113100	189067226	1916	1916	1916	1916	350
466	20240729	113000	188396626	1900	1904	1904	1898	101
467	20240729	112900	188204544	1903	1909	1909	1903	11
468	20240729	112800	188183551	1920	1920	1920	1920	0
469	20240729	112700	188183551	1920	1920	1920	1920	0
470	20240729	112600	188183551	1920	1920	1920	1920	0
471	20240729	112500	188183551	1920	1920	1920	1920	1
472	20240729	112400	188181631	1913	1913	1913	1913	0
473	20240729	112300	188181631	1913	1913	1913	1913	0
474	20240729	112200	188181631	1913	1915	1915	1913	1050
475	20240729	112100	186171939	1915	1915	1915	1915	1
476	20240729	112000	186170024	1915	1916	1916	1915	2550
477	20240729	111900	181286770	1925	1925	1925	1925	0
478	20240729	111800	181286770	1925	1925	1925	1925	0
479	20240729	111700	181286770	1925	1925	1925	1925	60
480	20240729	111600	181171270	1925	1925	1925	1925	0
481	20240729	111500	181171270	1925	1925	1925	1925	0
482	20240729	111400	181171270	1925	1925	1925	1925	2
483	20240729	111300	181167420	1925	1925	1925	1925	0
484	20240729	111200	181167420	1925	1925	1925	1925	0
485	20240729	111100	181167420	1925	1925	1925	1925	286
486	20240729	111000	180616870	1925	1925	1925	1925	2
487	20240729	110900	180613020	1924	1924	1924	1924	500
488	20240729	110800	179651020	1924	1924	1924	1924	0
489	20240729	110700	179651020	1924	1924	1924	1924	2
490	20240729	110600	179647172	1915	1915	1915	1915	1008
491	20240729	110500	177716852	1915	1914	1915	1914	135
492	20240729	110400	177458336	1915	1915	1931	1915	3036
493	20240729	110300	171644120	1931	1934	1934	1915	4775
494	20240729	110200	162491916	1919	1928	1935	1917	1070
495	20240729	110100	160434633	1935	1939	1939	1935	1015
496	20240729	110000	158470589	1938	1916	1938	1916	4485
497	20240729	105900	149797912	1929	1922	1929	1916	4268
498	20240729	105800	141597769	1925	1925	1925	1925	0
499	20240729	105700	141597769	1925	1921	1925	1921	1808
500	20240729	105600	138119578	1921	1922	1922	1921	4824
501	20240729	105500	128852671	1921	1921	1921	1921	7000
502	20240729	105400	115405671	1921	1921	1921	1921	4135
503	20240729	105300	107462336	1922	1922	1922	1922	10
504	20240729	105200	107443116	1922	1921	1922	1921	1160
505	20240729	105100	105214221	1923	1922	1923	1922	1513
506	20240729	105000	102304792	1921	1914	1921	1914	612
507	20240729	104900	101129297	1913	1913	1913	1913	199
508	20240729	104800	100748610	1913	1912	1913	1912	3
509	20240729	104700	100742873	1906	1925	1925	1906	8080
510	20240729	104600	85267826	1935	1914	1936	1914	12559
511	20240729	104500	61125892	1913	1902	1913	1900	854
512	20240729	104400	59498236	1910	1910	1910	1910	500
513	20240729	104300	58543236	1910	1898	1913	1898	1775
514	20240729	104200	55160373	1908	1908	1908	1908	0
515	20240729	104100	55160373	1908	1908	1908	1908	106
516	20240729	104000	54958125	1897	1897	1897	1897	106
517	20240729	103900	54757043	1896	1896	1896	1896	7
518	20240729	103800	54743771	1894	1911	1911	1894	220
519	20240729	103700	54323731	1913	1911	1913	1911	152
520	20240729	103600	54033153	1911	1910	1911	1910	266
521	20240729	103500	53524986	1910	1910	1910	1910	1
522	20240729	103400	53523076	1909	1896	1909	1896	522
523	20240729	103300	52526721	1888	1888	1888	1888	0
524	20240729	103200	52526721	1888	1888	1888	1888	0
525	20240729	103100	52526721	1888	1888	1888	1888	0
526	20240729	103000	52526721	1888	1905	1905	1888	13
527	20240729	102900	52502116	1908	1908	1908	1908	0
528	20240729	102800	52502116	1908	1909	1909	1908	548
529	20240729	102700	51456524	1909	1906	1909	1906	259
530	20240729	102600	50962154	1908	1902	1908	1902	4568
531	20240729	102500	42261636	1902	1901	1902	1901	157
532	20240729	102400	41963075	1901	1896	1901	1896	3755
533	20240729	102300	34828291	1895	1895	1895	1895	0
534	20240729	102200	34828291	1895	1895	1895	1895	0
535	20240729	102100	34828291	1895	1895	1895	1895	760
536	20240729	102000	33388091	1895	1895	1895	1895	240
537	20240729	101900	32933291	1895	1895	1895	1895	2000
538	20240729	101800	29143291	1894	1891	1894	1891	217
539	20240729	101700	28732503	1890	1890	1890	1890	955
540	20240729	101600	26927553	1890	1890	1890	1890	167
541	20240729	101500	26611923	1890	1890	1890	1890	0
542	20240729	101400	26611923	1890	1890	1890	1890	0
543	20240729	101300	26611923	1890	1890	1890	1890	1000
544	20240729	101200	24721923	1890	1890	1890	1890	0
545	20240729	101100	24721923	1890	1890	1890	1890	15
546	20240729	101000	24693573	1890	1890	1890	1890	4
547	20240729	100900	24686013	1890	1871	1890	1871	811
548	20240729	100800	23168613	1890	1888	1890	1886	1803
549	20240729	100700	19761339	1887	1883	1887	1883	108
550	20240729	100600	19557943	1886	1879	1886	1879	1881
551	20240729	100500	16018682	1877	1877	1877	1877	811
552	20240729	100400	14496435	1877	1877	1877	1877	0
553	20240729	100300	14496435	1877	1877	1877	1877	0
554	20240729	100200	14496435	1877	1877	1877	1877	1
555	20240729	100100	14494558	1876	1876	1876	1876	2
556	20240729	100000	14490806	1875	1875	1875	1875	262
557	20240729	095900	13999556	1875	1875	1875	1875	303
558	20240729	095800	13431431	1874	1874	1874	1874	0
559	20240729	095700	13431431	1874	1874	1874	1874	1000
560	20240729	095600	11557431	1874	1874	1874	1874	0
561	20240729	095500	11557431	1874	1870	1874	1870	117
562	20240729	095400	11338241	1874	1873	1874	1873	77
563	20240729	095300	11193997	1874	1874	1874	1874	0
564	20240729	095200	11193997	1874	1874	1874	1874	0
565	20240729	095100	11193997	1874	1874	1874	1874	0
566	20240729	095000	11193997	1874	1874	1874	1874	0
567	20240729	094900	11193997	1874	1874	1874	1874	0
568	20240729	094800	11193997	1874	1874	1874	1874	0
569	20240729	094700	11193997	1874	1874	1874	1874	0
570	20240729	094600	11193997	1874	1874	1874	1874	2
571	20240729	094500	11190249	1874	1874	1874	1874	0
572	20240729	094400	11190249	1874	1874	1874	1874	0
573	20240729	094300	11190249	1874	1874	1874	1874	0
574	20240729	094200	11190249	1874	1874	1874	1874	0
575	20240729	094100	11190249	1874	1874	1874	1874	0
576	20240729	094000	11190249	1874	1863	1874	1863	104
577	20240729	093900	10996453	1863	1863	1863	1863	0
578	20240729	093800	10996453	1863	1863	1863	1863	0
579	20240729	093700	10996453	1863	1863	1863	1863	0
580	20240729	093600	10996453	1863	1863	1863	1863	0
581	20240729	093500	10996453	1863	1864	1864	1863	110
582	20240729	093400	10791481	1862	1862	1862	1862	17
583	20240729	093300	10759827	1875	1875	1875	1875	0
584	20240729	093200	10759827	1875	1875	1875	1875	110
585	20240729	093100	10553577	1875	1875	1875	1875	0
586	20240729	093000	10553577	1875	1875	1875	1875	0
587	20240729	092900	10553577	1875	1861	1875	1861	1238
588	20240729	092800	8242165	1859	1859	1859	1859	600
589	20240729	092700	7126765	1865	1865	1865	1865	20
590	20240729	092600	7089465	1867	1867	1867	1867	0
591	20240729	092500	7089465	1867	1867	1867	1867	0
592	20240729	092400	7089465	1867	1867	1867	1867	0
593	20240729	092300	7089465	1867	1860	1867	1860	602
594	20240729	092200	5969731	1867	1867	1867	1867	0
595	20240729	092100	5969731	1867	1867	1867	1867	0
596	20240729	092000	5969731	1867	1867	1867	1867	0
597	20240729	091900	5969731	1867	1867	1867	1867	5
598	20240729	091800	5960396	1867	1867	1867	1867	0
599	20240729	091700	5960396	1867	1867	1867	1867	0
600	20240729	091600	5960396	1867	1867	1867	1867	340
601	20240729	091500	5325616	1876	1876	1876	1876	1
602	20240729	091400	5323740	1877	1877	1877	1877	17
603	20240729	091300	5291831	1877	1877	1877	1877	0
604	20240729	091200	5291831	1877	1877	1877	1877	3
605	20240729	091100	5286200	1867	1867	1867	1867	116
606	20240729	091000	5069628	1877	1877	1877	1877	0
607	20240729	090900	5069628	1877	1873	1877	1873	11
608	20240729	090800	5049013	1867	1867	1867	1867	519
609	20240729	090700	4080040	1859	1859	1859	1859	0
610	20240729	090600	4080040	1859	1859	1859	1859	505
611	20240729	090500	3141245	1859	1859	1859	1859	1
612	20240729	090400	3139386	1859	1859	1859	1859	0
613	20240729	090300	3139386	1859	1859	1859	1859	10
614	20240729	090200	3120796	1859	1859	1859	1859	0
615	20240729	090100	3120796	1859	1859	1859	1859	316
616	20240729	090000	2533352	1858	1858	1860	1858	1363