KissMeData/016090/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	190000	155088731	1908	1908	1908	1908	1459
3	20240730	185900	155088731	1908	1908	1908	1908	0
4	20240730	185800	155088731	1908	1908	1908	1908	0
5	20240730	185700	155088731	1908	1908	1908	1908	0
6	20240730	185600	155088731	1908	1908	1908	1908	0
7	20240730	185500	155088731	1908	1908	1908	1908	0
8	20240730	185400	155088731	1908	1908	1908	1908	0
9	20240730	185300	155088731	1908	1908	1908	1908	0
10	20240730	185200	155088731	1908	1908	1908	1908	0
11	20240730	185100	155088731	1908	1908	1908	1908	0
12	20240730	185000	155088731	1908	1908	1908	1908	0
13	20240730	184900	155088731	1908	1908	1908	1908	0
14	20240730	184800	155088731	1908	1908	1908	1908	0
15	20240730	184700	155088731	1908	1908	1908	1908	0
16	20240730	184600	155088731	1908	1908	1908	1908	0
17	20240730	184500	155088731	1908	1908	1908	1908	0
18	20240730	184400	155088731	1908	1908	1908	1908	0
19	20240730	184300	155088731	1908	1908	1908	1908	0
20	20240730	184200	155088731	1908	1908	1908	1908	0
21	20240730	184100	155088731	1908	1908	1908	1908	0
22	20240730	184000	155088731	1908	1908	1908	1908	0
23	20240730	183900	155088731	1908	1908	1908	1908	0
24	20240730	183800	155088731	1908	1908	1908	1908	0
25	20240730	183700	155088731	1908	1908	1908	1908	0
26	20240730	183600	155088731	1908	1908	1908	1908	0
27	20240730	183500	155088731	1908	1908	1908	1908	0
28	20240730	183400	155088731	1908	1908	1908	1908	0
29	20240730	183300	155088731	1908	1908	1908	1908	0
30	20240730	183200	155088731	1908	1908	1908	1908	0
31	20240730	183100	155088731	1908	1908	1908	1908	0
32	20240730	183000	155088731	1908	1908	1908	1908	1459
33	20240730	182900	155088731	1908	1908	1908	1908	0
34	20240730	182800	155088731	1908	1908	1908	1908	0
35	20240730	182700	155088731	1908	1908	1908	1908	0
36	20240730	182600	155088731	1908	1908	1908	1908	0
37	20240730	182500	155088731	1908	1908	1908	1908	0
38	20240730	182400	155088731	1908	1908	1908	1908	0
39	20240730	182300	155088731	1908	1908	1908	1908	0
40	20240730	182200	155088731	1908	1908	1908	1908	0
41	20240730	182100	155088731	1908	1908	1908	1908	0
42	20240730	182000	155088731	1908	1908	1908	1908	0
43	20240730	181900	155088731	1908	1908	1908	1908	0
44	20240730	181800	155088731	1908	1908	1908	1908	0
45	20240730	181700	155088731	1908	1908	1908	1908	0
46	20240730	181600	155088731	1908	1908	1908	1908	0
47	20240730	181500	155088731	1908	1908	1908	1908	0
48	20240730	181400	155088731	1908	1908	1908	1908	0
49	20240730	181300	155088731	1908	1908	1908	1908	0
50	20240730	181200	155088731	1908	1908	1908	1908	0
51	20240730	181100	155088731	1908	1908	1908	1908	0
52	20240730	181000	155088731	1908	1908	1908	1908	0
53	20240730	180900	155088731	1908	1908	1908	1908	0
54	20240730	180800	155088731	1908	1908	1908	1908	0
55	20240730	180700	155088731	1908	1908	1908	1908	0
56	20240730	180600	155088731	1908	1908	1908	1908	0
57	20240730	180500	155088731	1908	1908	1908	1908	0
58	20240730	180400	155088731	1908	1908	1908	1908	0
59	20240730	180300	155088731	1908	1908	1908	1908	0
60	20240730	180200	155088731	1908	1908	1908	1908	0
61	20240730	180100	155088731	1908	1908	1908	1908	0
62	20240730	180000	155088731	1908	1908	1908	1908	1459
63	20240730	175900	155088731	1908	1908	1908	1908	0
64	20240730	175800	155088731	1908	1908	1908	1908	0
65	20240730	175700	155088731	1908	1908	1908	1908	0
66	20240730	175600	155088731	1908	1908	1908	1908	0
67	20240730	175500	155088731	1908	1908	1908	1908	0
68	20240730	175400	155088731	1908	1908	1908	1908	0
69	20240730	175300	155088731	1908	1908	1908	1908	0
70	20240730	175200	155088731	1908	1908	1908	1908	0
71	20240730	175100	155088731	1908	1908	1908	1908	0
72	20240730	175000	155088731	1908	1908	1908	1908	0
73	20240730	174900	155088731	1908	1908	1908	1908	0
74	20240730	174800	155088731	1908	1908	1908	1908	0
75	20240730	174700	155088731	1908	1908	1908	1908	0
76	20240730	174600	155088731	1908	1908	1908	1908	0
77	20240730	174500	155088731	1908	1908	1908	1908	0
78	20240730	174400	155088731	1908	1908	1908	1908	0
79	20240730	174300	155088731	1908	1908	1908	1908	0
80	20240730	174200	155088731	1908	1908	1908	1908	0
81	20240730	174100	155088731	1908	1908	1908	1908	0
82	20240730	174000	155088731	1908	1908	1908	1908	0
83	20240730	173900	155088731	1908	1908	1908	1908	0
84	20240730	173800	155088731	1908	1908	1908	1908	0
85	20240730	173700	155088731	1908	1908	1908	1908	0
86	20240730	173600	155088731	1908	1908	1908	1908	0
87	20240730	173500	155088731	1908	1908	1908	1908	0
88	20240730	173400	155088731	1908	1908	1908	1908	0
89	20240730	173300	155088731	1908	1908	1908	1908	0
90	20240730	173200	155088731	1908	1908	1908	1908	0
91	20240730	173100	155088731	1908	1908	1908	1908	0
92	20240730	173000	155088731	1908	1908	1908	1908	1459
93	20240730	172900	155088731	1908	1908	1908	1908	0
94	20240730	172800	155088731	1908	1908	1908	1908	0
95	20240730	172700	155088731	1908	1908	1908	1908	0
96	20240730	172600	155088731	1908	1908	1908	1908	0
97	20240730	172500	155088731	1908	1908	1908	1908	0
98	20240730	172400	155088731	1908	1908	1908	1908	0
99	20240730	172300	155088731	1908	1908	1908	1908	0
100	20240730	172200	155088731	1908	1908	1908	1908	0
101	20240730	172100	155088731	1908	1908	1908	1908	0
102	20240730	172000	155088731	1908	1908	1908	1908	0
103	20240730	171900	155088731	1908	1908	1908	1908	0
104	20240730	171800	155088731	1908	1908	1908	1908	0
105	20240730	171700	155088731	1908	1908	1908	1908	0
106	20240730	171600	155088731	1908	1908	1908	1908	0
107	20240730	171500	155088731	1908	1908	1908	1908	0
108	20240730	171400	155088731	1908	1908	1908	1908	0
109	20240730	171300	155088731	1908	1908	1908	1908	0
110	20240730	171200	155088731	1908	1908	1908	1908	0
111	20240730	171100	155088731	1908	1908	1908	1908	0
112	20240730	171000	155088731	1908	1908	1908	1908	0
113	20240730	170900	155088731	1908	1908	1908	1908	0
114	20240730	170800	155088731	1908	1908	1908	1908	0
115	20240730	170700	155088731	1908	1908	1908	1908	0
116	20240730	170600	155088731	1908	1908	1908	1908	0
117	20240730	170500	155088731	1908	1908	1908	1908	0
118	20240730	170400	155088731	1908	1908	1908	1908	0
119	20240730	170300	155088731	1908	1908	1908	1908	0
120	20240730	170200	155088731	1908	1908	1908	1908	0
121	20240730	170100	155088731	1908	1908	1908	1908	0
122	20240730	170000	155088731	1908	1908	1908	1908	1459
123	20240730	165900	155088731	1908	1908	1908	1908	0
124	20240730	165800	155088731	1908	1908	1908	1908	0
125	20240730	165700	155088731	1908	1908	1908	1908	0
126	20240730	165600	155088731	1908	1908	1908	1908	0
127	20240730	165500	155088731	1908	1908	1908	1908	0
128	20240730	165400	155088731	1908	1908	1908	1908	0
129	20240730	165300	155088731	1908	1908	1908	1908	0
130	20240730	165200	155088731	1908	1908	1908	1908	0
131	20240730	165100	155088731	1908	1908	1908	1908	0
132	20240730	165000	155088731	1908	1908	1908	1908	0
133	20240730	164900	155088731	1908	1908	1908	1908	0
134	20240730	164800	155088731	1908	1908	1908	1908	0
135	20240730	164700	155088731	1908	1908	1908	1908	0
136	20240730	164600	155088731	1908	1908	1908	1908	0
137	20240730	164500	155088731	1908	1908	1908	1908	0
138	20240730	164400	155088731	1908	1908	1908	1908	0
139	20240730	164300	155088731	1908	1908	1908	1908	0
140	20240730	164200	155088731	1908	1908	1908	1908	0
141	20240730	164100	155088731	1908	1908	1908	1908	0
142	20240730	164000	155088731	1908	1908	1908	1908	0
143	20240730	163900	155088731	1908	1908	1908	1908	0
144	20240730	163800	155088731	1908	1908	1908	1908	0
145	20240730	163700	155088731	1908	1908	1908	1908	0
146	20240730	163600	155088731	1908	1908	1908	1908	0
147	20240730	163500	155088731	1908	1908	1908	1908	0
148	20240730	163400	155088731	1908	1908	1908	1908	0
149	20240730	163300	155088731	1908	1908	1908	1908	0
150	20240730	163200	155088731	1908	1908	1908	1908	0
151	20240730	163100	155088731	1908	1908	1908	1908	0
152	20240730	163000	155088731	1908	1908	1908	1908	1459
153	20240730	162900	155088731	1908	1908	1908	1908	0
154	20240730	162800	155088731	1908	1908	1908	1908	0
155	20240730	162700	155088731	1908	1908	1908	1908	0
156	20240730	162600	155088731	1908	1908	1908	1908	0
157	20240730	162500	155088731	1908	1908	1908	1908	0
158	20240730	162400	155088731	1908	1908	1908	1908	0
159	20240730	162300	155088731	1908	1908	1908	1908	0
160	20240730	162200	155088731	1908	1908	1908	1908	0
161	20240730	162100	155088731	1908	1908	1908	1908	0
162	20240730	162000	155088731	1908	1908	1908	1908	0
163	20240730	161900	155088731	1908	1908	1908	1908	0
164	20240730	161800	155088731	1908	1908	1908	1908	0
165	20240730	161700	155088731	1908	1908	1908	1908	0
166	20240730	161600	155088731	1908	1908	1908	1908	0
167	20240730	161500	155088731	1908	1908	1908	1908	0
168	20240730	161400	155088731	1908	1908	1908	1908	0
169	20240730	161300	155088731	1908	1908	1908	1908	0
170	20240730	161200	155088731	1908	1908	1908	1908	0
171	20240730	161100	155088731	1908	1908	1908	1908	0
172	20240730	161000	155088731	1908	1908	1908	1908	0
173	20240730	160900	155088731	1908	1908	1908	1908	0
174	20240730	160800	155088731	1908	1908	1908	1908	0
175	20240730	160700	155088731	1908	1908	1908	1908	0
176	20240730	160600	155088731	1908	1908	1908	1908	0
177	20240730	160500	155088731	1908	1908	1908	1908	0
178	20240730	160400	155088731	1908	1908	1908	1908	0
179	20240730	160300	155088731	1908	1908	1908	1908	0
180	20240730	160200	155088731	1908	1908	1908	1908	0
181	20240730	160100	155088731	1908	1908	1908	1908	0
182	20240730	160000	155088731	1908	1908	1908	1908	1459
183	20240730	155900	155088731	1908	1908	1908	1908	0
184	20240730	155800	155088731	1908	1908	1908	1908	0
185	20240730	155700	155088731	1908	1908	1908	1908	0
186	20240730	155600	155088731	1908	1908	1908	1908	0
187	20240730	155500	155088731	1908	1908	1908	1908	0
188	20240730	155400	155088731	1908	1908	1908	1908	0
189	20240730	155300	155088731	1908	1908	1908	1908	0
190	20240730	155200	155088731	1908	1908	1908	1908	0
191	20240730	155100	155088731	1908	1908	1908	1908	0
192	20240730	155000	155088731	1908	1908	1908	1908	0
193	20240730	154900	155088731	1908	1908	1908	1908	0
194	20240730	154800	155088731	1908	1908	1908	1908	0
195	20240730	154700	155088731	1908	1908	1908	1908	0
196	20240730	154600	155088731	1908	1908	1908	1908	0
197	20240730	154500	155088731	1908	1908	1908	1908	0
198	20240730	154400	155088731	1908	1908	1908	1908	0
199	20240730	154300	155088731	1908	1908	1908	1908	0
200	20240730	154200	155088731	1908	1908	1908	1908	0
201	20240730	154100	155088731	1908	1908	1908	1908	0
202	20240730	154000	155088731	1908	1908	1908	1908	0
203	20240730	153900	155088731	1908	1908	1908	1908	0
204	20240730	153800	155088731	1908	1908	1908	1908	0
205	20240730	153700	155088731	1908	1908	1908	1908	0
206	20240730	153600	155088731	1908	1908	1908	1908	0
207	20240730	153500	155088731	1908	1908	1908	1908	0
208	20240730	153400	155088731	1908	1908	1908	1908	0
209	20240730	153300	155088731	1908	1908	1908	1908	0
210	20240730	153200	155088731	1908	1908	1908	1908	0
211	20240730	153100	155088731	1908	1908	1908	1908	0
212	20240730	153000	155088731	1908	1908	1908	1908	2918
213	20240730	152900	152304959	1905	1905	1905	1905	0
214	20240730	152800	152304959	1905	1905	1905	1905	0
215	20240730	152700	152304959	1905	1905	1905	1905	0
216	20240730	152600	152304959	1905	1905	1905	1905	0
217	20240730	152500	152304959	1905	1905	1905	1905	0
218	20240730	152400	152304959	1905	1905	1905	1905	0
219	20240730	152300	152304959	1905	1905	1905	1905	0
220	20240730	152200	152304959	1905	1905	1905	1905	0
221	20240730	152100	152304959	1905	1905	1905	1905	0
222	20240730	152000	152304959	1905	1905	1905	1905	0
223	20240730	151900	152304959	1905	1898	1905	1898	281
224	20240730	151800	151770615	1892	1892	1892	1892	581
225	20240730	151700	150671363	1898	1898	1898	1898	0
226	20240730	151600	150671363	1898	1898	1898	1898	1
227	20240730	151500	150669465	1892	1892	1892	1892	0
228	20240730	151400	150669465	1892	1892	1892	1892	0
229	20240730	151300	150669465	1892	1892	1892	1892	0
230	20240730	151200	150669465	1892	1892	1892	1892	0
231	20240730	151100	150669465	1892	1892	1892	1892	0
232	20240730	151000	150669465	1892	1892	1892	1892	0
233	20240730	150900	150669465	1892	1892	1892	1892	1
234	20240730	150800	150667573	1905	1905	1905	1905	0
235	20240730	150700	150667573	1905	1905	1905	1905	0
236	20240730	150600	150667573	1905	1905	1905	1905	0
237	20240730	150500	150667573	1905	1905	1905	1905	0
238	20240730	150400	150667573	1905	1905	1905	1905	0
239	20240730	150300	150667573	1905	1905	1905	1905	0
240	20240730	150200	150667573	1905	1905	1905	1905	0
241	20240730	150100	150667573	1905	1905	1905	1905	0
242	20240730	150000	150667573	1905	1905	1905	1905	0
243	20240730	145900	150667573	1905	1905	1905	1905	0
244	20240730	145800	150667573	1905	1905	1905	1905	26
245	20240730	145700	150618043	1905	1891	1905	1891	1000
246	20240730	145600	148715980	1893	1891	1900	1891	1201
247	20240730	145500	146443230	1892	1891	1892	1891	11
248	20240730	145400	146422419	1892	1891	1892	1891	60
249	20240730	145300	146308903	1892	1892	1892	1892	0
250	20240730	145200	146308903	1892	1891	1892	1891	12
251	20240730	145100	146286210	1889	1889	1889	1889	0
252	20240730	145000	146286210	1889	1889	1889	1889	0
253	20240730	144900	146286210	1889	1889	1889	1889	0
254	20240730	144800	146286210	1889	1892	1892	1889	2
255	20240730	144700	146282429	1892	1892	1892	1892	0
256	20240730	144600	146282429	1892	1890	1892	1890	100
257	20240730	144500	146093271	1890	1890	1890	1890	0
258	20240730	144400	146093271	1890	1890	1890	1890	0
259	20240730	144300	146093271	1890	1890	1890	1890	2
260	20240730	144200	146089491	1890	1890	1890	1890	2
261	20240730	144100	146085711	1891	1891	1891	1891	1
262	20240730	144000	146083820	1891	1890	1891	1890	1002
263	20240730	143900	144189041	1892	1890	1892	1890	3
264	20240730	143800	144183369	1891	1890	1891	1890	53
265	20240730	143700	144083148	1891	1890	1891	1890	6
266	20240730	143600	144071805	1891	1889	1891	1889	13
267	20240730	143500	144047232	1890	1889	1890	1889	2
268	20240730	143400	144043453	1890	1889	1890	1889	10
269	20240730	143300	144024554	1890	1889	1890	1889	1010
270	20240730	143200	142115657	1890	1889	1890	1889	501
271	20240730	143100	141168769	1890	1890	1890	1888	515
272	20240730	143000	140196410	1892	1892	1892	1890	501
273	20240730	142900	139249515	1892	1892	1892	1892	0
274	20240730	142800	139249515	1892	1891	1892	1891	3
275	20240730	142700	139243840	1891	1891	1891	1891	0
276	20240730	142600	139243840	1891	1891	1891	1891	10
277	20240730	142500	139224930	1891	1891	1891	1891	2
278	20240730	142400	139221148	1891	1891	1891	1891	349
279	20240730	142300	138561189	1891	1890	1891	1890	7
280	20240730	142200	138547954	1891	1890	1891	1890	1192
281	20240730	142100	136294266	1890	1888	1890	1888	13
282	20240730	142000	136269699	1889	1893	1894	1888	1132
283	20240730	141900	134130152	1892	1891	1892	1888	6
284	20240730	141800	134118811	1888	1888	1890	1888	1327
285	20240730	141700	131612731	1887	1890	1890	1887	3000
286	20240730	141600	125949150	1892	1891	1892	1891	2001
287	20240730	141500	122164940	1891	1891	1891	1891	3
288	20240730	141400	122159267	1890	1890	1890	1890	0
289	20240730	141300	122159267	1890	1890	1890	1890	0
290	20240730	141200	122159267	1890	1890	1890	1890	146
291	20240730	141100	121883327	1889	1889	1889	1889	0
292	20240730	141000	121883327	1889	1885	1889	1885	6
293	20240730	140900	121872004	1885	1889	1890	1885	810
294	20240730	140800	120343901	1890	1890	1890	1890	0
295	20240730	140700	120343901	1890	1888	1890	1888	448
296	20240730	140600	119497633	1889	1885	1889	1885	254
297	20240730	140500	119018784	1884	1884	1884	1884	2908
298	20240730	140400	113540112	1884	1884	1884	1884	10
299	20240730	140300	113521272	1884	1884	1884	1884	69
300	20240730	140200	113391276	1884	1884	1884	1884	0
301	20240730	140100	113391276	1884	1884	1884	1884	24
302	20240730	140000	113346060	1884	1880	1884	1880	981
303	20240730	135900	111499847	1879	1879	1879	1879	0
304	20240730	135800	111499847	1879	1879	1879	1879	0
305	20240730	135700	111499847	1879	1879	1879	1879	19
306	20240730	135600	111464146	1879	1879	1880	1879	2251
307	20240730	135500	107233420	1880	1878	1880	1878	591
308	20240730	135400	106122408	1878	1878	1878	1878	473
309	20240730	135300	105234114	1878	1878	1878	1878	401
310	20240730	135200	104481036	1879	1882	1882	1879	6623
311	20240730	135100	92030022	1882	1887	1887	1882	4095
312	20240730	135000	84315752	1888	1892	1892	1888	5019
313	20240730	134900	74830403	1893	1892	1893	1892	6
314	20240730	134800	74819046	1893	1893	1893	1893	0
315	20240730	134700	74819046	1893	1892	1893	1892	12
316	20240730	134600	74796338	1892	1892	1892	1892	3
317	20240730	134500	74790662	1891	1893	1893	1891	1270
318	20240730	134400	72388667	1893	1893	1893	1893	0
319	20240730	134300	72388667	1893	1895	1895	1893	62
320	20240730	134200	72271264	1895	1895	1895	1895	0
321	20240730	134100	72271264	1895	1895	1896	1895	359
322	20240730	134000	71590602	1896	1895	1896	1895	900
323	20240730	133900	69884204	1896	1895	1896	1895	342
324	20240730	133800	69235773	1896	1895	1896	1895	520
325	20240730	133700	68249864	1896	1895	1896	1895	238
326	20240730	133600	67798617	1896	1895	1896	1895	996
327	20240730	133500	65910202	1896	1895	1896	1895	954
328	20240730	133400	64101456	1896	1896	1896	1896	100
329	20240730	133300	63911856	1896	1896	1896	1896	30
330	20240730	133200	63854976	1895	1893	1895	1893	187
331	20240730	133100	63500978	1893	1893	1893	1893	2
332	20240730	133000	63497192	1891	1891	1891	1891	0
333	20240730	132900	63497192	1891	1891	1891	1891	0
334	20240730	132800	63497192	1891	1891	1891	1891	0
335	20240730	132700	63497192	1891	1891	1891	1891	0
336	20240730	132600	63497192	1891	1891	1891	1891	51
337	20240730	132500	63400751	1891	1891	1892	1890	1214
338	20240730	132400	61106182	1892	1898	1898	1892	6097
339	20240730	132300	49561471	1899	1903	1903	1899	5190
340	20240730	132200	39696042	1904	1904	1904	1904	0
341	20240730	132100	39696042	1904	1904	1904	1904	0
342	20240730	132000	39696042	1904	1904	1904	1904	105
343	20240730	131900	39496122	1904	1904	1904	1904	385
344	20240730	131800	38763082	1907	1907	1907	1907	0
345	20240730	131700	38763082	1907	1907	1907	1907	0
346	20240730	131600	38763082	1907	1905	1907	1905	51
347	20240730	131500	38665911	1904	1904	1904	1904	0
348	20240730	131400	38665911	1904	1904	1904	1904	0
349	20240730	131300	38665911	1904	1904	1904	1904	0
350	20240730	131200	38665911	1904	1904	1904	1904	0
351	20240730	131100	38665911	1904	1904	1904	1904	0
352	20240730	131000	38665911	1904	1904	1904	1904	0
353	20240730	130900	38665911	1904	1904	1904	1904	0
354	20240730	130800	38665911	1904	1904	1904	1904	0
355	20240730	130700	38665911	1904	1904	1904	1904	0
356	20240730	130600	38665911	1904	1904	1904	1904	0
357	20240730	130500	38665911	1904	1904	1904	1904	0
358	20240730	130400	38665911	1904	1904	1904	1904	0
359	20240730	130300	38665911	1904	1904	1904	1904	0
360	20240730	130200	38665911	1904	1903	1905	1903	3
361	20240730	130100	38660199	1905	1903	1905	1903	2
362	20240730	130000	38656391	1905	1903	1905	1903	4
363	20240730	125900	38648775	1904	1904	1904	1904	0
364	20240730	125800	38648775	1904	1904	1904	1904	0
365	20240730	125700	38648775	1904	1903	1904	1902	51
366	20240730	125600	38551770	1904	1904	1904	1904	0
367	20240730	125500	38551770	1904	1904	1904	1904	0
368	20240730	125400	38551770	1904	1904	1904	1904	50
369	20240730	125300	38456570	1905	1905	1905	1905	0
370	20240730	125200	38456570	1905	1905	1905	1905	0
371	20240730	125100	38456570	1905	1905	1905	1905	0
372	20240730	125000	38456570	1905	1905	1905	1905	0
373	20240730	124900	38456570	1905	1905	1905	1905	0
374	20240730	124800	38456570	1905	1903	1905	1903	5
375	20240730	124700	38447050	1905	1905	1905	1905	0
376	20240730	124600	38447050	1905	1903	1905	1903	6
377	20240730	124500	38435626	1905	1903	1905	1903	4
378	20240730	124400	38428010	1905	1905	1905	1902	1145
379	20240730	124300	36247957	1906	1908	1908	1906	4639
380	20240730	124200	27404935	1909	1908	1909	1908	25
381	20240730	124100	27357225	1908	1908	1908	1908	0
382	20240730	124000	27357225	1908	1908	1908	1908	0
383	20240730	123900	27357225	1908	1908	1908	1908	0
384	20240730	123800	27357225	1908	1908	1908	1908	0
385	20240730	123700	27357225	1908	1908	1908	1908	0
386	20240730	123600	27357225	1908	1908	1908	1908	1
387	20240730	123500	27355317	1908	1908	1908	1908	0
388	20240730	123400	27355317	1908	1908	1908	1908	0
389	20240730	123300	27355317	1908	1908	1908	1908	0
390	20240730	123200	27355317	1908	1908	1908	1908	0
391	20240730	123100	27355317	1908	1908	1908	1908	372
392	20240730	123000	26645541	1909	1909	1909	1909	0
393	20240730	122900	26645541	1909	1909	1909	1909	0
394	20240730	122800	26645541	1909	1909	1909	1909	0
395	20240730	122700	26645541	1909	1909	1909	1909	0
396	20240730	122600	26645541	1909	1909	1909	1909	0
397	20240730	122500	26645541	1909	1909	1909	1909	1
398	20240730	122400	26643632	1911	1911	1911	1911	0
399	20240730	122300	26643632	1911	1909	1911	1908	651
400	20240730	122200	25401320	1910	1910	1910	1910	0
401	20240730	122100	25401320	1910	1910	1910	1910	0
402	20240730	122000	25401320	1910	1910	1910	1910	0
403	20240730	121900	25401320	1910	1910	1910	1910	0
404	20240730	121800	25401320	1910	1910	1910	1910	1
405	20240730	121700	25399410	1909	1909	1909	1909	0
406	20240730	121600	25399410	1909	1909	1909	1909	0
407	20240730	121500	25399410	1909	1909	1909	1909	0
408	20240730	121400	25399410	1909	1909	1909	1909	0
409	20240730	121300	25399410	1909	1909	1909	1909	0
410	20240730	121200	25399410	1909	1909	1909	1909	0
411	20240730	121100	25399410	1909	1910	1910	1909	1645
412	20240730	121000	22259093	1911	1911	1911	1911	0
413	20240730	120900	22259093	1911	1911	1911	1911	0
414	20240730	120800	22259093	1911	1911	1911	1911	0
415	20240730	120700	22259093	1911	1911	1911	1911	2
416	20240730	120600	22255271	1909	1909	1909	1909	0
417	20240730	120500	22255271	1909	1909	1909	1909	72
418	20240730	120400	22117823	1909	1909	1909	1909	392
419	20240730	120300	21369495	1909	1909	1909	1909	0
420	20240730	120200	21369495	1909	1909	1909	1909	0
421	20240730	120100	21369495	1909	1909	1909	1909	0
422	20240730	120000	21369495	1909	1909	1909	1909	0
423	20240730	115900	21369495	1909	1909	1909	1909	0
424	20240730	115800	21369495	1909	1909	1909	1909	0
425	20240730	115700	21369495	1909	1909	1909	1909	0
426	20240730	115600	21369495	1909	1909	1909	1909	202
427	20240730	115500	20983877	1909	1909	1909	1909	0
428	20240730	115400	20983877	1909	1909	1909	1909	3
429	20240730	115300	20978150	1909	1909	1909	1909	25
430	20240730	115200	20930425	1908	1908	1908	1908	200
431	20240730	115100	20548825	1909	1909	1909	1909	0
432	20240730	115000	20548825	1909	1909	1909	1909	27
433	20240730	114900	20497282	1909	1909	1909	1909	0
434	20240730	114800	20497282	1909	1909	1909	1909	0
435	20240730	114700	20497282	1909	1909	1909	1909	0
436	20240730	114600	20497282	1909	1909	1909	1909	0
437	20240730	114500	20497282	1909	1909	1909	1909	0
438	20240730	114400	20497282	1909	1909	1909	1909	0
439	20240730	114300	20497282	1909	1909	1909	1909	0
440	20240730	114200	20497282	1909	1909	1909	1909	0
441	20240730	114100	20497282	1909	1909	1909	1909	0
442	20240730	114000	20497282	1909	1909	1909	1909	0
443	20240730	113900	20497282	1909	1909	1909	1909	10
444	20240730	113800	20478192	1911	1911	1911	1911	0
445	20240730	113700	20478192	1911	1911	1911	1911	0
446	20240730	113600	20478192	1911	1911	1911	1911	1
447	20240730	113500	20476281	1911	1911	1911	1911	0
448	20240730	113400	20476281	1911	1911	1911	1911	0
449	20240730	113300	20476281	1911	1911	1911	1911	0
450	20240730	113200	20476281	1911	1911	1911	1911	0
451	20240730	113100	20476281	1911	1911	1911	1911	0
452	20240730	113000	20476281	1911	1911	1911	1911	0
453	20240730	112900	20476281	1911	1911	1911	1911	0
454	20240730	112800	20476281	1911	1912	1912	1911	101
455	20240730	112700	20283269	1910	1910	1913	1910	5
456	20240730	112600	20273714	1912	1913	1913	1910	3
457	20240730	112500	20267979	1910	1913	1914	1909	6194
458	20240730	112400	8430134	1914	1914	1914	1914	0
459	20240730	112300	8430134	1914	1914	1914	1914	0
460	20240730	112200	8430134	1914	1914	1914	1914	0
461	20240730	112100	8430134	1914	1914	1914	1914	0
462	20240730	112000	8430134	1914	1914	1914	1914	0
463	20240730	111900	8430134	1914	1914	1914	1914	0
464	20240730	111800	8430134	1914	1914	1914	1914	0
465	20240730	111700	8430134	1914	1914	1914	1914	0
466	20240730	111600	8430134	1914	1914	1914	1914	0
467	20240730	111500	8430134	1914	1914	1914	1914	0
468	20240730	111400	8430134	1914	1914	1914	1914	0
469	20240730	111300	8430134	1914	1914	1914	1914	0
470	20240730	111200	8430134	1914	1914	1914	1914	0
471	20240730	111100	8430134	1914	1914	1914	1914	0
472	20240730	111000	8430134	1914	1914	1914	1914	0
473	20240730	110900	8430134	1914	1914	1914	1914	2
474	20240730	110800	8426306	1914	1914	1914	1914	0
475	20240730	110700	8426306	1914	1914	1914	1914	7
476	20240730	110600	8412908	1914	1914	1914	1914	0
477	20240730	110500	8412908	1914	1914	1914	1914	0
478	20240730	110400	8412908	1914	1914	1914	1914	50
479	20240730	110300	8317208	1914	1914	1914	1914	0
480	20240730	110200	8317208	1914	1914	1914	1914	0
481	20240730	110100	8317208	1914	1914	1914	1914	0
482	20240730	110000	8317208	1914	1914	1914	1914	0
483	20240730	105900	8317208	1914	1914	1914	1914	0
484	20240730	105800	8317208	1914	1914	1914	1914	0
485	20240730	105700	8317208	1914	1914	1914	1914	0
486	20240730	105600	8317208	1914	1914	1914	1914	0
487	20240730	105500	8317208	1914	1914	1914	1914	0
488	20240730	105400	8317208	1914	1914	1914	1914	0
489	20240730	105300	8317208	1914	1914	1914	1914	0
490	20240730	105200	8317208	1914	1914	1914	1914	0
491	20240730	105100	8317208	1914	1913	1914	1913	52
492	20240730	105000	8217729	1914	1914	1914	1914	0
493	20240730	104900	8217729	1914	1914	1914	1914	0
494	20240730	104800	8217729	1914	1914	1914	1914	0
495	20240730	104700	8217729	1914	1914	1914	1914	0
496	20240730	104600	8217729	1914	1914	1914	1914	0
497	20240730	104500	8217729	1914	1914	1914	1914	0
498	20240730	104400	8217729	1914	1914	1914	1914	0
499	20240730	104300	8217729	1914	1914	1914	1914	0
500	20240730	104200	8217729	1914	1914	1914	1914	15
501	20240730	104100	8189019	1914	1914	1914	1914	0
502	20240730	104000	8189019	1914	1914	1914	1914	0
503	20240730	103900	8189019	1914	1914	1914	1914	0
504	20240730	103800	8189019	1914	1914	1914	1914	1
505	20240730	103700	8187105	1912	1913	1913	1912	1147
506	20240730	103600	5994039	1914	1914	1914	1914	0
507	20240730	103500	5994039	1914	1914	1914	1914	0
508	20240730	103400	5994039	1914	1914	1914	1914	0
509	20240730	103300	5994039	1914	1914	1914	1914	0
510	20240730	103200	5994039	1914	1914	1914	1914	0
511	20240730	103100	5994039	1914	1914	1914	1914	0
512	20240730	103000	5994039	1914	1914	1914	1914	0
513	20240730	102900	5994039	1914	1914	1914	1914	0
514	20240730	102800	5994039	1914	1914	1914	1914	0
515	20240730	102700	5994039	1914	1914	1914	1914	0
516	20240730	102600	5994039	1914	1914	1914	1914	0
517	20240730	102500	5994039	1914	1914	1914	1914	0
518	20240730	102400	5994039	1914	1914	1914	1914	0
519	20240730	102300	5994039	1914	1914	1914	1914	0
520	20240730	102200	5994039	1914	1914	1914	1914	0
521	20240730	102100	5994039	1914	1914	1914	1914	1
522	20240730	102000	5992125	1914	1914	1914	1914	2
523	20240730	101900	5988297	1914	1914	1914	1914	11
524	20240730	101800	5967243	1914	1914	1914	1914	0
525	20240730	101700	5967243	1914	1914	1914	1914	0
526	20240730	101600	5967243	1914	1914	1914	1914	0
527	20240730	101500	5967243	1914	1914	1914	1914	10
528	20240730	101400	5948103	1914	1914	1914	1914	0
529	20240730	101300	5948103	1914	1914	1914	1914	0
530	20240730	101200	5948103	1914	1914	1914	1914	0
531	20240730	101100	5948103	1914	1914	1914	1914	0
532	20240730	101000	5948103	1914	1914	1914	1914	0
533	20240730	100900	5948103	1914	1914	1914	1914	0
534	20240730	100800	5948103	1914	1914	1914	1914	0
535	20240730	100700	5948103	1914	1914	1914	1914	10
536	20240730	100600	5928963	1914	1914	1914	1914	3
537	20240730	100500	5923221	1914	1914	1914	1914	0
538	20240730	100400	5923221	1914	1914	1914	1914	0
539	20240730	100300	5923221	1914	1914	1914	1914	0
540	20240730	100200	5923221	1914	1914	1914	1914	1
541	20240730	100100	5921307	1914	1914	1914	1914	0
542	20240730	100000	5921307	1914	1914	1914	1914	0
543	20240730	095900	5921307	1914	1914	1914	1914	0
544	20240730	095800	5921307	1914	1914	1914	1914	0
545	20240730	095700	5921307	1914	1914	1914	1914	11
546	20240730	095600	5900253	1914	1914	1914	1914	0
547	20240730	095500	5900253	1914	1914	1914	1914	0
548	20240730	095400	5900253	1914	1914	1914	1914	0
549	20240730	095300	5900253	1914	1914	1914	1914	11
550	20240730	095200	5879199	1915	1914	1915	1914	4
551	20240730	095100	5871542	1917	1914	1917	1914	4
552	20240730	095000	5863883	1917	1917	1917	1917	1
553	20240730	094900	5861966	1915	1914	1915	1914	122
554	20240730	094800	5628454	1914	1914	1914	1914	0
555	20240730	094700	5628454	1914	1914	1914	1914	0
556	20240730	094600	5628454	1914	1914	1914	1914	0
557	20240730	094500	5628454	1914	1914	1914	1914	0
558	20240730	094400	5628454	1914	1914	1914	1914	0
559	20240730	094300	5628454	1914	1914	1914	1914	0
560	20240730	094200	5628454	1914	1914	1914	1914	0
561	20240730	094100	5628454	1914	1914	1914	1914	1000
562	20240730	094000	3714454	1914	1914	1914	1914	0
563	20240730	093900	3714454	1914	1914	1914	1914	0
564	20240730	093800	3714454	1914	1914	1914	1914	1
565	20240730	093700	3712540	1918	1918	1918	1918	0
566	20240730	093600	3712540	1918	1918	1918	1918	0
567	20240730	093500	3712540	1918	1919	1919	1918	2
568	20240730	093400	3708703	1913	1913	1913	1913	1
569	20240730	093300	3706790	1915	1913	1915	1913	6
570	20240730	093200	3695310	1914	1919	1919	1914	1100
571	20240730	093100	1589896	1920	1913	1920	1913	6
572	20240730	093000	1578394	1913	1911	1913	1911	53
573	20240730	092900	1477105	1911	1911	1911	1911	0
574	20240730	092800	1477105	1911	1911	1911	1911	0
575	20240730	092700	1477105	1911	1911	1911	1911	0
576	20240730	092600	1477105	1911	1911	1911	1911	188
577	20240730	092500	1117837	1913	1913	1913	1913	0
578	20240730	092400	1117837	1913	1913	1913	1913	0
579	20240730	092300	1117837	1913	1913	1913	1913	0
580	20240730	092200	1117837	1913	1913	1913	1913	0
581	20240730	092100	1117837	1913	1913	1913	1913	0
582	20240730	092000	1117837	1913	1913	1913	1913	10
583	20240730	091900	1098707	1913	1913	1920	1913	115
584	20240730	091800	878640	1922	1920	1922	1913	8
585	20240730	091700	863281	1920	1913	1920	1913	28
586	20240730	091600	809603	1913	1913	1913	1913	1
587	20240730	091500	807690	1914	1914	1914	1914	0
588	20240730	091400	807690	1914	1914	1914	1914	0
589	20240730	091300	807690	1914	1914	1914	1914	0
590	20240730	091200	807690	1914	1914	1914	1914	0
591	20240730	091100	807690	1914	1914	1914	1914	100
592	20240730	091000	616290	1914	1914	1914	1914	0
593	20240730	090900	616290	1914	1914	1914	1914	0
594	20240730	090800	616290	1914	1914	1914	1914	0
595	20240730	090700	616290	1914	1914	1914	1914	1
596	20240730	090600	614376	1908	1908	1908	1908	0
597	20240730	090500	614376	1908	1908	1908	1908	0
598	20240730	090400	614376	1908	1908	1908	1908	0
599	20240730	090300	614376	1908	1908	1908	1908	0
600	20240730	090200	614376	1908	1908	1908	1908	20
601	20240730	090100	576216	1908	1908	1908	1908	0
602	20240730	090000	576216	1908	1908	1908	1908	302