KissMeData/069640/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194500	29458736	1881	1881	1881	1881	24
3	20240729	194400	29458736	1881	1881	1881	1881	0
4	20240729	194300	29458736	1881	1881	1881	1881	0
5	20240729	194200	29458736	1881	1881	1881	1881	0
6	20240729	194100	29458736	1881	1881	1881	1881	0
7	20240729	194000	29458736	1881	1881	1881	1881	0
8	20240729	193900	29458736	1881	1881	1881	1881	0
9	20240729	193800	29458736	1881	1881	1881	1881	0
10	20240729	193700	29458736	1881	1881	1881	1881	0
11	20240729	193600	29458736	1881	1881	1881	1881	0
12	20240729	193500	29458736	1881	1881	1881	1881	0
13	20240729	193400	29458736	1881	1881	1881	1881	0
14	20240729	193300	29458736	1881	1881	1881	1881	0
15	20240729	193200	29458736	1881	1881	1881	1881	0
16	20240729	193100	29458736	1881	1881	1881	1881	0
17	20240729	193000	29458736	1881	1881	1881	1881	0
18	20240729	192900	29458736	1881	1881	1881	1881	0
19	20240729	192800	29458736	1881	1881	1881	1881	0
20	20240729	192700	29458736	1881	1881	1881	1881	0
21	20240729	192600	29458736	1881	1881	1881	1881	0
22	20240729	192500	29458736	1881	1881	1881	1881	0
23	20240729	192400	29458736	1881	1881	1881	1881	0
24	20240729	192300	29458736	1881	1881	1881	1881	0
25	20240729	192200	29458736	1881	1881	1881	1881	0
26	20240729	192100	29458736	1881	1881	1881	1881	0
27	20240729	192000	29458736	1881	1881	1881	1881	0
28	20240729	191900	29458736	1881	1881	1881	1881	0
29	20240729	191800	29458736	1881	1881	1881	1881	0
30	20240729	191700	29458736	1881	1881	1881	1881	0
31	20240729	191600	29458736	1881	1881	1881	1881	0
32	20240729	191500	29458736	1881	1881	1881	1881	24
33	20240729	191400	29458736	1881	1881	1881	1881	0
34	20240729	191300	29458736	1881	1881	1881	1881	0
35	20240729	191200	29458736	1881	1881	1881	1881	0
36	20240729	191100	29458736	1881	1881	1881	1881	0
37	20240729	191000	29458736	1881	1881	1881	1881	0
38	20240729	190900	29458736	1881	1881	1881	1881	0
39	20240729	190800	29458736	1881	1881	1881	1881	0
40	20240729	190700	29458736	1881	1881	1881	1881	0
41	20240729	190600	29458736	1881	1881	1881	1881	0
42	20240729	190500	29458736	1881	1881	1881	1881	0
43	20240729	190400	29458736	1881	1881	1881	1881	0
44	20240729	190300	29458736	1881	1881	1881	1881	0
45	20240729	190200	29458736	1881	1881	1881	1881	0
46	20240729	190100	29458736	1881	1881	1881	1881	0
47	20240729	190000	29458736	1881	1881	1881	1881	0
48	20240729	185900	29458736	1881	1881	1881	1881	0
49	20240729	185800	29458736	1881	1881	1881	1881	0
50	20240729	185700	29458736	1881	1881	1881	1881	0
51	20240729	185600	29458736	1881	1881	1881	1881	0
52	20240729	185500	29458736	1881	1881	1881	1881	0
53	20240729	185400	29458736	1881	1881	1881	1881	0
54	20240729	185300	29458736	1881	1881	1881	1881	0
55	20240729	185200	29458736	1881	1881	1881	1881	0
56	20240729	185100	29458736	1881	1881	1881	1881	0
57	20240729	185000	29458736	1881	1881	1881	1881	0
58	20240729	184900	29458736	1881	1881	1881	1881	0
59	20240729	184800	29458736	1881	1881	1881	1881	0
60	20240729	184700	29458736	1881	1881	1881	1881	0
61	20240729	184600	29458736	1881	1881	1881	1881	0
62	20240729	184500	29458736	1881	1881	1881	1881	24
63	20240729	184400	29458736	1881	1881	1881	1881	0
64	20240729	184300	29458736	1881	1881	1881	1881	0
65	20240729	184200	29458736	1881	1881	1881	1881	0
66	20240729	184100	29458736	1881	1881	1881	1881	0
67	20240729	184000	29458736	1881	1881	1881	1881	0
68	20240729	183900	29458736	1881	1881	1881	1881	0
69	20240729	183800	29458736	1881	1881	1881	1881	0
70	20240729	183700	29458736	1881	1881	1881	1881	0
71	20240729	183600	29458736	1881	1881	1881	1881	0
72	20240729	183500	29458736	1881	1881	1881	1881	0
73	20240729	183400	29458736	1881	1881	1881	1881	0
74	20240729	183300	29458736	1881	1881	1881	1881	0
75	20240729	183200	29458736	1881	1881	1881	1881	0
76	20240729	183100	29458736	1881	1881	1881	1881	0
77	20240729	183000	29458736	1881	1881	1881	1881	0
78	20240729	182900	29458736	1881	1881	1881	1881	0
79	20240729	182800	29458736	1881	1881	1881	1881	0
80	20240729	182700	29458736	1881	1881	1881	1881	0
81	20240729	182600	29458736	1881	1881	1881	1881	0
82	20240729	182500	29458736	1881	1881	1881	1881	0
83	20240729	182400	29458736	1881	1881	1881	1881	0
84	20240729	182300	29458736	1881	1881	1881	1881	0
85	20240729	182200	29458736	1881	1881	1881	1881	0
86	20240729	182100	29458736	1881	1881	1881	1881	0
87	20240729	182000	29458736	1881	1881	1881	1881	0
88	20240729	181900	29458736	1881	1881	1881	1881	0
89	20240729	181800	29458736	1881	1881	1881	1881	0
90	20240729	181700	29458736	1881	1881	1881	1881	0
91	20240729	181600	29458736	1881	1881	1881	1881	0
92	20240729	181500	29458736	1881	1881	1881	1881	24
93	20240729	181400	29458736	1881	1881	1881	1881	0
94	20240729	181300	29458736	1881	1881	1881	1881	0
95	20240729	181200	29458736	1881	1881	1881	1881	0
96	20240729	181100	29458736	1881	1881	1881	1881	0
97	20240729	181000	29458736	1881	1881	1881	1881	0
98	20240729	180900	29458736	1881	1881	1881	1881	0
99	20240729	180800	29458736	1881	1881	1881	1881	0
100	20240729	180700	29458736	1881	1881	1881	1881	0
101	20240729	180600	29458736	1881	1881	1881	1881	0
102	20240729	180500	29458736	1881	1881	1881	1881	0
103	20240729	180400	29458736	1881	1881	1881	1881	0
104	20240729	180300	29458736	1881	1881	1881	1881	0
105	20240729	180200	29458736	1881	1881	1881	1881	0
106	20240729	180100	29458736	1881	1881	1881	1881	0
107	20240729	180000	29458736	1881	1881	1881	1881	0
108	20240729	175900	29458736	1881	1881	1881	1881	0
109	20240729	175800	29458736	1881	1881	1881	1881	0
110	20240729	175700	29458736	1881	1881	1881	1881	0
111	20240729	175600	29458736	1881	1881	1881	1881	0
112	20240729	175500	29458736	1881	1881	1881	1881	0
113	20240729	175400	29458736	1881	1881	1881	1881	0
114	20240729	175300	29458736	1881	1881	1881	1881	0
115	20240729	175200	29458736	1881	1881	1881	1881	0
116	20240729	175100	29458736	1881	1881	1881	1881	0
117	20240729	175000	29458736	1881	1881	1881	1881	0
118	20240729	174900	29458736	1881	1881	1881	1881	0
119	20240729	174800	29458736	1881	1881	1881	1881	0
120	20240729	174700	29458736	1881	1881	1881	1881	0
121	20240729	174600	29458736	1881	1881	1881	1881	0
122	20240729	174500	29458736	1881	1881	1881	1881	24
123	20240729	174400	29458736	1881	1881	1881	1881	0
124	20240729	174300	29458736	1881	1881	1881	1881	0
125	20240729	174200	29458736	1881	1881	1881	1881	0
126	20240729	174100	29458736	1881	1881	1881	1881	0
127	20240729	174000	29458736	1881	1881	1881	1881	0
128	20240729	173900	29458736	1881	1881	1881	1881	0
129	20240729	173800	29458736	1881	1881	1881	1881	0
130	20240729	173700	29458736	1881	1881	1881	1881	0
131	20240729	173600	29458736	1881	1881	1881	1881	0
132	20240729	173500	29458736	1881	1881	1881	1881	0
133	20240729	173400	29458736	1881	1881	1881	1881	0
134	20240729	173300	29458736	1881	1881	1881	1881	0
135	20240729	173200	29458736	1881	1881	1881	1881	0
136	20240729	173100	29458736	1881	1881	1881	1881	0
137	20240729	173000	29458736	1881	1881	1881	1881	0
138	20240729	172900	29458736	1881	1881	1881	1881	0
139	20240729	172800	29458736	1881	1881	1881	1881	0
140	20240729	172700	29458736	1881	1881	1881	1881	0
141	20240729	172600	29458736	1881	1881	1881	1881	0
142	20240729	172500	29458736	1881	1881	1881	1881	0
143	20240729	172400	29458736	1881	1881	1881	1881	0
144	20240729	172300	29458736	1881	1881	1881	1881	0
145	20240729	172200	29458736	1881	1881	1881	1881	0
146	20240729	172100	29458736	1881	1881	1881	1881	0
147	20240729	172000	29458736	1881	1881	1881	1881	0
148	20240729	171900	29458736	1881	1881	1881	1881	0
149	20240729	171800	29458736	1881	1881	1881	1881	0
150	20240729	171700	29458736	1881	1881	1881	1881	0
151	20240729	171600	29458736	1881	1881	1881	1881	0
152	20240729	171500	29458736	1881	1881	1881	1881	24
153	20240729	171400	29458736	1881	1881	1881	1881	0
154	20240729	171300	29458736	1881	1881	1881	1881	0
155	20240729	171200	29458736	1881	1881	1881	1881	0
156	20240729	171100	29458736	1881	1881	1881	1881	0
157	20240729	171000	29458736	1881	1881	1881	1881	0
158	20240729	170900	29458736	1881	1881	1881	1881	0
159	20240729	170800	29458736	1881	1881	1881	1881	0
160	20240729	170700	29458736	1881	1881	1881	1881	0
161	20240729	170600	29458736	1881	1881	1881	1881	0
162	20240729	170500	29458736	1881	1881	1881	1881	0
163	20240729	170400	29458736	1881	1881	1881	1881	0
164	20240729	170300	29458736	1881	1881	1881	1881	0
165	20240729	170200	29458736	1881	1881	1881	1881	0
166	20240729	170100	29458736	1881	1881	1881	1881	0
167	20240729	170000	29458736	1881	1881	1881	1881	0
168	20240729	165900	29458736	1881	1881	1881	1881	0
169	20240729	165800	29458736	1881	1881	1881	1881	0
170	20240729	165700	29458736	1881	1881	1881	1881	0
171	20240729	165600	29458736	1881	1881	1881	1881	0
172	20240729	165500	29458736	1881	1881	1881	1881	0
173	20240729	165400	29458736	1881	1881	1881	1881	0
174	20240729	165300	29458736	1881	1881	1881	1881	0
175	20240729	165200	29458736	1881	1881	1881	1881	0
176	20240729	165100	29458736	1881	1881	1881	1881	0
177	20240729	165000	29458736	1881	1881	1881	1881	0
178	20240729	164900	29458736	1881	1881	1881	1881	0
179	20240729	164800	29458736	1881	1881	1881	1881	0
180	20240729	164700	29458736	1881	1881	1881	1881	0
181	20240729	164600	29458736	1881	1881	1881	1881	0
182	20240729	164500	29458736	1881	1881	1881	1881	24
183	20240729	164400	29458736	1881	1881	1881	1881	0
184	20240729	164300	29458736	1881	1881	1881	1881	0
185	20240729	164200	29458736	1881	1881	1881	1881	0
186	20240729	164100	29458736	1881	1881	1881	1881	0
187	20240729	164000	29458736	1881	1881	1881	1881	0
188	20240729	163900	29458736	1881	1881	1881	1881	0
189	20240729	163800	29458736	1881	1881	1881	1881	0
190	20240729	163700	29458736	1881	1881	1881	1881	0
191	20240729	163600	29458736	1881	1881	1881	1881	0
192	20240729	163500	29458736	1881	1881	1881	1881	0
193	20240729	163400	29458736	1881	1881	1881	1881	0
194	20240729	163300	29458736	1881	1881	1881	1881	0
195	20240729	163200	29458736	1881	1881	1881	1881	0
196	20240729	163100	29458736	1881	1881	1881	1881	0
197	20240729	163000	29458736	1881	1881	1881	1881	0
198	20240729	162900	29458736	1881	1881	1881	1881	0
199	20240729	162800	29458736	1881	1881	1881	1881	0
200	20240729	162700	29458736	1881	1881	1881	1881	0
201	20240729	162600	29458736	1881	1881	1881	1881	0
202	20240729	162500	29458736	1881	1881	1881	1881	0
203	20240729	162400	29458736	1881	1881	1881	1881	0
204	20240729	162300	29458736	1881	1881	1881	1881	0
205	20240729	162200	29458736	1881	1881	1881	1881	0
206	20240729	162100	29458736	1881	1881	1881	1881	0
207	20240729	162000	29458736	1881	1881	1881	1881	0
208	20240729	161900	29458736	1881	1881	1881	1881	0
209	20240729	161800	29458736	1881	1881	1881	1881	0
210	20240729	161700	29458736	1881	1881	1881	1881	0
211	20240729	161600	29458736	1881	1881	1881	1881	0
212	20240729	161500	29458736	1881	1881	1881	1881	24
213	20240729	161400	29458736	1881	1881	1881	1881	0
214	20240729	161300	29458736	1881	1881	1881	1881	0
215	20240729	161200	29458736	1881	1881	1881	1881	0
216	20240729	161100	29458736	1881	1881	1881	1881	0
217	20240729	161000	29458736	1881	1881	1881	1881	0
218	20240729	160900	29458736	1881	1881	1881	1881	0
219	20240729	160800	29458736	1881	1881	1881	1881	0
220	20240729	160700	29458736	1881	1881	1881	1881	0
221	20240729	160600	29458736	1881	1881	1881	1881	0
222	20240729	160500	29458736	1881	1881	1881	1881	0
223	20240729	160400	29458736	1881	1881	1881	1881	0
224	20240729	160300	29458736	1881	1881	1881	1881	0
225	20240729	160200	29458736	1881	1881	1881	1881	0
226	20240729	160100	29458736	1881	1881	1881	1881	0
227	20240729	160000	29458736	1881	1881	1881	1881	0
228	20240729	155900	29458736	1881	1881	1881	1881	0
229	20240729	155800	29458736	1881	1881	1881	1881	0
230	20240729	155700	29458736	1881	1881	1881	1881	0
231	20240729	155600	29458736	1881	1881	1881	1881	0
232	20240729	155500	29458736	1881	1881	1881	1881	0
233	20240729	155400	29458736	1881	1881	1881	1881	0
234	20240729	155300	29458736	1881	1881	1881	1881	0
235	20240729	155200	29458736	1881	1881	1881	1881	0
236	20240729	155100	29458736	1881	1881	1881	1881	0
237	20240729	155000	29458736	1881	1881	1881	1881	0
238	20240729	154900	29458736	1881	1881	1881	1881	0
239	20240729	154800	29458736	1881	1881	1881	1881	0
240	20240729	154700	29458736	1881	1881	1881	1881	0
241	20240729	154600	29458736	1881	1881	1881	1881	0
242	20240729	154500	29458736	1881	1881	1881	1881	24
243	20240729	154400	29458736	1881	1881	1881	1881	0
244	20240729	154300	29458736	1881	1881	1881	1881	0
245	20240729	154200	29458736	1881	1881	1881	1881	0
246	20240729	154100	29458736	1881	1881	1881	1881	0
247	20240729	154000	29458736	1881	1881	1881	1881	0
248	20240729	153900	29458736	1881	1881	1881	1881	0
249	20240729	153800	29458736	1881	1881	1881	1881	0
250	20240729	153700	29458736	1881	1881	1881	1881	0
251	20240729	153600	29458736	1881	1881	1881	1881	0
252	20240729	153500	29458736	1881	1881	1881	1881	0
253	20240729	153400	29458736	1881	1881	1881	1881	0
254	20240729	153300	29458736	1881	1881	1881	1881	0
255	20240729	153200	29458736	1881	1881	1881	1881	0
256	20240729	153100	29458736	1881	1881	1881	1881	0
257	20240729	153000	29458736	1881	1881	1881	1881	24
258	20240729	152900	29413592	1871	1871	1871	1871	0
259	20240729	152800	29413592	1871	1871	1871	1871	0
260	20240729	152700	29413592	1871	1871	1871	1871	0
261	20240729	152600	29413592	1871	1871	1871	1871	0
262	20240729	152500	29413592	1871	1871	1871	1871	0
263	20240729	152400	29413592	1871	1871	1871	1871	0
264	20240729	152300	29413592	1871	1871	1871	1871	0
265	20240729	152200	29413592	1871	1871	1871	1871	0
266	20240729	152100	29413592	1871	1871	1871	1871	0
267	20240729	152000	29413592	1871	1871	1871	1871	0
268	20240729	151900	29413592	1871	1875	1875	1871	581
269	20240729	151800	28326502	1880	1880	1880	1880	1
270	20240729	151700	28324622	1879	1879	1879	1879	60
271	20240729	151600	28211882	1879	1879	1879	1879	1
272	20240729	151500	28210003	1871	1871	1871	1871	0
273	20240729	151400	28210003	1871	1877	1877	1871	52
274	20240729	151300	28112667	1879	1879	1879	1879	1
275	20240729	151200	28110788	1874	1874	1874	1874	0
276	20240729	151100	28110788	1874	1874	1874	1874	0
277	20240729	151000	28110788	1874	1874	1874	1874	0
278	20240729	150900	28110788	1874	1874	1874	1874	0
279	20240729	150800	28110788	1874	1874	1874	1874	0
280	20240729	150700	28110788	1874	1874	1874	1874	0
281	20240729	150600	28110788	1874	1874	1874	1874	0
282	20240729	150500	28110788	1874	1874	1874	1874	0
283	20240729	150400	28110788	1874	1874	1874	1874	0
284	20240729	150300	28110788	1874	1874	1874	1874	0
285	20240729	150200	28110788	1874	1874	1874	1874	0
286	20240729	150100	28110788	1874	1874	1874	1874	0
287	20240729	150000	28110788	1874	1874	1874	1874	3
288	20240729	145900	28105166	1873	1873	1873	1873	0
289	20240729	145800	28105166	1873	1873	1873	1873	2
290	20240729	145700	28101420	1873	1873	1873	1873	10
291	20240729	145600	28082690	1872	1873	1873	1872	41
292	20240729	145500	28005927	1873	1874	1874	1873	195
293	20240729	145400	27640507	1874	1874	1874	1874	0
294	20240729	145300	27640507	1874	1874	1874	1874	0
295	20240729	145200	27640507	1874	1874	1874	1874	0
296	20240729	145100	27640507	1874	1874	1874	1874	0
297	20240729	145000	27640507	1874	1874	1874	1874	0
298	20240729	144900	27640507	1874	1874	1874	1874	0
299	20240729	144800	27640507	1874	1874	1874	1874	0
300	20240729	144700	27640507	1874	1874	1874	1874	0
301	20240729	144600	27640507	1874	1876	1876	1874	8
302	20240729	144500	27625505	1876	1874	1876	1874	7
303	20240729	144400	27612375	1873	1873	1873	1873	0
304	20240729	144300	27612375	1873	1873	1873	1873	0
305	20240729	144200	27612375	1873	1873	1873	1873	0
306	20240729	144100	27612375	1873	1873	1873	1873	0
307	20240729	144000	27612375	1873	1873	1873	1873	0
308	20240729	143900	27612375	1873	1873	1873	1873	0
309	20240729	143800	27612375	1873	1873	1873	1873	9
310	20240729	143700	27595518	1873	1873	1873	1873	0
311	20240729	143600	27595518	1873	1873	1873	1873	3
312	20240729	143500	27589899	1873	1873	1873	1873	0
313	20240729	143400	27589899	1873	1873	1873	1873	0
314	20240729	143300	27589899	1873	1873	1873	1873	0
315	20240729	143200	27589899	1873	1873	1873	1873	0
316	20240729	143100	27589899	1873	1873	1873	1873	0
317	20240729	143000	27589899	1873	1873	1873	1873	2
318	20240729	142900	27586153	1873	1873	1873	1873	0
319	20240729	142800	27586153	1873	1873	1873	1873	0
320	20240729	142700	27586153	1873	1873	1873	1873	0
321	20240729	142600	27586153	1873	1873	1873	1873	0
322	20240729	142500	27586153	1873	1873	1873	1873	0
323	20240729	142400	27586153	1873	1873	1873	1873	3
324	20240729	142300	27580534	1873	1873	1873	1872	7
325	20240729	142200	27567426	1874	1874	1874	1874	0
326	20240729	142100	27567426	1874	1874	1874	1874	0
327	20240729	142000	27567426	1874	1874	1874	1874	2
328	20240729	141900	27563678	1874	1874	1874	1874	0
329	20240729	141800	27563678	1874	1874	1874	1874	5
330	20240729	141700	27554308	1875	1875	1875	1875	0
331	20240729	141600	27554308	1875	1875	1875	1875	1067
332	20240729	141500	25553683	1875	1875	1875	1875	0
333	20240729	141400	25553683	1875	1878	1878	1875	607
334	20240729	141300	24415555	1878	1878	1878	1878	0
335	20240729	141200	24415555	1878	1878	1878	1878	0
336	20240729	141100	24415555	1878	1877	1878	1877	79
337	20240729	141000	24267262	1876	1876	1876	1876	0
338	20240729	140900	24267262	1876	1876	1876	1876	0
339	20240729	140800	24267262	1876	1876	1876	1876	0
340	20240729	140700	24267262	1876	1876	1876	1876	0
341	20240729	140600	24267262	1876	1876	1876	1876	0
342	20240729	140500	24267262	1876	1873	1876	1873	11
343	20240729	140400	24246629	1874	1874	1874	1874	0
344	20240729	140300	24246629	1874	1873	1874	1873	415
345	20240729	140200	23468920	1875	1875	1875	1875	0
346	20240729	140100	23468920	1875	1875	1875	1875	0
347	20240729	140000	23468920	1875	1875	1875	1875	0
348	20240729	135900	23468920	1875	1876	1876	1875	2
349	20240729	135800	23465169	1876	1876	1876	1876	11
350	20240729	135700	23444533	1876	1876	1876	1876	0
351	20240729	135600	23444533	1876	1876	1876	1876	0
352	20240729	135500	23444533	1876	1876	1876	1876	0
353	20240729	135400	23444533	1876	1876	1876	1876	0
354	20240729	135300	23444533	1876	1876	1876	1876	2
355	20240729	135200	23440781	1875	1873	1875	1873	11
356	20240729	135100	23420158	1873	1873	1873	1873	0
357	20240729	135000	23420158	1873	1873	1873	1873	0
358	20240729	134900	23420158	1873	1873	1873	1873	0
359	20240729	134800	23420158	1873	1873	1873	1873	0
360	20240729	134700	23420158	1873	1873	1873	1873	0
361	20240729	134600	23420158	1873	1873	1873	1873	0
362	20240729	134500	23420158	1873	1873	1873	1873	0
363	20240729	134400	23420158	1873	1873	1873	1873	10
364	20240729	134300	23401428	1873	1873	1873	1873	0
365	20240729	134200	23401428	1873	1873	1873	1873	0
366	20240729	134100	23401428	1873	1873	1873	1873	0
367	20240729	134000	23401428	1873	1873	1873	1873	2
368	20240729	133900	23397682	1873	1873	1873	1873	0
369	20240729	133800	23397682	1873	1873	1873	1873	0
370	20240729	133700	23397682	1873	1873	1873	1873	0
371	20240729	133600	23397682	1873	1873	1873	1873	0
372	20240729	133500	23397682	1873	1873	1873	1873	3
373	20240729	133400	23392063	1873	1873	1873	1873	1
374	20240729	133300	23390190	1873	1873	1873	1873	0
375	20240729	133200	23390190	1873	1873	1873	1873	4
376	20240729	133100	23382698	1873	1873	1873	1873	0
377	20240729	133000	23382698	1873	1873	1873	1873	0
378	20240729	132900	23382698	1873	1873	1873	1873	2
379	20240729	132800	23378952	1873	1873	1873	1873	1
380	20240729	132700	23377079	1873	1873	1873	1873	0
381	20240729	132600	23377079	1873	1873	1873	1873	0
382	20240729	132500	23377079	1873	1873	1873	1873	1
383	20240729	132400	23375206	1873	1873	1873	1873	0
384	20240729	132300	23375206	1873	1873	1873	1873	0
385	20240729	132200	23375206	1873	1873	1873	1873	0
386	20240729	132100	23375206	1873	1873	1873	1873	0
387	20240729	132000	23375206	1873	1873	1873	1873	11
388	20240729	131900	23354603	1872	1872	1872	1872	0
389	20240729	131800	23354603	1872	1872	1872	1872	0
390	20240729	131700	23354603	1872	1872	1872	1872	0
391	20240729	131600	23354603	1872	1874	1874	1872	300
392	20240729	131500	22792971	1875	1875	1875	1875	0
393	20240729	131400	22792971	1875	1875	1875	1875	0
394	20240729	131300	22792971	1875	1875	1875	1875	0
395	20240729	131200	22792971	1875	1875	1875	1875	6
396	20240729	131100	22781721	1874	1874	1874	1874	0
397	20240729	131000	22781721	1874	1874	1874	1874	0
398	20240729	130900	22781721	1874	1874	1874	1874	0
399	20240729	130800	22781721	1874	1874	1874	1874	0
400	20240729	130700	22781721	1874	1874	1874	1874	1
401	20240729	130600	22779847	1877	1875	1877	1875	30
402	20240729	130500	22723539	1877	1875	1877	1875	10
403	20240729	130400	22704778	1875	1875	1875	1875	0
404	20240729	130300	22704778	1875	1875	1875	1875	0
405	20240729	130200	22704778	1875	1875	1875	1875	0
406	20240729	130100	22704778	1875	1875	1875	1875	11
407	20240729	130000	22684153	1875	1874	1875	1874	14
408	20240729	125900	22657912	1876	1876	1876	1876	0
409	20240729	125800	22657912	1876	1876	1876	1876	0
410	20240729	125700	22657912	1876	1876	1876	1876	0
411	20240729	125600	22657912	1876	1874	1876	1874	10
412	20240729	125500	22639154	1874	1874	1874	1874	0
413	20240729	125400	22639154	1874	1874	1874	1874	0
414	20240729	125300	22639154	1874	1874	1874	1874	0
415	20240729	125200	22639154	1874	1874	1874	1874	0
416	20240729	125100	22639154	1874	1874	1874	1874	0
417	20240729	125000	22639154	1874	1874	1874	1874	0
418	20240729	124900	22639154	1874	1874	1874	1874	3
419	20240729	124800	22633532	1873	1873	1873	1873	11
420	20240729	124700	22612929	1872	1872	1872	1872	0
421	20240729	124600	22612929	1872	1872	1872	1872	0
422	20240729	124500	22612929	1872	1872	1872	1872	0
423	20240729	124400	22612929	1872	1872	1872	1872	0
424	20240729	124300	22612929	1872	1874	1874	1872	225
425	20240729	124200	22191527	1875	1875	1875	1875	0
426	20240729	124100	22191527	1875	1875	1875	1875	0
427	20240729	124000	22191527	1875	1875	1875	1875	0
428	20240729	123900	22191527	1875	1875	1875	1875	500
429	20240729	123800	21254027	1874	1874	1874	1874	0
430	20240729	123700	21254027	1874	1875	1875	1874	2
431	20240729	123600	21250278	1876	1876	1876	1876	100
432	20240729	123500	21062678	1877	1885	1886	1877	1093
433	20240729	123400	19006706	1884	1884	1884	1884	0
434	20240729	123300	19006706	1884	1884	1884	1884	5
435	20240729	123200	18997286	1884	1878	1884	1878	53
436	20240729	123100	18897542	1878	1876	1878	1876	14
437	20240729	123000	18871262	1875	1875	1875	1875	0
438	20240729	122900	18871262	1875	1875	1875	1875	0
439	20240729	122800	18871262	1875	1875	1875	1875	0
440	20240729	122700	18871262	1875	1875	1875	1875	21
441	20240729	122600	18831887	1875	1875	1875	1875	0
442	20240729	122500	18831887	1875	1875	1875	1875	0
443	20240729	122400	18831887	1875	1875	1875	1875	0
444	20240729	122300	18831887	1875	1875	1875	1875	1
445	20240729	122200	18830012	1874	1874	1874	1874	0
446	20240729	122100	18830012	1874	1873	1874	1873	22
447	20240729	122000	18788795	1872	1871	1872	1871	22
448	20240729	121900	18747622	1875	1875	1875	1875	0
449	20240729	121800	18747622	1875	1875	1875	1875	6
450	20240729	121700	18736372	1875	1871	1875	1870	19
451	20240729	121600	18700806	1871	1871	1871	1871	0
452	20240729	121500	18700806	1871	1871	1871	1871	0
453	20240729	121400	18700806	1871	1871	1871	1871	24
454	20240729	121300	18655902	1871	1870	1871	1870	10
455	20240729	121200	18637194	1870	1870	1870	1870	14
456	20240729	121100	18611014	1869	1869	1869	1869	0
457	20240729	121000	18611014	1869	1869	1869	1869	0
458	20240729	120900	18611014	1869	1870	1870	1869	28
459	20240729	120800	18558672	1870	1870	1870	1870	1617
460	20240729	120700	15534882	1870	1876	1876	1869	104
461	20240729	120600	15340106	1876	1876	1876	1876	0
462	20240729	120500	15340106	1876	1876	1876	1876	0
463	20240729	120400	15340106	1876	1876	1876	1876	77
464	20240729	120300	15195654	1877	1877	1877	1877	26
465	20240729	120200	15146852	1877	1877	1877	1877	0
466	20240729	120100	15146852	1877	1877	1877	1877	0
467	20240729	120000	15146852	1877	1877	1877	1877	0
468	20240729	115900	15146852	1877	1877	1877	1877	0
469	20240729	115800	15146852	1877	1877	1877	1877	6
470	20240729	115700	15135590	1880	1883	1883	1880	1100
471	20240729	115600	13067567	1883	1876	1884	1876	1075
472	20240729	115500	11050807	1877	1877	1877	1877	0
473	20240729	115400	11050807	1877	1881	1881	1877	1074
474	20240729	115300	9034874	1882	1883	1883	1882	14
475	20240729	115200	9008513	1883	1886	1886	1883	1064
476	20240729	115100	7004996	1886	1886	1886	1886	11
477	20240729	115000	6984250	1885	1884	1885	1884	14
478	20240729	114900	6957863	1884	1883	1884	1883	7
479	20240729	114800	6944676	1883	1883	1883	1883	0
480	20240729	114700	6944676	1883	1883	1883	1883	1
481	20240729	114600	6942793	1882	1881	1882	1881	12
482	20240729	114500	6920211	1885	1881	1885	1881	15
483	20240729	114400	6891949	1893	1881	1893	1881	63
484	20240729	114300	6772727	1886	1886	1886	1886	0
485	20240729	114200	6772727	1886	1884	1886	1881	388
486	20240729	114100	6042814	1884	1881	1884	1881	13
487	20240729	114000	6018357	1880	1880	1880	1880	0
488	20240729	113900	6018357	1880	1880	1880	1880	0
489	20240729	113800	6018357	1880	1880	1880	1880	12
490	20240729	113700	5995797	1880	1878	1880	1878	13
491	20240729	113600	5971369	1878	1878	1878	1878	1
492	20240729	113500	5969491	1877	1876	1877	1876	11
493	20240729	113400	5948845	1876	1876	1876	1876	0
494	20240729	113300	5948845	1876	1876	1876	1876	0
495	20240729	113200	5948845	1876	1876	1876	1876	0
496	20240729	113100	5948845	1876	1876	1876	1876	3
497	20240729	113000	5943217	1876	1876	1876	1876	0
498	20240729	112900	5943217	1876	1876	1876	1876	1
499	20240729	112800	5941341	1876	1878	1879	1876	33
500	20240729	112700	5879396	1877	1877	1877	1877	0
501	20240729	112600	5879396	1877	1876	1877	1876	10
502	20240729	112500	5860627	1875	1873	1875	1873	11
503	20240729	112400	5840004	1872	1872	1872	1872	11
504	20240729	112300	5819412	1872	1872	1872	1872	0
505	20240729	112200	5819412	1872	1871	1872	1871	12
506	20240729	112100	5796959	1871	1870	1881	1870	24
507	20240729	112000	5752024	1873	1870	1873	1870	20
508	20240729	111900	5714597	1870	1870	1870	1870	10
509	20240729	111800	5695897	1870	1870	1870	1870	0
510	20240729	111700	5695897	1870	1870	1870	1870	0
511	20240729	111600	5695897	1870	1870	1870	1870	10
512	20240729	111500	5677197	1870	1870	1870	1870	0
513	20240729	111400	5677197	1870	1870	1870	1870	3
514	20240729	111300	5671587	1870	1870	1870	1870	0
515	20240729	111200	5671587	1870	1870	1870	1869	160
516	20240729	111100	5372526	1870	1872	1872	1870	291
517	20240729	111000	4828205	1872	1872	1872	1872	90
518	20240729	110900	4659725	1873	1873	1873	1873	0
519	20240729	110800	4659725	1873	1873	1873	1873	0
520	20240729	110700	4659725	1873	1873	1873	1873	0
521	20240729	110600	4659725	1873	1873	1873	1873	0
522	20240729	110500	4659725	1873	1873	1873	1873	1
523	20240729	110400	4657852	1873	1873	1873	1873	11
524	20240729	110300	4637249	1873	1873	1873	1873	0
525	20240729	110200	4637249	1873	1872	1873	1872	12
526	20240729	110100	4614780	1872	1872	1872	1872	11
527	20240729	110000	4594188	1872	1872	1872	1872	0
528	20240729	105900	4594188	1872	1872	1872	1872	0
529	20240729	105800	4594188	1872	1872	1872	1872	0
530	20240729	105700	4594188	1872	1872	1872	1872	0
531	20240729	105600	4594188	1872	1872	1872	1871	60
532	20240729	105500	4481908	1873	1873	1873	1873	1
533	20240729	105400	4480035	1874	1874	1874	1874	0
534	20240729	105300	4480035	1874	1874	1874	1874	0
535	20240729	105200	4480035	1874	1872	1874	1872	12
536	20240729	105100	4457560	1873	1873	1873	1873	5
537	20240729	105000	4448195	1873	1873	1873	1873	0
538	20240729	104900	4448195	1873	1871	1873	1871	12
539	20240729	104800	4425733	1871	1871	1871	1871	0
540	20240729	104700	4425733	1871	1871	1871	1871	11
541	20240729	104600	4405152	1875	1871	1875	1871	22
542	20240729	104500	4363910	1871	1871	1871	1871	0
543	20240729	104400	4363910	1871	1871	1871	1871	0
544	20240729	104300	4363910	1871	1871	1871	1871	0
545	20240729	104200	4363910	1871	1871	1871	1871	0
546	20240729	104100	4363910	1871	1871	1871	1871	22
547	20240729	104000	4322748	1871	1871	1871	1871	0
548	20240729	103900	4322748	1871	1871	1871	1871	0
549	20240729	103800	4322748	1871	1871	1871	1871	0
550	20240729	103700	4322748	1871	1871	1871	1871	10
551	20240729	103600	4304038	1871	1871	1871	1871	10
552	20240729	103500	4285328	1872	1872	1872	1872	1
553	20240729	103400	4283456	1875	1871	1910	1871	234
554	20240729	103300	3840015	1871	1871	1871	1871	0
555	20240729	103200	3840015	1871	1871	1871	1871	10
556	20240729	103100	3821305	1872	1872	1872	1872	1
557	20240729	103000	3819433	1873	1872	1873	1872	14
558	20240729	102900	3793223	1873	1873	1873	1873	1
559	20240729	102800	3791350	1875	1875	1875	1875	0
560	20240729	102700	3791350	1875	1875	1875	1875	0
561	20240729	102600	3791350	1875	1878	1878	1875	266
562	20240729	102500	3292597	1879	1879	1879	1879	0
563	20240729	102400	3292597	1879	1879	1879	1879	0
564	20240729	102300	3292597	1879	1879	1879	1879	0
565	20240729	102200	3292597	1879	1879	1879	1879	0
566	20240729	102100	3292597	1879	1883	1883	1879	27
567	20240729	102000	3241820	1882	1882	1882	1882	0
568	20240729	101900	3241820	1882	1882	1882	1882	0
569	20240729	101800	3241820	1882	1882	1882	1882	11
570	20240729	101700	3221118	1881	1881	1881	1881	0
571	20240729	101600	3221118	1881	1881	1881	1881	0
572	20240729	101500	3221118	1881	1881	1881	1881	0
573	20240729	101400	3221118	1881	1881	1881	1881	11
574	20240729	101300	3200427	1880	1880	1880	1880	0
575	20240729	101200	3200427	1880	1880	1880	1880	0
576	20240729	101100	3200427	1880	1880	1880	1880	0
577	20240729	101000	3200427	1880	1880	1880	1880	11
578	20240729	100900	3179747	1879	1879	1879	1879	0
579	20240729	100800	3179747	1879	1879	1879	1879	0
580	20240729	100700	3179747	1879	1879	1879	1879	0
581	20240729	100600	3179747	1879	1881	1881	1878	118
582	20240729	100500	2958125	1881	1881	1881	1881	0
583	20240729	100400	2958125	1881	1881	1881	1881	0
584	20240729	100300	2958125	1881	1880	1881	1880	10
585	20240729	100200	2939316	1880	1880	1880	1880	1
586	20240729	100100	2937436	1880	1880	1880	1880	11
587	20240729	100000	2916756	1880	1880	1880	1880	0
588	20240729	095900	2916756	1880	1880	1880	1880	1
589	20240729	095800	2914876	1879	1879	1879	1879	0
590	20240729	095700	2914876	1879	1879	1879	1879	22
591	20240729	095600	2873538	1878	1878	1878	1878	30
592	20240729	095500	2817198	1878	1878	1878	1878	6
593	20240729	095400	2805930	1878	1878	1878	1878	0
594	20240729	095300	2805930	1878	1878	1878	1878	5
595	20240729	095200	2796540	1892	1878	1892	1878	28
596	20240729	095100	2743674	1878	1878	1878	1878	0
597	20240729	095000	2743674	1878	1878	1878	1878	4
598	20240729	094900	2736162	1878	1876	1878	1876	12
599	20240729	094800	2713638	1875	1875	1875	1875	1
600	20240729	094700	2711763	1875	1875	1875	1875	10
601	20240729	094600	2693013	1873	1874	1874	1872	8
602	20240729	094500	2678025	1873	1873	1873	1873	11
603	20240729	094400	2657422	1873	1871	1873	1871	15
604	20240729	094300	2629344	1871	1870	1871	1870	29
605	20240729	094200	2575107	1869	1869	1869	1869	0
606	20240729	094100	2575107	1869	1868	1869	1868	12
607	20240729	094000	2552680	1868	1868	1868	1868	30
608	20240729	093900	2496640	1868	1868	1868	1868	5
609	20240729	093800	2487300	1868	1868	1868	1868	5
610	20240729	093700	2477960	1868	1868	1868	1868	4
611	20240729	093600	2470488	1868	1868	1868	1868	15
612	20240729	093500	2442468	1868	1868	1868	1868	0
613	20240729	093400	2442468	1868	1868	1868	1868	15
614	20240729	093300	2414448	1868	1868	1869	1868	29
615	20240729	093200	2360266	1868	1868	1868	1868	0
616	20240729	093100	2360266	1868	1868	1868	1868	16
617	20240729	093000	2330378	1868	1868	1880	1868	451
618	20240729	092900	1482762	1868	1868	1868	1868	7
619	20240729	092800	1469686	1868	1868	1868	1868	11
620	20240729	092700	1449138	1868	1868	1868	1868	0
621	20240729	092600	1449138	1868	1868	1868	1868	0
622	20240729	092500	1449138	1868	1868	1868	1868	0
623	20240729	092400	1449138	1868	1868	1868	1868	23
624	20240729	092300	1406174	1869	1869	1869	1869	2
625	20240729	092200	1402436	1868	1868	1868	1868	15
626	20240729	092100	1374416	1868	1868	1868	1868	20
627	20240729	092000	1337056	1868	1868	1868	1868	23
628	20240729	091900	1294092	1868	1868	1868	1868	11
629	20240729	091800	1273544	1868	1867	1869	1867	57
630	20240729	091700	1167078	1867	1867	1867	1867	25
631	20240729	091600	1120403	1867	1867	1867	1867	0
632	20240729	091500	1120403	1867	1867	1867	1867	4
633	20240729	091400	1112935	1867	1866	1867	1866	46
634	20240729	091300	1027098	1866	1866	1866	1866	1
635	20240729	091200	1025232	1866	1869	1869	1866	89
636	20240729	091100	859149	1875	1880	1880	1875	345
637	20240729	091000	211153	1881	1881	1881	1881	3
638	20240729	090900	205510	1881	1881	1881	1881	1
639	20240729	090800	203629	1881	1881	1881	1881	0
640	20240729	090700	203629	1881	1881	1881	1881	4
641	20240729	090600	196105	1881	1887	1887	1881	17
642	20240729	090500	164060	1887	1887	1887	1887	50
643	20240729	090400	69710	1886	1886	1886	1886	1
644	20240729	090300	67824	1884	1884	1884	1884	0
645	20240729	090200	67824	1884	1884	1884	1884	0
646	20240729	090100	67824	1884	1884	1884	1884	0
647	20240729	090000	67824	1884	1884	1884	1884	36