KissMeData/069640/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	194500	12734592	1867	1867	1867	1867	285
3	20240730	194400	12734592	1867	1867	1867	1867	0
4	20240730	194300	12734592	1867	1867	1867	1867	0
5	20240730	194200	12734592	1867	1867	1867	1867	0
6	20240730	194100	12734592	1867	1867	1867	1867	0
7	20240730	194000	12734592	1867	1867	1867	1867	0
8	20240730	193900	12734592	1867	1867	1867	1867	0
9	20240730	193800	12734592	1867	1867	1867	1867	0
10	20240730	193700	12734592	1867	1867	1867	1867	0
11	20240730	193600	12734592	1867	1867	1867	1867	0
12	20240730	193500	12734592	1867	1867	1867	1867	0
13	20240730	193400	12734592	1867	1867	1867	1867	0
14	20240730	193300	12734592	1867	1867	1867	1867	0
15	20240730	193200	12734592	1867	1867	1867	1867	0
16	20240730	193100	12734592	1867	1867	1867	1867	0
17	20240730	193000	12734592	1867	1867	1867	1867	0
18	20240730	192900	12734592	1867	1867	1867	1867	0
19	20240730	192800	12734592	1867	1867	1867	1867	0
20	20240730	192700	12734592	1867	1867	1867	1867	0
21	20240730	192600	12734592	1867	1867	1867	1867	0
22	20240730	192500	12734592	1867	1867	1867	1867	0
23	20240730	192400	12734592	1867	1867	1867	1867	0
24	20240730	192300	12734592	1867	1867	1867	1867	0
25	20240730	192200	12734592	1867	1867	1867	1867	0
26	20240730	192100	12734592	1867	1867	1867	1867	0
27	20240730	192000	12734592	1867	1867	1867	1867	0
28	20240730	191900	12734592	1867	1867	1867	1867	0
29	20240730	191800	12734592	1867	1867	1867	1867	0
30	20240730	191700	12734592	1867	1867	1867	1867	0
31	20240730	191600	12734592	1867	1867	1867	1867	0
32	20240730	191500	12734592	1867	1867	1867	1867	285
33	20240730	191400	12734592	1867	1867	1867	1867	0
34	20240730	191300	12734592	1867	1867	1867	1867	0
35	20240730	191200	12734592	1867	1867	1867	1867	0
36	20240730	191100	12734592	1867	1867	1867	1867	0
37	20240730	191000	12734592	1867	1867	1867	1867	0
38	20240730	190900	12734592	1867	1867	1867	1867	0
39	20240730	190800	12734592	1867	1867	1867	1867	0
40	20240730	190700	12734592	1867	1867	1867	1867	0
41	20240730	190600	12734592	1867	1867	1867	1867	0
42	20240730	190500	12734592	1867	1867	1867	1867	0
43	20240730	190400	12734592	1867	1867	1867	1867	0
44	20240730	190300	12734592	1867	1867	1867	1867	0
45	20240730	190200	12734592	1867	1867	1867	1867	0
46	20240730	190100	12734592	1867	1867	1867	1867	0
47	20240730	190000	12734592	1867	1867	1867	1867	0
48	20240730	185900	12734592	1867	1867	1867	1867	0
49	20240730	185800	12734592	1867	1867	1867	1867	0
50	20240730	185700	12734592	1867	1867	1867	1867	0
51	20240730	185600	12734592	1867	1867	1867	1867	0
52	20240730	185500	12734592	1867	1867	1867	1867	0
53	20240730	185400	12734592	1867	1867	1867	1867	0
54	20240730	185300	12734592	1867	1867	1867	1867	0
55	20240730	185200	12734592	1867	1867	1867	1867	0
56	20240730	185100	12734592	1867	1867	1867	1867	0
57	20240730	185000	12734592	1867	1867	1867	1867	0
58	20240730	184900	12734592	1867	1867	1867	1867	0
59	20240730	184800	12734592	1867	1867	1867	1867	0
60	20240730	184700	12734592	1867	1867	1867	1867	0
61	20240730	184600	12734592	1867	1867	1867	1867	0
62	20240730	184500	12734592	1867	1867	1867	1867	285
63	20240730	184400	12734592	1867	1867	1867	1867	0
64	20240730	184300	12734592	1867	1867	1867	1867	0
65	20240730	184200	12734592	1867	1867	1867	1867	0
66	20240730	184100	12734592	1867	1867	1867	1867	0
67	20240730	184000	12734592	1867	1867	1867	1867	0
68	20240730	183900	12734592	1867	1867	1867	1867	0
69	20240730	183800	12734592	1867	1867	1867	1867	0
70	20240730	183700	12734592	1867	1867	1867	1867	0
71	20240730	183600	12734592	1867	1867	1867	1867	0
72	20240730	183500	12734592	1867	1867	1867	1867	0
73	20240730	183400	12734592	1867	1867	1867	1867	0
74	20240730	183300	12734592	1867	1867	1867	1867	0
75	20240730	183200	12734592	1867	1867	1867	1867	0
76	20240730	183100	12734592	1867	1867	1867	1867	0
77	20240730	183000	12734592	1867	1867	1867	1867	0
78	20240730	182900	12734592	1867	1867	1867	1867	0
79	20240730	182800	12734592	1867	1867	1867	1867	0
80	20240730	182700	12734592	1867	1867	1867	1867	0
81	20240730	182600	12734592	1867	1867	1867	1867	0
82	20240730	182500	12734592	1867	1867	1867	1867	0
83	20240730	182400	12734592	1867	1867	1867	1867	0
84	20240730	182300	12734592	1867	1867	1867	1867	0
85	20240730	182200	12734592	1867	1867	1867	1867	0
86	20240730	182100	12734592	1867	1867	1867	1867	0
87	20240730	182000	12734592	1867	1867	1867	1867	0
88	20240730	181900	12734592	1867	1867	1867	1867	0
89	20240730	181800	12734592	1867	1867	1867	1867	0
90	20240730	181700	12734592	1867	1867	1867	1867	0
91	20240730	181600	12734592	1867	1867	1867	1867	0
92	20240730	181500	12734592	1867	1867	1867	1867	285
93	20240730	181400	12734592	1867	1867	1867	1867	0
94	20240730	181300	12734592	1867	1867	1867	1867	0
95	20240730	181200	12734592	1867	1867	1867	1867	0
96	20240730	181100	12734592	1867	1867	1867	1867	0
97	20240730	181000	12734592	1867	1867	1867	1867	0
98	20240730	180900	12734592	1867	1867	1867	1867	0
99	20240730	180800	12734592	1867	1867	1867	1867	0
100	20240730	180700	12734592	1867	1867	1867	1867	0
101	20240730	180600	12734592	1867	1867	1867	1867	0
102	20240730	180500	12734592	1867	1867	1867	1867	0
103	20240730	180400	12734592	1867	1867	1867	1867	0
104	20240730	180300	12734592	1867	1867	1867	1867	0
105	20240730	180200	12734592	1867	1867	1867	1867	0
106	20240730	180100	12734592	1867	1867	1867	1867	0
107	20240730	180000	12734592	1867	1867	1867	1867	0
108	20240730	175900	12734592	1867	1867	1867	1867	0
109	20240730	175800	12734592	1867	1867	1867	1867	0
110	20240730	175700	12734592	1867	1867	1867	1867	0
111	20240730	175600	12734592	1867	1867	1867	1867	0
112	20240730	175500	12734592	1867	1867	1867	1867	0
113	20240730	175400	12734592	1867	1867	1867	1867	0
114	20240730	175300	12734592	1867	1867	1867	1867	0
115	20240730	175200	12734592	1867	1867	1867	1867	0
116	20240730	175100	12734592	1867	1867	1867	1867	0
117	20240730	175000	12734592	1867	1867	1867	1867	0
118	20240730	174900	12734592	1867	1867	1867	1867	0
119	20240730	174800	12734592	1867	1867	1867	1867	0
120	20240730	174700	12734592	1867	1867	1867	1867	0
121	20240730	174600	12734592	1867	1867	1867	1867	0
122	20240730	174500	12734592	1867	1867	1867	1867	285
123	20240730	174400	12734592	1867	1867	1867	1867	0
124	20240730	174300	12734592	1867	1867	1867	1867	0
125	20240730	174200	12734592	1867	1867	1867	1867	0
126	20240730	174100	12734592	1867	1867	1867	1867	0
127	20240730	174000	12734592	1867	1867	1867	1867	0
128	20240730	173900	12734592	1867	1867	1867	1867	0
129	20240730	173800	12734592	1867	1867	1867	1867	0
130	20240730	173700	12734592	1867	1867	1867	1867	0
131	20240730	173600	12734592	1867	1867	1867	1867	0
132	20240730	173500	12734592	1867	1867	1867	1867	0
133	20240730	173400	12734592	1867	1867	1867	1867	0
134	20240730	173300	12734592	1867	1867	1867	1867	0
135	20240730	173200	12734592	1867	1867	1867	1867	0
136	20240730	173100	12734592	1867	1867	1867	1867	0
137	20240730	173000	12734592	1867	1867	1867	1867	0
138	20240730	172900	12734592	1867	1867	1867	1867	0
139	20240730	172800	12734592	1867	1867	1867	1867	0
140	20240730	172700	12734592	1867	1867	1867	1867	0
141	20240730	172600	12734592	1867	1867	1867	1867	0
142	20240730	172500	12734592	1867	1867	1867	1867	0
143	20240730	172400	12734592	1867	1867	1867	1867	0
144	20240730	172300	12734592	1867	1867	1867	1867	0
145	20240730	172200	12734592	1867	1867	1867	1867	0
146	20240730	172100	12734592	1867	1867	1867	1867	0
147	20240730	172000	12734592	1867	1867	1867	1867	0
148	20240730	171900	12734592	1867	1867	1867	1867	0
149	20240730	171800	12734592	1867	1867	1867	1867	0
150	20240730	171700	12734592	1867	1867	1867	1867	0
151	20240730	171600	12734592	1867	1867	1867	1867	0
152	20240730	171500	12734592	1867	1867	1867	1867	285
153	20240730	171400	12734592	1867	1867	1867	1867	0
154	20240730	171300	12734592	1867	1867	1867	1867	0
155	20240730	171200	12734592	1867	1867	1867	1867	0
156	20240730	171100	12734592	1867	1867	1867	1867	0
157	20240730	171000	12734592	1867	1867	1867	1867	0
158	20240730	170900	12734592	1867	1867	1867	1867	0
159	20240730	170800	12734592	1867	1867	1867	1867	0
160	20240730	170700	12734592	1867	1867	1867	1867	0
161	20240730	170600	12734592	1867	1867	1867	1867	0
162	20240730	170500	12734592	1867	1867	1867	1867	0
163	20240730	170400	12734592	1867	1867	1867	1867	0
164	20240730	170300	12734592	1867	1867	1867	1867	0
165	20240730	170200	12734592	1867	1867	1867	1867	0
166	20240730	170100	12734592	1867	1867	1867	1867	0
167	20240730	170000	12734592	1867	1867	1867	1867	0
168	20240730	165900	12734592	1867	1867	1867	1867	0
169	20240730	165800	12734592	1867	1867	1867	1867	0
170	20240730	165700	12734592	1867	1867	1867	1867	0
171	20240730	165600	12734592	1867	1867	1867	1867	0
172	20240730	165500	12734592	1867	1867	1867	1867	0
173	20240730	165400	12734592	1867	1867	1867	1867	0
174	20240730	165300	12734592	1867	1867	1867	1867	0
175	20240730	165200	12734592	1867	1867	1867	1867	0
176	20240730	165100	12734592	1867	1867	1867	1867	0
177	20240730	165000	12734592	1867	1867	1867	1867	0
178	20240730	164900	12734592	1867	1867	1867	1867	0
179	20240730	164800	12734592	1867	1867	1867	1867	0
180	20240730	164700	12734592	1867	1867	1867	1867	0
181	20240730	164600	12734592	1867	1867	1867	1867	0
182	20240730	164500	12734592	1867	1867	1867	1867	285
183	20240730	164400	12734592	1867	1867	1867	1867	0
184	20240730	164300	12734592	1867	1867	1867	1867	0
185	20240730	164200	12734592	1867	1867	1867	1867	0
186	20240730	164100	12734592	1867	1867	1867	1867	0
187	20240730	164000	12734592	1867	1867	1867	1867	0
188	20240730	163900	12734592	1867	1867	1867	1867	0
189	20240730	163800	12734592	1867	1867	1867	1867	0
190	20240730	163700	12734592	1867	1867	1867	1867	0
191	20240730	163600	12734592	1867	1867	1867	1867	0
192	20240730	163500	12734592	1867	1867	1867	1867	0
193	20240730	163400	12734592	1867	1867	1867	1867	0
194	20240730	163300	12734592	1867	1867	1867	1867	0
195	20240730	163200	12734592	1867	1867	1867	1867	0
196	20240730	163100	12734592	1867	1867	1867	1867	0
197	20240730	163000	12734592	1867	1867	1867	1867	0
198	20240730	162900	12734592	1867	1867	1867	1867	0
199	20240730	162800	12734592	1867	1867	1867	1867	0
200	20240730	162700	12734592	1867	1867	1867	1867	0
201	20240730	162600	12734592	1867	1867	1867	1867	0
202	20240730	162500	12734592	1867	1867	1867	1867	0
203	20240730	162400	12734592	1867	1867	1867	1867	0
204	20240730	162300	12734592	1867	1867	1867	1867	0
205	20240730	162200	12734592	1867	1867	1867	1867	0
206	20240730	162100	12734592	1867	1867	1867	1867	0
207	20240730	162000	12734592	1867	1867	1867	1867	0
208	20240730	161900	12734592	1867	1867	1867	1867	0
209	20240730	161800	12734592	1867	1867	1867	1867	0
210	20240730	161700	12734592	1867	1867	1867	1867	0
211	20240730	161600	12734592	1867	1867	1867	1867	0
212	20240730	161500	12734592	1867	1867	1867	1867	285
213	20240730	161400	12734592	1867	1867	1867	1867	0
214	20240730	161300	12734592	1867	1867	1867	1867	0
215	20240730	161200	12734592	1867	1867	1867	1867	0
216	20240730	161100	12734592	1867	1867	1867	1867	0
217	20240730	161000	12734592	1867	1867	1867	1867	0
218	20240730	160900	12734592	1867	1867	1867	1867	0
219	20240730	160800	12734592	1867	1867	1867	1867	0
220	20240730	160700	12734592	1867	1867	1867	1867	0
221	20240730	160600	12734592	1867	1867	1867	1867	0
222	20240730	160500	12734592	1867	1867	1867	1867	0
223	20240730	160400	12734592	1867	1867	1867	1867	0
224	20240730	160300	12734592	1867	1867	1867	1867	0
225	20240730	160200	12734592	1867	1867	1867	1867	0
226	20240730	160100	12734592	1867	1867	1867	1867	0
227	20240730	160000	12734592	1867	1867	1867	1867	0
228	20240730	155900	12734592	1867	1867	1867	1867	0
229	20240730	155800	12734592	1867	1867	1867	1867	0
230	20240730	155700	12734592	1867	1867	1867	1867	0
231	20240730	155600	12734592	1867	1867	1867	1867	0
232	20240730	155500	12734592	1867	1867	1867	1867	0
233	20240730	155400	12734592	1867	1867	1867	1867	0
234	20240730	155300	12734592	1867	1867	1867	1867	0
235	20240730	155200	12734592	1867	1867	1867	1867	0
236	20240730	155100	12734592	1867	1867	1867	1867	0
237	20240730	155000	12734592	1867	1867	1867	1867	0
238	20240730	154900	12734592	1867	1867	1867	1867	0
239	20240730	154800	12734592	1867	1867	1867	1867	0
240	20240730	154700	12734592	1867	1867	1867	1867	0
241	20240730	154600	12734592	1867	1867	1867	1867	0
242	20240730	154500	12734592	1867	1867	1867	1867	285
243	20240730	154400	12734592	1867	1867	1867	1867	0
244	20240730	154300	12734592	1867	1867	1867	1867	0
245	20240730	154200	12734592	1867	1867	1867	1867	0
246	20240730	154100	12734592	1867	1867	1867	1867	0
247	20240730	154000	12734592	1867	1867	1867	1867	0
248	20240730	153900	12734592	1867	1867	1867	1867	0
249	20240730	153800	12734592	1867	1867	1867	1867	0
250	20240730	153700	12734592	1867	1867	1867	1867	0
251	20240730	153600	12734592	1867	1867	1867	1867	0
252	20240730	153500	12734592	1867	1867	1867	1867	0
253	20240730	153400	12734592	1867	1867	1867	1867	0
254	20240730	153300	12734592	1867	1867	1867	1867	0
255	20240730	153200	12734592	1867	1867	1867	1867	0
256	20240730	153100	12734592	1867	1867	1867	1867	0
257	20240730	153000	12734592	1867	1867	1867	1867	285
258	20240730	152900	12202497	1870	1870	1870	1870	0
259	20240730	152800	12202497	1870	1870	1870	1870	0
260	20240730	152700	12202497	1870	1870	1870	1870	0
261	20240730	152600	12202497	1870	1870	1870	1870	0
262	20240730	152500	12202497	1870	1870	1870	1870	0
263	20240730	152400	12202497	1870	1870	1870	1870	0
264	20240730	152300	12202497	1870	1870	1870	1870	0
265	20240730	152200	12202497	1870	1870	1870	1870	0
266	20240730	152100	12202497	1870	1870	1870	1870	0
267	20240730	152000	12202497	1870	1870	1870	1870	0
268	20240730	151900	12202497	1870	1870	1870	1870	0
269	20240730	151800	12202497	1870	1870	1870	1870	0
270	20240730	151700	12202497	1870	1870	1870	1870	0
271	20240730	151600	12202497	1870	1870	1870	1870	0
272	20240730	151500	12202497	1870	1870	1870	1870	0
273	20240730	151400	12202497	1870	1870	1870	1870	0
274	20240730	151300	12202497	1870	1870	1870	1870	0
275	20240730	151200	12202497	1870	1870	1870	1870	1
276	20240730	151100	12200627	1870	1870	1870	1870	104
277	20240730	151000	12006147	1868	1868	1868	1868	0
278	20240730	150900	12006147	1868	1868	1868	1868	0
279	20240730	150800	12006147	1868	1868	1868	1868	2
280	20240730	150700	12002411	1868	1868	1868	1868	0
281	20240730	150600	12002411	1868	1868	1868	1868	0
282	20240730	150500	12002411	1868	1868	1868	1868	0
283	20240730	150400	12002411	1868	1868	1868	1868	0
284	20240730	150300	12002411	1868	1868	1868	1868	0
285	20240730	150200	12002411	1868	1868	1868	1868	0
286	20240730	150100	12002411	1868	1868	1868	1868	0
287	20240730	150000	12002411	1868	1868	1868	1868	0
288	20240730	145900	12002411	1868	1868	1868	1868	0
289	20240730	145800	12002411	1868	1868	1868	1868	0
290	20240730	145700	12002411	1868	1868	1868	1868	0
291	20240730	145600	12002411	1868	1868	1868	1868	1
292	20240730	145500	12000543	1867	1867	1867	1867	0
293	20240730	145400	12000543	1867	1867	1867	1867	0
294	20240730	145300	12000543	1867	1867	1867	1867	0
295	20240730	145200	12000543	1867	1867	1867	1867	0
296	20240730	145100	12000543	1867	1867	1867	1867	0
297	20240730	145000	12000543	1867	1867	1867	1867	0
298	20240730	144900	12000543	1867	1867	1867	1867	0
299	20240730	144800	12000543	1867	1867	1867	1867	0
300	20240730	144700	12000543	1867	1867	1867	1867	0
301	20240730	144600	12000543	1867	1867	1867	1867	0
302	20240730	144500	12000543	1867	1867	1867	1867	0
303	20240730	144400	12000543	1867	1867	1867	1867	0
304	20240730	144300	12000543	1867	1867	1867	1867	0
305	20240730	144200	12000543	1867	1867	1867	1867	0
306	20240730	144100	12000543	1867	1867	1867	1867	0
307	20240730	144000	12000543	1867	1867	1867	1867	0
308	20240730	143900	12000543	1867	1867	1867	1867	9
309	20240730	143800	11983740	1867	1867	1867	1867	0
310	20240730	143700	11983740	1867	1867	1867	1867	0
311	20240730	143600	11983740	1867	1867	1867	1867	0
312	20240730	143500	11983740	1867	1867	1867	1867	0
313	20240730	143400	11983740	1867	1867	1867	1867	0
314	20240730	143300	11983740	1867	1867	1867	1867	0
315	20240730	143200	11983740	1867	1867	1867	1867	15
316	20240730	143100	11955735	1866	1866	1866	1866	0
317	20240730	143000	11955735	1866	1866	1866	1866	0
318	20240730	142900	11955735	1866	1866	1866	1866	0
319	20240730	142800	11955735	1866	1866	1866	1866	0
320	20240730	142700	11955735	1866	1866	1866	1866	0
321	20240730	142600	11955735	1866	1866	1866	1866	0
322	20240730	142500	11955735	1866	1866	1866	1866	0
323	20240730	142400	11955735	1866	1866	1866	1866	0
324	20240730	142300	11955735	1866	1866	1866	1866	0
325	20240730	142200	11955735	1866	1866	1866	1866	0
326	20240730	142100	11955735	1866	1866	1866	1866	0
327	20240730	142000	11955735	1866	1866	1866	1866	0
328	20240730	141900	11955735	1866	1866	1866	1866	0
329	20240730	141800	11955735	1866	1866	1866	1866	1
330	20240730	141700	11953869	1867	1867	1867	1867	0
331	20240730	141600	11953869	1867	1867	1867	1867	0
332	20240730	141500	11953869	1867	1867	1867	1867	50
333	20240730	141400	11860519	1867	1867	1867	1867	0
334	20240730	141300	11860519	1867	1867	1867	1867	0
335	20240730	141200	11860519	1867	1867	1867	1867	0
336	20240730	141100	11860519	1867	1867	1867	1867	0
337	20240730	141000	11860519	1867	1867	1867	1867	0
338	20240730	140900	11860519	1867	1867	1867	1867	0
339	20240730	140800	11860519	1867	1867	1867	1867	0
340	20240730	140700	11860519	1867	1867	1867	1867	0
341	20240730	140600	11860519	1867	1867	1867	1867	0
342	20240730	140500	11860519	1867	1867	1867	1867	0
343	20240730	140400	11860519	1867	1867	1867	1867	0
344	20240730	140300	11860519	1867	1867	1867	1867	5
345	20240730	140200	11851184	1867	1867	1867	1867	0
346	20240730	140100	11851184	1867	1867	1867	1867	0
347	20240730	140000	11851184	1867	1867	1867	1867	0
348	20240730	135900	11851184	1867	1867	1867	1867	0
349	20240730	135800	11851184	1867	1867	1867	1867	0
350	20240730	135700	11851184	1867	1867	1867	1867	0
351	20240730	135600	11851184	1867	1867	1867	1867	0
352	20240730	135500	11851184	1867	1867	1867	1867	0
353	20240730	135400	11851184	1867	1867	1867	1867	0
354	20240730	135300	11851184	1867	1867	1867	1867	0
355	20240730	135200	11851184	1867	1867	1867	1867	0
356	20240730	135100	11851184	1867	1867	1867	1867	0
357	20240730	135000	11851184	1867	1867	1867	1867	0
358	20240730	134900	11851184	1867	1867	1867	1867	0
359	20240730	134800	11851184	1867	1867	1867	1867	0
360	20240730	134700	11851184	1867	1867	1867	1867	0
361	20240730	134600	11851184	1867	1867	1867	1867	0
362	20240730	134500	11851184	1867	1867	1867	1867	0
363	20240730	134400	11851184	1867	1867	1867	1867	0
364	20240730	134300	11851184	1867	1867	1867	1867	2
365	20240730	134200	11847450	1867	1867	1867	1867	11
366	20240730	134100	11826913	1867	1867	1867	1867	27
367	20240730	134000	11776504	1867	1867	1867	1867	0
368	20240730	133900	11776504	1867	1867	1867	1867	0
369	20240730	133800	11776504	1867	1867	1867	1867	0
370	20240730	133700	11776504	1867	1867	1867	1867	0
371	20240730	133600	11776504	1867	1867	1867	1867	3
372	20240730	133500	11770903	1867	1867	1867	1867	12
373	20240730	133400	11748499	1867	1867	1867	1867	0
374	20240730	133300	11748499	1867	1867	1867	1867	0
375	20240730	133200	11748499	1867	1867	1867	1867	0
376	20240730	133100	11748499	1867	1867	1867	1867	1
377	20240730	133000	11746632	1866	1868	1868	1866	1469
378	20240730	132900	9005328	1868	1868	1868	1868	2
379	20240730	132800	9001592	1868	1868	1868	1868	4
380	20240730	132700	8994120	1870	1870	1870	1870	0
381	20240730	132600	8994120	1870	1870	1870	1870	0
382	20240730	132500	8994120	1870	1870	1870	1870	0
383	20240730	132400	8994120	1870	1869	1870	1869	98
384	20240730	132300	8810861	1869	1869	1869	1869	4
385	20240730	132200	8803385	1869	1869	1869	1869	2
386	20240730	132100	8799647	1868	1868	1868	1868	0
387	20240730	132000	8799647	1868	1868	1868	1868	0
388	20240730	131900	8799647	1868	1868	1868	1868	0
389	20240730	131800	8799647	1868	1868	1868	1868	11
390	20240730	131700	8779099	1868	1868	1868	1868	1
391	20240730	131600	8777231	1868	1868	1868	1868	0
392	20240730	131500	8777231	1868	1868	1868	1868	0
393	20240730	131400	8777231	1868	1868	1868	1868	0
394	20240730	131300	8777231	1868	1868	1868	1868	0
395	20240730	131200	8777231	1868	1868	1868	1868	0
396	20240730	131100	8777231	1868	1868	1868	1868	0
397	20240730	131000	8777231	1868	1868	1868	1868	22
398	20240730	130900	8736135	1868	1868	1868	1868	1
399	20240730	130800	8734267	1867	1867	1867	1867	71
400	20240730	130700	8601710	1867	1867	1867	1867	0
401	20240730	130600	8601710	1867	1867	1867	1867	0
402	20240730	130500	8601710	1867	1868	1868	1867	451
403	20240730	130400	7759667	1868	1868	1868	1868	0
404	20240730	130300	7759667	1868	1868	1868	1868	0
405	20240730	130200	7759667	1868	1868	1868	1868	0
406	20240730	130100	7759667	1868	1868	1868	1868	0
407	20240730	130000	7759667	1868	1868	1868	1868	0
408	20240730	125900	7759667	1868	1868	1868	1868	0
409	20240730	125800	7759667	1868	1868	1868	1868	0
410	20240730	125700	7759667	1868	1868	1868	1868	0
411	20240730	125600	7759667	1868	1868	1868	1868	0
412	20240730	125500	7759667	1868	1868	1868	1868	0
413	20240730	125400	7759667	1868	1868	1868	1868	0
414	20240730	125300	7759667	1868	1868	1868	1868	0
415	20240730	125200	7759667	1868	1868	1868	1868	105
416	20240730	125100	7563527	1869	1869	1869	1869	30
417	20240730	125000	7507457	1869	1869	1869	1869	0
418	20240730	124900	7507457	1869	1869	1869	1869	0
419	20240730	124800	7507457	1869	1869	1869	1869	0
420	20240730	124700	7507457	1869	1869	1869	1869	1
421	20240730	124600	7505588	1868	1868	1868	1868	0
422	20240730	124500	7505588	1868	1868	1868	1868	0
423	20240730	124400	7505588	1868	1868	1868	1868	0
424	20240730	124300	7505588	1868	1868	1868	1868	0
425	20240730	124200	7505588	1868	1868	1868	1868	0
426	20240730	124100	7505588	1868	1868	1868	1868	0
427	20240730	124000	7505588	1868	1868	1868	1868	0
428	20240730	123900	7505588	1868	1868	1868	1868	0
429	20240730	123800	7505588	1868	1868	1868	1868	0
430	20240730	123700	7505588	1868	1868	1868	1868	11
431	20240730	123600	7485040	1868	1868	1868	1868	0
432	20240730	123500	7485040	1868	1868	1868	1868	0
433	20240730	123400	7485040	1868	1868	1868	1868	0
434	20240730	123300	7485040	1868	1868	1868	1868	0
435	20240730	123200	7485040	1868	1868	1868	1868	0
436	20240730	123100	7485040	1868	1868	1868	1868	0
437	20240730	123000	7485040	1868	1868	1868	1868	0
438	20240730	122900	7485040	1868	1868	1868	1868	0
439	20240730	122800	7485040	1868	1868	1868	1868	0
440	20240730	122700	7485040	1868	1868	1868	1868	0
441	20240730	122600	7485040	1868	1868	1868	1868	0
442	20240730	122500	7485040	1868	1868	1868	1868	0
443	20240730	122400	7485040	1868	1868	1868	1868	0
444	20240730	122300	7485040	1868	1868	1868	1868	0
445	20240730	122200	7485040	1868	1868	1868	1868	2
446	20240730	122100	7481304	1868	1868	1868	1868	5
447	20240730	122000	7471964	1867	1867	1867	1867	0
448	20240730	121900	7471964	1867	1867	1867	1867	3
449	20240730	121800	7466363	1868	1868	1868	1868	0
450	20240730	121700	7466363	1868	1868	1868	1868	0
451	20240730	121600	7466363	1868	1868	1868	1868	0
452	20240730	121500	7466363	1868	1868	1868	1868	70
453	20240730	121400	7335603	1868	1868	1868	1868	0
454	20240730	121300	7335603	1868	1868	1868	1868	0
455	20240730	121200	7335603	1868	1868	1868	1868	1
456	20240730	121100	7333735	1867	1867	1867	1867	0
457	20240730	121000	7333735	1867	1868	1868	1867	72
458	20240730	120900	7199307	1870	1870	1870	1870	0
459	20240730	120800	7199307	1870	1869	1870	1869	107
460	20240730	120700	6999319	1868	1869	1869	1868	10
461	20240730	120600	6980638	1869	1869	1869	1869	0
462	20240730	120500	6980638	1869	1869	1869	1869	0
463	20240730	120400	6980638	1869	1869	1869	1869	0
464	20240730	120300	6980638	1869	1869	1869	1869	0
465	20240730	120200	6980638	1869	1869	1869	1869	0
466	20240730	120100	6980638	1869	1869	1869	1869	1
467	20240730	120000	6978769	1868	1868	1868	1868	0
468	20240730	115900	6978769	1868	1868	1868	1868	0
469	20240730	115800	6978769	1868	1868	1868	1868	0
470	20240730	115700	6978769	1868	1868	1868	1868	0
471	20240730	115600	6978769	1868	1868	1868	1868	0
472	20240730	115500	6978769	1868	1868	1868	1868	0
473	20240730	115400	6978769	1868	1868	1868	1868	0
474	20240730	115300	6978769	1868	1868	1868	1868	0
475	20240730	115200	6978769	1868	1868	1868	1868	0
476	20240730	115100	6978769	1868	1868	1868	1868	0
477	20240730	115000	6978769	1868	1868	1868	1868	0
478	20240730	114900	6978769	1868	1868	1868	1868	0
479	20240730	114800	6978769	1868	1868	1868	1868	0
480	20240730	114700	6978769	1868	1868	1868	1868	0
481	20240730	114600	6978769	1868	1868	1868	1868	19
482	20240730	114500	6943277	1868	1868	1868	1868	0
483	20240730	114400	6943277	1868	1868	1868	1868	0
484	20240730	114300	6943277	1868	1868	1868	1868	0
485	20240730	114200	6943277	1868	1868	1868	1868	0
486	20240730	114100	6943277	1868	1868	1868	1868	0
487	20240730	114000	6943277	1868	1867	1868	1867	12
488	20240730	113900	6920872	1867	1867	1867	1867	0
489	20240730	113800	6920872	1867	1867	1867	1867	0
490	20240730	113700	6920872	1867	1867	1867	1867	0
491	20240730	113600	6920872	1867	1867	1867	1867	0
492	20240730	113500	6920872	1867	1867	1867	1867	0
493	20240730	113400	6920872	1867	1867	1867	1867	0
494	20240730	113300	6920872	1867	1867	1867	1867	0
495	20240730	113200	6920872	1867	1867	1867	1867	0
496	20240730	113100	6920872	1867	1867	1867	1867	9
497	20240730	113000	6904069	1867	1867	1867	1867	0
498	20240730	112900	6904069	1867	1867	1867	1867	2
499	20240730	112800	6900335	1867	1867	1867	1867	2
500	20240730	112700	6896601	1867	1867	1867	1867	0
501	20240730	112600	6896601	1867	1867	1867	1867	3
502	20240730	112500	6891000	1867	1867	1867	1867	2
503	20240730	112400	6887266	1867	1867	1867	1867	0
504	20240730	112300	6887266	1867	1867	1867	1867	0
505	20240730	112200	6887266	1867	1867	1867	1867	0
506	20240730	112100	6887266	1867	1867	1867	1867	0
507	20240730	112000	6887266	1867	1867	1867	1867	0
508	20240730	111900	6887266	1867	1867	1867	1867	0
509	20240730	111800	6887266	1867	1867	1867	1867	16
510	20240730	111700	6857394	1867	1867	1867	1867	15
511	20240730	111600	6829389	1867	1867	1867	1867	0
512	20240730	111500	6829389	1867	1867	1867	1867	0
513	20240730	111400	6829389	1867	1867	1867	1867	0
514	20240730	111300	6829389	1867	1867	1867	1867	0
515	20240730	111200	6829389	1867	1867	1867	1867	0
516	20240730	111100	6829389	1867	1867	1867	1867	0
517	20240730	111000	6829389	1867	1867	1867	1867	0
518	20240730	110900	6829389	1867	1867	1867	1867	1072
519	20240730	110800	4827965	1866	1866	1866	1866	0
520	20240730	110700	4827965	1866	1870	1870	1866	2000
521	20240730	110600	1094520	1870	1870	1870	1870	0
522	20240730	110500	1094520	1870	1870	1870	1870	0
523	20240730	110400	1094520	1870	1870	1870	1870	0
524	20240730	110300	1094520	1870	1870	1870	1870	0
525	20240730	110200	1094520	1870	1870	1870	1870	0
526	20240730	110100	1094520	1870	1870	1870	1870	0
527	20240730	110000	1094520	1870	1870	1870	1870	10
528	20240730	105900	1075820	1871	1871	1871	1871	0
529	20240730	105800	1075820	1871	1871	1871	1871	0
530	20240730	105700	1075820	1871	1871	1871	1871	0
531	20240730	105600	1075820	1871	1871	1871	1871	0
532	20240730	105500	1075820	1871	1871	1871	1871	125
533	20240730	105400	841945	1871	1871	1871	1871	0
534	20240730	105300	841945	1871	1871	1871	1871	0
535	20240730	105200	841945	1871	1871	1871	1871	0
536	20240730	105100	841945	1871	1871	1871	1871	0
537	20240730	105000	841945	1871	1871	1871	1871	1
538	20240730	104900	840074	1871	1871	1871	1871	0
539	20240730	104800	840074	1871	1871	1871	1871	0
540	20240730	104700	840074	1871	1871	1871	1871	0
541	20240730	104600	840074	1871	1871	1871	1871	0
542	20240730	104500	840074	1871	1870	1871	1870	12
543	20240730	104400	817633	1870	1870	1870	1870	0
544	20240730	104300	817633	1870	1870	1870	1870	0
545	20240730	104200	817633	1870	1870	1870	1870	0
546	20240730	104100	817633	1870	1870	1870	1870	0
547	20240730	104000	817633	1870	1870	1870	1870	0
548	20240730	103900	817633	1870	1870	1870	1870	0
549	20240730	103800	817633	1870	1870	1870	1870	0
550	20240730	103700	817633	1870	1870	1870	1870	0
551	20240730	103600	817633	1870	1870	1870	1870	1
552	20240730	103500	815763	1869	1869	1869	1869	7
553	20240730	103400	802680	1870	1870	1870	1870	0
554	20240730	103300	802680	1870	1870	1870	1870	0
555	20240730	103200	802680	1870	1870	1870	1870	0
556	20240730	103100	802680	1870	1870	1870	1870	0
557	20240730	103000	802680	1870	1870	1870	1870	0
558	20240730	102900	802680	1870	1870	1870	1870	4
559	20240730	102800	795200	1870	1870	1870	1870	0
560	20240730	102700	795200	1870	1870	1870	1870	0
561	20240730	102600	795200	1870	1870	1870	1870	0
562	20240730	102500	795200	1870	1870	1870	1870	0
563	20240730	102400	795200	1870	1870	1870	1870	0
564	20240730	102300	795200	1870	1870	1870	1870	0
565	20240730	102200	795200	1870	1870	1870	1870	0
566	20240730	102100	795200	1870	1870	1870	1870	0
567	20240730	102000	795200	1870	1870	1870	1870	0
568	20240730	101900	795200	1870	1870	1870	1870	0
569	20240730	101800	795200	1870	1870	1870	1870	0
570	20240730	101700	795200	1870	1870	1870	1870	0
571	20240730	101600	795200	1870	1870	1870	1870	0
572	20240730	101500	795200	1870	1870	1870	1870	0
573	20240730	101400	795200	1870	1870	1870	1870	0
574	20240730	101300	795200	1870	1870	1870	1870	0
575	20240730	101200	795200	1870	1870	1870	1870	0
576	20240730	101100	795200	1870	1870	1870	1870	0
577	20240730	101000	795200	1870	1870	1870	1870	0
578	20240730	100900	795200	1870	1870	1870	1870	0
579	20240730	100800	795200	1870	1870	1870	1870	0
580	20240730	100700	795200	1870	1870	1870	1870	0
581	20240730	100600	795200	1870	1870	1870	1870	0
582	20240730	100500	795200	1870	1870	1870	1870	0
583	20240730	100400	795200	1870	1870	1870	1870	0
584	20240730	100300	795200	1870	1870	1870	1870	0
585	20240730	100200	795200	1870	1870	1870	1870	0
586	20240730	100100	795200	1870	1870	1870	1870	0
587	20240730	100000	795200	1870	1870	1870	1870	0
588	20240730	095900	795200	1870	1870	1870	1870	0
589	20240730	095800	795200	1870	1870	1870	1870	0
590	20240730	095700	795200	1870	1870	1870	1870	0
591	20240730	095600	795200	1870	1870	1870	1870	0
592	20240730	095500	795200	1870	1870	1870	1870	0
593	20240730	095400	795200	1870	1870	1870	1870	0
594	20240730	095300	795200	1870	1870	1870	1870	0
595	20240730	095200	795200	1870	1870	1870	1870	0
596	20240730	095100	795200	1870	1870	1870	1870	0
597	20240730	095000	795200	1870	1870	1870	1870	1
598	20240730	094900	793330	1870	1870	1870	1870	0
599	20240730	094800	793330	1870	1870	1870	1870	0
600	20240730	094700	793330	1870	1870	1870	1870	0
601	20240730	094600	793330	1870	1870	1870	1870	0
602	20240730	094500	793330	1870	1870	1870	1870	0
603	20240730	094400	793330	1870	1870	1870	1870	23
604	20240730	094300	750320	1870	1870	1870	1870	0
605	20240730	094200	750320	1870	1870	1870	1870	0
606	20240730	094100	750320	1870	1870	1870	1870	13
607	20240730	094000	726010	1870	1870	1870	1870	5
608	20240730	093900	716660	1887	1887	1887	1887	0
609	20240730	093800	716660	1887	1887	1887	1887	0
610	20240730	093700	716660	1887	1887	1887	1887	0
611	20240730	093600	716660	1887	1887	1887	1887	0
612	20240730	093500	716660	1887	1887	1887	1887	0
613	20240730	093400	716660	1887	1887	1887	1887	0
614	20240730	093300	716660	1887	1887	1887	1887	0
615	20240730	093200	716660	1887	1870	1887	1870	7
616	20240730	093100	703468	1887	1870	1887	1870	21
617	20240730	093000	663892	1870	1870	1870	1870	1
618	20240730	092900	662022	1870	1870	1870	1870	0
619	20240730	092800	662022	1870	1870	1870	1870	6
620	20240730	092700	650802	1870	1870	1870	1870	1
621	20240730	092600	648932	1870	1870	1870	1870	0
622	20240730	092500	648932	1870	1870	1870	1870	0
623	20240730	092400	648932	1870	1870	1870	1870	0
624	20240730	092300	648932	1870	1870	1870	1870	0
625	20240730	092200	648932	1870	1870	1870	1870	6
626	20240730	092100	637712	1880	1880	1880	1880	20
627	20240730	092000	600112	1884	1884	1884	1884	0
628	20240730	091900	600112	1884	1884	1884	1884	1
629	20240730	091800	598228	1885	1885	1885	1885	0
630	20240730	091700	598228	1885	1885	1885	1885	6
631	20240730	091600	586918	1870	1870	1870	1870	0
632	20240730	091500	586918	1870	1870	1870	1870	0
633	20240730	091400	586918	1870	1870	1870	1870	0
634	20240730	091300	586918	1870	1870	1870	1870	0
635	20240730	091200	586918	1870	1870	1870	1870	0
636	20240730	091100	586918	1870	1870	1870	1870	0
637	20240730	091000	586918	1870	1870	1870	1870	0
638	20240730	090900	586918	1870	1870	1870	1870	0
639	20240730	090800	586918	1870	1870	1870	1870	0
640	20240730	090700	586918	1870	1880	1880	1870	40
641	20240730	090600	511728	1881	1881	1881	1881	0
642	20240730	090500	511728	1881	1881	1881	1881	0
643	20240730	090400	511728	1881	1881	1881	1881	0
644	20240730	090300	511728	1881	1881	1881	1881	200
645	20240730	090200	135528	1888	1888	1888	1888	0
646	20240730	090100	135528	1888	1888	1888	1888	21
647	20240730	090000	95880	1880	1880	1880	1880	51