KissMeData/056700/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193500	67046206	1890	1890	1890	1890	3577
3	20240729	193400	67046206	1890	1890	1890	1890	0
4	20240729	193300	67046206	1890	1890	1890	1890	0
5	20240729	193200	67046206	1890	1890	1890	1890	0
6	20240729	193100	67046206	1890	1890	1890	1890	0
7	20240729	193000	67046206	1890	1890	1890	1890	0
8	20240729	192900	67046206	1890	1890	1890	1890	0
9	20240729	192800	67046206	1890	1890	1890	1890	0
10	20240729	192700	67046206	1890	1890	1890	1890	0
11	20240729	192600	67046206	1890	1890	1890	1890	0
12	20240729	192500	67046206	1890	1890	1890	1890	0
13	20240729	192400	67046206	1890	1890	1890	1890	0
14	20240729	192300	67046206	1890	1890	1890	1890	0
15	20240729	192200	67046206	1890	1890	1890	1890	0
16	20240729	192100	67046206	1890	1890	1890	1890	0
17	20240729	192000	67046206	1890	1890	1890	1890	0
18	20240729	191900	67046206	1890	1890	1890	1890	0
19	20240729	191800	67046206	1890	1890	1890	1890	0
20	20240729	191700	67046206	1890	1890	1890	1890	0
21	20240729	191600	67046206	1890	1890	1890	1890	0
22	20240729	191500	67046206	1890	1890	1890	1890	0
23	20240729	191400	67046206	1890	1890	1890	1890	0
24	20240729	191300	67046206	1890	1890	1890	1890	0
25	20240729	191200	67046206	1890	1890	1890	1890	0
26	20240729	191100	67046206	1890	1890	1890	1890	0
27	20240729	191000	67046206	1890	1890	1890	1890	0
28	20240729	190900	67046206	1890	1890	1890	1890	0
29	20240729	190800	67046206	1890	1890	1890	1890	0
30	20240729	190700	67046206	1890	1890	1890	1890	0
31	20240729	190600	67046206	1890	1890	1890	1890	0
32	20240729	190500	67046206	1890	1890	1890	1890	3577
33	20240729	190400	67046206	1890	1890	1890	1890	0
34	20240729	190300	67046206	1890	1890	1890	1890	0
35	20240729	190200	67046206	1890	1890	1890	1890	0
36	20240729	190100	67046206	1890	1890	1890	1890	0
37	20240729	190000	67046206	1890	1890	1890	1890	0
38	20240729	185900	67046206	1890	1890	1890	1890	0
39	20240729	185800	67046206	1890	1890	1890	1890	0
40	20240729	185700	67046206	1890	1890	1890	1890	0
41	20240729	185600	67046206	1890	1890	1890	1890	0
42	20240729	185500	67046206	1890	1890	1890	1890	0
43	20240729	185400	67046206	1890	1890	1890	1890	0
44	20240729	185300	67046206	1890	1890	1890	1890	0
45	20240729	185200	67046206	1890	1890	1890	1890	0
46	20240729	185100	67046206	1890	1890	1890	1890	0
47	20240729	185000	67046206	1890	1890	1890	1890	0
48	20240729	184900	67046206	1890	1890	1890	1890	0
49	20240729	184800	67046206	1890	1890	1890	1890	0
50	20240729	184700	67046206	1890	1890	1890	1890	0
51	20240729	184600	67046206	1890	1890	1890	1890	0
52	20240729	184500	67046206	1890	1890	1890	1890	0
53	20240729	184400	67046206	1890	1890	1890	1890	0
54	20240729	184300	67046206	1890	1890	1890	1890	0
55	20240729	184200	67046206	1890	1890	1890	1890	0
56	20240729	184100	67046206	1890	1890	1890	1890	0
57	20240729	184000	67046206	1890	1890	1890	1890	0
58	20240729	183900	67046206	1890	1890	1890	1890	0
59	20240729	183800	67046206	1890	1890	1890	1890	0
60	20240729	183700	67046206	1890	1890	1890	1890	0
61	20240729	183600	67046206	1890	1890	1890	1890	0
62	20240729	183500	67046206	1890	1890	1890	1890	3577
63	20240729	183400	67046206	1890	1890	1890	1890	0
64	20240729	183300	67046206	1890	1890	1890	1890	0
65	20240729	183200	67046206	1890	1890	1890	1890	0
66	20240729	183100	67046206	1890	1890	1890	1890	0
67	20240729	183000	67046206	1890	1890	1890	1890	0
68	20240729	182900	67046206	1890	1890	1890	1890	0
69	20240729	182800	67046206	1890	1890	1890	1890	0
70	20240729	182700	67046206	1890	1890	1890	1890	0
71	20240729	182600	67046206	1890	1890	1890	1890	0
72	20240729	182500	67046206	1890	1890	1890	1890	0
73	20240729	182400	67046206	1890	1890	1890	1890	0
74	20240729	182300	67046206	1890	1890	1890	1890	0
75	20240729	182200	67046206	1890	1890	1890	1890	0
76	20240729	182100	67046206	1890	1890	1890	1890	0
77	20240729	182000	67046206	1890	1890	1890	1890	0
78	20240729	181900	67046206	1890	1890	1890	1890	0
79	20240729	181800	67046206	1890	1890	1890	1890	0
80	20240729	181700	67046206	1890	1890	1890	1890	0
81	20240729	181600	67046206	1890	1890	1890	1890	0
82	20240729	181500	67046206	1890	1890	1890	1890	0
83	20240729	181400	67046206	1890	1890	1890	1890	0
84	20240729	181300	67046206	1890	1890	1890	1890	0
85	20240729	181200	67046206	1890	1890	1890	1890	0
86	20240729	181100	67046206	1890	1890	1890	1890	0
87	20240729	181000	67046206	1890	1890	1890	1890	0
88	20240729	180900	67046206	1890	1890	1890	1890	0
89	20240729	180800	67046206	1890	1890	1890	1890	0
90	20240729	180700	67046206	1890	1890	1890	1890	0
91	20240729	180600	67046206	1890	1890	1890	1890	0
92	20240729	180500	67046206	1890	1890	1890	1890	3577
93	20240729	180400	67046206	1890	1890	1890	1890	0
94	20240729	180300	67046206	1890	1890	1890	1890	0
95	20240729	180200	67046206	1890	1890	1890	1890	0
96	20240729	180100	67046206	1890	1890	1890	1890	0
97	20240729	180000	67046206	1890	1890	1890	1890	0
98	20240729	175900	67046206	1890	1890	1890	1890	0
99	20240729	175800	67046206	1890	1890	1890	1890	0
100	20240729	175700	67046206	1890	1890	1890	1890	0
101	20240729	175600	67046206	1890	1890	1890	1890	0
102	20240729	175500	67046206	1890	1890	1890	1890	0
103	20240729	175400	67046206	1890	1890	1890	1890	0
104	20240729	175300	67046206	1890	1890	1890	1890	0
105	20240729	175200	67046206	1890	1890	1890	1890	0
106	20240729	175100	67046206	1890	1890	1890	1890	0
107	20240729	175000	67046206	1890	1890	1890	1890	0
108	20240729	174900	67046206	1890	1890	1890	1890	0
109	20240729	174800	67046206	1890	1890	1890	1890	0
110	20240729	174700	67046206	1890	1890	1890	1890	0
111	20240729	174600	67046206	1890	1890	1890	1890	0
112	20240729	174500	67046206	1890	1890	1890	1890	0
113	20240729	174400	67046206	1890	1890	1890	1890	0
114	20240729	174300	67046206	1890	1890	1890	1890	0
115	20240729	174200	67046206	1890	1890	1890	1890	0
116	20240729	174100	67046206	1890	1890	1890	1890	0
117	20240729	174000	67046206	1890	1890	1890	1890	0
118	20240729	173900	67046206	1890	1890	1890	1890	0
119	20240729	173800	67046206	1890	1890	1890	1890	0
120	20240729	173700	67046206	1890	1890	1890	1890	0
121	20240729	173600	67046206	1890	1890	1890	1890	0
122	20240729	173500	67046206	1890	1890	1890	1890	3577
123	20240729	173400	67046206	1890	1890	1890	1890	0
124	20240729	173300	67046206	1890	1890	1890	1890	0
125	20240729	173200	67046206	1890	1890	1890	1890	0
126	20240729	173100	67046206	1890	1890	1890	1890	0
127	20240729	173000	67046206	1890	1890	1890	1890	0
128	20240729	172900	67046206	1890	1890	1890	1890	0
129	20240729	172800	67046206	1890	1890	1890	1890	0
130	20240729	172700	67046206	1890	1890	1890	1890	0
131	20240729	172600	67046206	1890	1890	1890	1890	0
132	20240729	172500	67046206	1890	1890	1890	1890	0
133	20240729	172400	67046206	1890	1890	1890	1890	0
134	20240729	172300	67046206	1890	1890	1890	1890	0
135	20240729	172200	67046206	1890	1890	1890	1890	0
136	20240729	172100	67046206	1890	1890	1890	1890	0
137	20240729	172000	67046206	1890	1890	1890	1890	0
138	20240729	171900	67046206	1890	1890	1890	1890	0
139	20240729	171800	67046206	1890	1890	1890	1890	0
140	20240729	171700	67046206	1890	1890	1890	1890	0
141	20240729	171600	67046206	1890	1890	1890	1890	0
142	20240729	171500	67046206	1890	1890	1890	1890	0
143	20240729	171400	67046206	1890	1890	1890	1890	0
144	20240729	171300	67046206	1890	1890	1890	1890	0
145	20240729	171200	67046206	1890	1890	1890	1890	0
146	20240729	171100	67046206	1890	1890	1890	1890	0
147	20240729	171000	67046206	1890	1890	1890	1890	0
148	20240729	170900	67046206	1890	1890	1890	1890	0
149	20240729	170800	67046206	1890	1890	1890	1890	0
150	20240729	170700	67046206	1890	1890	1890	1890	0
151	20240729	170600	67046206	1890	1890	1890	1890	0
152	20240729	170500	67046206	1890	1890	1890	1890	3577
153	20240729	170400	67046206	1890	1890	1890	1890	0
154	20240729	170300	67046206	1890	1890	1890	1890	0
155	20240729	170200	67046206	1890	1890	1890	1890	0
156	20240729	170100	67046206	1890	1890	1890	1890	0
157	20240729	170000	67046206	1890	1890	1890	1890	0
158	20240729	165900	67046206	1890	1890	1890	1890	0
159	20240729	165800	67046206	1890	1890	1890	1890	0
160	20240729	165700	67046206	1890	1890	1890	1890	0
161	20240729	165600	67046206	1890	1890	1890	1890	0
162	20240729	165500	67046206	1890	1890	1890	1890	0
163	20240729	165400	67046206	1890	1890	1890	1890	0
164	20240729	165300	67046206	1890	1890	1890	1890	0
165	20240729	165200	67046206	1890	1890	1890	1890	0
166	20240729	165100	67046206	1890	1890	1890	1890	0
167	20240729	165000	67046206	1890	1890	1890	1890	0
168	20240729	164900	67046206	1890	1890	1890	1890	0
169	20240729	164800	67046206	1890	1890	1890	1890	0
170	20240729	164700	67046206	1890	1890	1890	1890	0
171	20240729	164600	67046206	1890	1890	1890	1890	0
172	20240729	164500	67046206	1890	1890	1890	1890	0
173	20240729	164400	67046206	1890	1890	1890	1890	0
174	20240729	164300	67046206	1890	1890	1890	1890	0
175	20240729	164200	67046206	1890	1890	1890	1890	0
176	20240729	164100	67046206	1890	1890	1890	1890	0
177	20240729	164000	67046206	1890	1890	1890	1890	0
178	20240729	163900	67046206	1890	1890	1890	1890	0
179	20240729	163800	67046206	1890	1890	1890	1890	0
180	20240729	163700	67046206	1890	1890	1890	1890	0
181	20240729	163600	67046206	1890	1890	1890	1890	0
182	20240729	163500	67046206	1890	1890	1890	1890	3577
183	20240729	163400	67046206	1890	1890	1890	1890	0
184	20240729	163300	67046206	1890	1890	1890	1890	0
185	20240729	163200	67046206	1890	1890	1890	1890	0
186	20240729	163100	67046206	1890	1890	1890	1890	0
187	20240729	163000	67046206	1890	1890	1890	1890	0
188	20240729	162900	67046206	1890	1890	1890	1890	0
189	20240729	162800	67046206	1890	1890	1890	1890	0
190	20240729	162700	67046206	1890	1890	1890	1890	0
191	20240729	162600	67046206	1890	1890	1890	1890	0
192	20240729	162500	67046206	1890	1890	1890	1890	0
193	20240729	162400	67046206	1890	1890	1890	1890	0
194	20240729	162300	67046206	1890	1890	1890	1890	0
195	20240729	162200	67046206	1890	1890	1890	1890	0
196	20240729	162100	67046206	1890	1890	1890	1890	0
197	20240729	162000	67046206	1890	1890	1890	1890	0
198	20240729	161900	67046206	1890	1890	1890	1890	0
199	20240729	161800	67046206	1890	1890	1890	1890	0
200	20240729	161700	67046206	1890	1890	1890	1890	0
201	20240729	161600	67046206	1890	1890	1890	1890	0
202	20240729	161500	67046206	1890	1890	1890	1890	0
203	20240729	161400	67046206	1890	1890	1890	1890	0
204	20240729	161300	67046206	1890	1890	1890	1890	0
205	20240729	161200	67046206	1890	1890	1890	1890	0
206	20240729	161100	67046206	1890	1890	1890	1890	0
207	20240729	161000	67046206	1890	1890	1890	1890	0
208	20240729	160900	67046206	1890	1890	1890	1890	0
209	20240729	160800	67046206	1890	1890	1890	1890	0
210	20240729	160700	67046206	1890	1890	1890	1890	0
211	20240729	160600	67046206	1890	1890	1890	1890	0
212	20240729	160500	67046206	1890	1890	1890	1890	3577
213	20240729	160400	67046206	1890	1890	1890	1890	0
214	20240729	160300	67046206	1890	1890	1890	1890	0
215	20240729	160200	67046206	1890	1890	1890	1890	0
216	20240729	160100	67046206	1890	1890	1890	1890	0
217	20240729	160000	67046206	1890	1890	1890	1890	0
218	20240729	155900	67046206	1890	1890	1890	1890	0
219	20240729	155800	67046206	1890	1890	1890	1890	0
220	20240729	155700	67046206	1890	1890	1890	1890	0
221	20240729	155600	67046206	1890	1890	1890	1890	0
222	20240729	155500	67046206	1890	1890	1890	1890	0
223	20240729	155400	67046206	1890	1890	1890	1890	0
224	20240729	155300	67046206	1890	1890	1890	1890	0
225	20240729	155200	67046206	1890	1890	1890	1890	0
226	20240729	155100	67046206	1890	1890	1890	1890	0
227	20240729	155000	67046206	1890	1890	1890	1890	0
228	20240729	154900	67046206	1890	1890	1890	1890	0
229	20240729	154800	67046206	1890	1890	1890	1890	0
230	20240729	154700	67046206	1890	1890	1890	1890	0
231	20240729	154600	67046206	1890	1890	1890	1890	0
232	20240729	154500	67046206	1890	1890	1890	1890	0
233	20240729	154400	67046206	1890	1890	1890	1890	0
234	20240729	154300	67046206	1890	1890	1890	1890	0
235	20240729	154200	67046206	1890	1890	1890	1890	0
236	20240729	154100	67046206	1890	1890	1890	1890	0
237	20240729	154000	67046206	1890	1890	1890	1890	0
238	20240729	153900	67046206	1890	1890	1890	1890	0
239	20240729	153800	67046206	1890	1890	1890	1890	0
240	20240729	153700	67046206	1890	1890	1890	1890	0
241	20240729	153600	67046206	1890	1890	1890	1890	0
242	20240729	153500	67046206	1890	1890	1890	1890	3577
243	20240729	153400	67046206	1890	1890	1890	1890	0
244	20240729	153300	67046206	1890	1890	1890	1890	0
245	20240729	153200	67046206	1890	1890	1890	1890	0
246	20240729	153100	67046206	1890	1890	1890	1890	0
247	20240729	153000	67046206	1890	1890	1890	1890	3577
248	20240729	152900	60285676	1888	1888	1888	1888	0
249	20240729	152800	60285676	1888	1888	1888	1888	0
250	20240729	152700	60285676	1888	1888	1888	1888	0
251	20240729	152600	60285676	1888	1888	1888	1888	0
252	20240729	152500	60285676	1888	1888	1888	1888	0
253	20240729	152400	60285676	1888	1888	1888	1888	0
254	20240729	152300	60285676	1888	1888	1888	1888	0
255	20240729	152200	60285676	1888	1888	1888	1888	0
256	20240729	152100	60285676	1888	1888	1888	1888	0
257	20240729	152000	60285676	1888	1888	1888	1888	0
258	20240729	151900	60285676	1888	1888	1888	1888	2
259	20240729	151800	60281900	1888	1888	1888	1888	0
260	20240729	151700	60281900	1888	1888	1888	1888	0
261	20240729	151600	60281900	1888	1888	1888	1888	3
262	20240729	151500	60276236	1889	1889	1889	1889	0
263	20240729	151400	60276236	1889	1889	1889	1889	0
264	20240729	151300	60276236	1889	1870	1889	1870	3386
265	20240729	151200	53926614	1870	1868	1870	1868	1154
266	20240729	151100	51768654	1865	1865	1865	1865	0
267	20240729	151000	51768654	1865	1865	1865	1865	0
268	20240729	150900	51768654	1865	1865	1865	1865	0
269	20240729	150800	51768654	1865	1865	1865	1865	0
270	20240729	150700	51768654	1865	1866	1866	1865	787
271	20240729	150600	50300895	1870	1870	1870	1870	0
272	20240729	150500	50300895	1870	1870	1870	1870	0
273	20240729	150400	50300895	1870	1870	1870	1870	2
274	20240729	150300	50297155	1865	1868	1868	1865	415
275	20240729	150200	49523007	1869	1869	1869	1869	10
276	20240729	150100	49504317	1870	1870	1870	1870	0
277	20240729	150000	49504317	1870	1870	1870	1870	0
278	20240729	145900	49504317	1870	1870	1870	1870	0
279	20240729	145800	49504317	1870	1870	1870	1870	1
280	20240729	145700	49502447	1870	1870	1870	1870	0
281	20240729	145600	49502447	1870	1870	1870	1870	25
282	20240729	145500	49455697	1865	1865	1865	1865	800
283	20240729	145400	47963697	1870	1870	1870	1870	100
284	20240729	145300	47776697	1870	1870	1870	1870	0
285	20240729	145200	47776697	1870	1870	1870	1870	1
286	20240729	145100	47774827	1870	1865	1870	1865	253
287	20240729	145000	47302967	1870	1870	1870	1870	0
288	20240729	144900	47302967	1870	1870	1870	1870	0
289	20240729	144800	47302967	1870	1870	1870	1870	0
290	20240729	144700	47302967	1870	1870	1870	1870	4
291	20240729	144600	47295487	1865	1865	1865	1865	0
292	20240729	144500	47295487	1865	1865	1865	1865	122
293	20240729	144400	47067957	1870	1870	1870	1870	0
294	20240729	144300	47067957	1870	1869	1870	1869	150
295	20240729	144200	46787486	1865	1869	1869	1865	1001
296	20240729	144100	44919057	1869	1869	1869	1869	0
297	20240729	144000	44919057	1869	1869	1869	1869	0
298	20240729	143900	44919057	1869	1869	1869	1869	0
299	20240729	143800	44919057	1869	1869	1869	1869	1
300	20240729	143700	44917188	1870	1870	1870	1870	0
301	20240729	143600	44917188	1870	1870	1870	1870	0
302	20240729	143500	44917188	1870	1870	1870	1870	0
303	20240729	143400	44917188	1870	1870	1870	1870	0
304	20240729	143300	44917188	1870	1870	1870	1870	0
305	20240729	143200	44917188	1870	1870	1870	1870	0
306	20240729	143100	44917188	1870	1870	1870	1870	0
307	20240729	143000	44917188	1870	1870	1870	1870	0
308	20240729	142900	44917188	1870	1870	1870	1870	0
309	20240729	142800	44917188	1870	1870	1870	1870	0
310	20240729	142700	44917188	1870	1870	1870	1870	0
311	20240729	142600	44917188	1870	1870	1870	1870	0
312	20240729	142500	44917188	1870	1870	1870	1870	0
313	20240729	142400	44917188	1870	1870	1870	1870	0
314	20240729	142300	44917188	1870	1870	1870	1870	0
315	20240729	142200	44917188	1870	1870	1870	1870	0
316	20240729	142100	44917188	1870	1870	1870	1870	0
317	20240729	142000	44917188	1870	1870	1870	1870	0
318	20240729	141900	44917188	1870	1870	1870	1870	0
319	20240729	141800	44917188	1870	1870	1870	1870	0
320	20240729	141700	44917188	1870	1870	1870	1870	0
321	20240729	141600	44917188	1870	1870	1870	1870	0
322	20240729	141500	44917188	1870	1870	1870	1870	0
323	20240729	141400	44917188	1870	1870	1870	1870	0
324	20240729	141300	44917188	1870	1870	1870	1870	0
325	20240729	141200	44917188	1870	1870	1870	1870	0
326	20240729	141100	44917188	1870	1870	1870	1870	2
327	20240729	141000	44913448	1870	1870	1870	1870	0
328	20240729	140900	44913448	1870	1870	1870	1870	0
329	20240729	140800	44913448	1870	1870	1870	1870	0
330	20240729	140700	44913448	1870	1870	1870	1870	0
331	20240729	140600	44913448	1870	1868	1870	1868	79
332	20240729	140500	44765733	1870	1869	1870	1869	106
333	20240729	140400	44567518	1870	1868	1870	1868	270
334	20240729	140300	44063138	1868	1868	1868	1868	1000
335	20240729	140200	42195138	1868	1868	1868	1868	0
336	20240729	140100	42195138	1868	1864	1868	1863	1050
337	20240729	140000	40238233	1870	1870	1870	1870	0
338	20240729	135900	40238233	1870	1870	1870	1870	0
339	20240729	135800	40238233	1870	1870	1870	1870	0
340	20240729	135700	40238233	1870	1870	1870	1870	0
341	20240729	135600	40238233	1870	1870	1870	1870	0
342	20240729	135500	40238233	1870	1870	1870	1870	0
343	20240729	135400	40238233	1870	1870	1870	1870	8
344	20240729	135300	40223273	1869	1863	1869	1863	3
345	20240729	135200	40217673	1869	1870	1870	1869	601
346	20240729	135100	39094403	1870	1870	1870	1869	27
347	20240729	135000	39043929	1871	1871	1871	1871	3
348	20240729	134900	39038316	1862	1864	1864	1862	1305
349	20240729	134800	36608314	1863	1878	1880	1863	5005
350	20240729	134700	27275920	1867	1870	1870	1863	802
351	20240729	134600	25781295	1879	1879	1879	1879	1
352	20240729	134500	25779416	1880	1880	1880	1880	0
353	20240729	134400	25779416	1880	1879	1880	1879	18
354	20240729	134300	25745589	1879	1879	1879	1879	0
355	20240729	134200	25745589	1879	1879	1879	1879	0
356	20240729	134100	25745589	1879	1879	1879	1879	0
357	20240729	134000	25745589	1879	1879	1879	1879	0
358	20240729	133900	25745589	1879	1879	1879	1879	0
359	20240729	133800	25745589	1879	1879	1879	1879	0
360	20240729	133700	25745589	1879	1879	1879	1879	0
361	20240729	133600	25745589	1879	1879	1879	1879	0
362	20240729	133500	25745589	1879	1879	1879	1879	0
363	20240729	133400	25745589	1879	1879	1879	1879	8
364	20240729	133300	25730557	1879	1879	1879	1879	0
365	20240729	133200	25730557	1879	1879	1879	1879	0
366	20240729	133100	25730557	1879	1879	1879	1879	0
367	20240729	133000	25730557	1879	1879	1879	1879	0
368	20240729	132900	25730557	1879	1879	1879	1879	280
369	20240729	132800	25204437	1879	1879	1879	1879	0
370	20240729	132700	25204437	1879	1879	1879	1879	0
371	20240729	132600	25204437	1879	1879	1879	1879	0
372	20240729	132500	25204437	1879	1879	1879	1879	0
373	20240729	132400	25204437	1879	1879	1879	1879	0
374	20240729	132300	25204437	1879	1879	1879	1879	0
375	20240729	132200	25204437	1879	1879	1879	1879	0
376	20240729	132100	25204437	1879	1879	1879	1879	0
377	20240729	132000	25204437	1879	1879	1879	1879	0
378	20240729	131900	25204437	1879	1879	1879	1879	0
379	20240729	131800	25204437	1879	1879	1879	1879	0
380	20240729	131700	25204437	1879	1879	1879	1879	0
381	20240729	131600	25204437	1879	1879	1879	1879	0
382	20240729	131500	25204437	1879	1879	1879	1879	0
383	20240729	131400	25204437	1879	1879	1879	1879	5
384	20240729	131300	25195042	1879	1879	1879	1879	0
385	20240729	131200	25195042	1879	1879	1879	1879	0
386	20240729	131100	25195042	1879	1879	1879	1879	0
387	20240729	131000	25195042	1879	1879	1879	1879	1
388	20240729	130900	25193163	1884	1884	1884	1884	0
389	20240729	130800	25193163	1884	1884	1884	1884	0
390	20240729	130700	25193163	1884	1884	1884	1884	2
391	20240729	130600	25189395	1868	1868	1868	1868	0
392	20240729	130500	25189395	1868	1876	1876	1868	2500
393	20240729	130400	20515197	1875	1875	1875	1875	0
394	20240729	130300	20515197	1875	1875	1875	1875	0
395	20240729	130200	20515197	1875	1875	1875	1875	0
396	20240729	130100	20515197	1875	1875	1875	1875	0
397	20240729	130000	20515197	1875	1875	1875	1875	500
398	20240729	125900	19577697	1884	1884	1884	1884	0
399	20240729	125800	19577697	1884	1884	1884	1884	0
400	20240729	125700	19577697	1884	1884	1884	1884	0
401	20240729	125600	19577697	1884	1884	1884	1884	0
402	20240729	125500	19577697	1884	1884	1884	1884	0
403	20240729	125400	19577697	1884	1884	1884	1884	0
404	20240729	125300	19577697	1884	1884	1884	1884	0
405	20240729	125200	19577697	1884	1884	1884	1884	0
406	20240729	125100	19577697	1884	1884	1884	1884	0
407	20240729	125000	19577697	1884	1884	1884	1884	0
408	20240729	124900	19577697	1884	1884	1884	1884	0
409	20240729	124800	19577697	1884	1884	1884	1884	0
410	20240729	124700	19577697	1884	1884	1884	1884	0
411	20240729	124600	19577697	1884	1884	1884	1884	0
412	20240729	124500	19577697	1884	1884	1884	1884	0
413	20240729	124400	19577697	1884	1884	1884	1884	0
414	20240729	124300	19577697	1884	1884	1884	1884	0
415	20240729	124200	19577697	1884	1884	1884	1884	0
416	20240729	124100	19577697	1884	1884	1884	1884	0
417	20240729	124000	19577697	1884	1884	1884	1884	0
418	20240729	123900	19577697	1884	1884	1884	1884	0
419	20240729	123800	19577697	1884	1884	1884	1884	0
420	20240729	123700	19577697	1884	1884	1884	1884	1
421	20240729	123600	19575813	1885	1885	1885	1885	0
422	20240729	123500	19575813	1885	1885	1885	1885	0
423	20240729	123400	19575813	1885	1885	1885	1885	0
424	20240729	123300	19575813	1885	1885	1885	1885	0
425	20240729	123200	19575813	1885	1885	1885	1885	0
426	20240729	123100	19575813	1885	1885	1885	1885	0
427	20240729	123000	19575813	1885	1885	1885	1885	0
428	20240729	122900	19575813	1885	1885	1885	1885	0
429	20240729	122800	19575813	1885	1885	1885	1885	0
430	20240729	122700	19575813	1885	1885	1885	1885	0
431	20240729	122600	19575813	1885	1885	1885	1885	0
432	20240729	122500	19575813	1885	1885	1885	1885	0
433	20240729	122400	19575813	1885	1885	1885	1885	0
434	20240729	122300	19575813	1885	1885	1885	1885	0
435	20240729	122200	19575813	1885	1885	1885	1885	0
436	20240729	122100	19575813	1885	1885	1885	1885	0
437	20240729	122000	19575813	1885	1885	1885	1885	0
438	20240729	121900	19575813	1885	1885	1885	1885	0
439	20240729	121800	19575813	1885	1885	1885	1885	0
440	20240729	121700	19575813	1885	1885	1885	1885	0
441	20240729	121600	19575813	1885	1885	1885	1885	0
442	20240729	121500	19575813	1885	1885	1885	1885	0
443	20240729	121400	19575813	1885	1885	1885	1885	0
444	20240729	121300	19575813	1885	1885	1885	1885	2
445	20240729	121200	19572043	1885	1886	1886	1885	13
446	20240729	121100	19547527	1876	1884	1884	1875	1600
447	20240729	121000	16546128	1888	1888	1888	1888	0
448	20240729	120900	16546128	1888	1888	1888	1888	0
449	20240729	120800	16546128	1888	1888	1888	1888	0
450	20240729	120700	16546128	1888	1888	1888	1888	0
451	20240729	120600	16546128	1888	1888	1888	1888	1
452	20240729	120500	16544240	1885	1885	1885	1885	2
453	20240729	120400	16540470	1888	1888	1888	1888	0
454	20240729	120300	16540470	1888	1888	1888	1888	0
455	20240729	120200	16540470	1888	1888	1888	1888	0
456	20240729	120100	16540470	1888	1888	1888	1888	0
457	20240729	120000	16540470	1888	1888	1888	1888	0
458	20240729	115900	16540470	1888	1888	1888	1888	0
459	20240729	115800	16540470	1888	1888	1888	1888	0
460	20240729	115700	16540470	1888	1888	1888	1888	0
461	20240729	115600	16540470	1888	1888	1888	1888	0
462	20240729	115500	16540470	1888	1888	1888	1888	0
463	20240729	115400	16540470	1888	1888	1888	1888	0
464	20240729	115300	16540470	1888	1888	1888	1888	1
465	20240729	115200	16538582	1889	1889	1889	1889	0
466	20240729	115100	16538582	1889	1889	1889	1889	0
467	20240729	115000	16538582	1889	1889	1889	1889	0
468	20240729	114900	16538582	1889	1889	1889	1889	0
469	20240729	114800	16538582	1889	1889	1889	1889	0
470	20240729	114700	16538582	1889	1889	1889	1889	0
471	20240729	114600	16538582	1889	1889	1889	1889	0
472	20240729	114500	16538582	1889	1889	1889	1889	0
473	20240729	114400	16538582	1889	1889	1889	1889	0
474	20240729	114300	16538582	1889	1889	1889	1889	0
475	20240729	114200	16538582	1889	1883	1889	1883	30
476	20240729	114100	16482044	1883	1883	1883	1883	0
477	20240729	114000	16482044	1883	1883	1883	1883	0
478	20240729	113900	16482044	1883	1883	1883	1883	0
479	20240729	113800	16482044	1883	1883	1883	1883	2
480	20240729	113700	16478278	1883	1883	1883	1883	0
481	20240729	113600	16478278	1883	1883	1883	1883	126
482	20240729	113500	16241020	1888	1888	1888	1888	0
483	20240729	113400	16241020	1888	1888	1888	1888	1
484	20240729	113300	16239132	1887	1887	1887	1887	0
485	20240729	113200	16239132	1887	1887	1887	1887	0
486	20240729	113100	16239132	1887	1887	1887	1887	0
487	20240729	113000	16239132	1887	1887	1887	1887	0
488	20240729	112900	16239132	1887	1887	1887	1887	0
489	20240729	112800	16239132	1887	1887	1887	1887	0
490	20240729	112700	16239132	1887	1887	1887	1887	0
491	20240729	112600	16239132	1887	1887	1887	1887	0
492	20240729	112500	16239132	1887	1887	1887	1887	0
493	20240729	112400	16239132	1887	1887	1887	1887	50
494	20240729	112300	16144782	1887	1887	1887	1887	0
495	20240729	112200	16144782	1887	1887	1887	1887	0
496	20240729	112100	16144782	1887	1887	1887	1887	0
497	20240729	112000	16144782	1887	1887	1887	1887	1
498	20240729	111900	16142895	1885	1885	1885	1885	0
499	20240729	111800	16142895	1885	1885	1885	1885	0
500	20240729	111700	16142895	1885	1885	1885	1885	0
501	20240729	111600	16142895	1885	1885	1885	1885	0
502	20240729	111500	16142895	1885	1885	1885	1885	0
503	20240729	111400	16142895	1885	1885	1885	1885	0
504	20240729	111300	16142895	1885	1885	1885	1885	0
505	20240729	111200	16142895	1885	1885	1885	1885	0
506	20240729	111100	16142895	1885	1885	1885	1885	0
507	20240729	111000	16142895	1885	1885	1885	1885	0
508	20240729	110900	16142895	1885	1885	1885	1885	0
509	20240729	110800	16142895	1885	1885	1885	1885	0
510	20240729	110700	16142895	1885	1885	1885	1885	10
511	20240729	110600	16124045	1889	1889	1889	1889	1
512	20240729	110500	16122156	1890	1890	1890	1890	0
513	20240729	110400	16122156	1890	1890	1890	1890	0
514	20240729	110300	16122156	1890	1890	1890	1890	0
515	20240729	110200	16122156	1890	1890	1890	1890	0
516	20240729	110100	16122156	1890	1890	1890	1890	0
517	20240729	110000	16122156	1890	1890	1890	1890	0
518	20240729	105900	16122156	1890	1890	1890	1890	0
519	20240729	105800	16122156	1890	1890	1890	1890	0
520	20240729	105700	16122156	1890	1890	1890	1890	0
521	20240729	105600	16122156	1890	1890	1890	1890	0
522	20240729	105500	16122156	1890	1890	1890	1890	0
523	20240729	105400	16122156	1890	1890	1890	1890	0
524	20240729	105300	16122156	1890	1890	1890	1890	0
525	20240729	105200	16122156	1890	1878	1890	1878	250
526	20240729	105100	15651786	1878	1878	1878	1878	0
527	20240729	105000	15651786	1878	1878	1878	1878	0
528	20240729	104900	15651786	1878	1878	1878	1878	0
529	20240729	104800	15651786	1878	1878	1878	1878	0
530	20240729	104700	15651786	1878	1878	1878	1878	0
531	20240729	104600	15651786	1878	1878	1878	1878	0
532	20240729	104500	15651786	1878	1878	1878	1878	0
533	20240729	104400	15651786	1878	1878	1878	1878	0
534	20240729	104300	15651786	1878	1878	1878	1878	0
535	20240729	104200	15651786	1878	1878	1878	1878	0
536	20240729	104100	15651786	1878	1878	1878	1878	0
537	20240729	104000	15651786	1878	1878	1878	1878	1
538	20240729	103900	15649908	1878	1878	1878	1878	0
539	20240729	103800	15649908	1878	1878	1878	1878	0
540	20240729	103700	15649908	1878	1878	1878	1878	0
541	20240729	103600	15649908	1878	1878	1878	1878	0
542	20240729	103500	15649908	1878	1878	1878	1878	0
543	20240729	103400	15649908	1878	1878	1878	1878	0
544	20240729	103300	15649908	1878	1878	1878	1878	0
545	20240729	103200	15649908	1878	1878	1878	1878	129
546	20240729	103100	15407646	1878	1878	1878	1878	0
547	20240729	103000	15407646	1878	1878	1878	1878	0
548	20240729	102900	15407646	1878	1878	1878	1878	0
549	20240729	102800	15407646	1878	1878	1878	1878	9
550	20240729	102700	15390744	1879	1879	1879	1879	1
551	20240729	102600	15388865	1878	1878	1878	1878	0
552	20240729	102500	15388865	1878	1878	1878	1878	0
553	20240729	102400	15388865	1878	1878	1878	1878	0
554	20240729	102300	15388865	1878	1878	1878	1878	150
555	20240729	102200	15107165	1879	1879	1879	1879	30
556	20240729	102100	15050795	1879	1879	1879	1879	0
557	20240729	102000	15050795	1879	1879	1879	1879	0
558	20240729	101900	15050795	1879	1879	1879	1879	0
559	20240729	101800	15050795	1879	1879	1879	1879	0
560	20240729	101700	15050795	1879	1879	1879	1879	0
561	20240729	101600	15050795	1879	1879	1879	1879	0
562	20240729	101500	15050795	1879	1879	1879	1879	0
563	20240729	101400	15050795	1879	1879	1879	1879	0
564	20240729	101300	15050795	1879	1879	1879	1879	6
565	20240729	101200	15039521	1879	1879	1879	1879	0
566	20240729	101100	15039521	1879	1879	1879	1879	0
567	20240729	101000	15039521	1879	1879	1879	1879	20
568	20240729	100900	15001941	1879	1879	1879	1879	0
569	20240729	100800	15001941	1879	1879	1879	1879	0
570	20240729	100700	15001941	1879	1879	1879	1879	0
571	20240729	100600	15001941	1879	1879	1879	1879	2
572	20240729	100500	14998183	1879	1879	1879	1879	0
573	20240729	100400	14998183	1879	1879	1879	1879	1
574	20240729	100300	14996304	1879	1879	1879	1879	20
575	20240729	100200	14958724	1879	1879	1879	1879	0
576	20240729	100100	14958724	1879	1879	1879	1879	0
577	20240729	100000	14958724	1879	1879	1879	1879	0
578	20240729	095900	14958724	1879	1879	1879	1879	0
579	20240729	095800	14958724	1879	1879	1879	1879	0
580	20240729	095700	14958724	1879	1879	1879	1879	0
581	20240729	095600	14958724	1879	1879	1879	1879	0
582	20240729	095500	14958724	1879	1879	1879	1879	0
583	20240729	095400	14958724	1879	1879	1879	1879	0
584	20240729	095300	14958724	1879	1879	1879	1879	0
585	20240729	095200	14958724	1879	1879	1879	1879	1
586	20240729	095100	14956845	1874	1874	1874	1874	0
587	20240729	095000	14956845	1874	1877	1877	1874	716
588	20240729	094900	13615049	1878	1878	1878	1878	1
589	20240729	094800	13613171	1875	1878	1879	1875	600
590	20240729	094700	12487847	1879	1879	1879	1879	1
591	20240729	094600	12485968	1878	1878	1878	1878	1
592	20240729	094500	12484090	1879	1879	1879	1879	0
593	20240729	094400	12484090	1879	1879	1879	1879	5
594	20240729	094300	12474695	1879	1879	1879	1879	0
595	20240729	094200	12474695	1879	1879	1879	1879	0
596	20240729	094100	12474695	1879	1880	1880	1879	506
597	20240729	094000	11523919	1879	1885	1885	1879	103
598	20240729	093900	11330239	1886	1886	1886	1886	0
599	20240729	093800	11330239	1886	1886	1886	1886	0
600	20240729	093700	11330239	1886	1886	1886	1886	0
601	20240729	093600	11330239	1886	1886	1886	1886	4
602	20240729	093500	11322695	1875	1888	1889	1875	2216
603	20240729	093400	7163478	1889	1889	1889	1889	0
604	20240729	093300	7163478	1889	1889	1889	1889	43
605	20240729	093200	7082251	1890	1890	1890	1890	4
606	20240729	093100	7074691	1890	1890	1890	1890	1
607	20240729	093000	7072801	1889	1889	1889	1889	82
608	20240729	092900	6917903	1890	1891	1891	1890	6
609	20240729	092800	6906561	1892	1892	1892	1892	2
610	20240729	092700	6902777	1893	1893	1893	1893	0
611	20240729	092600	6902777	1893	1893	1893	1893	0
612	20240729	092500	6902777	1893	1893	1893	1893	0
613	20240729	092400	6902777	1893	1893	1893	1893	0
614	20240729	092300	6902777	1893	1893	1893	1893	0
615	20240729	092200	6902777	1893	1893	1893	1893	0
616	20240729	092100	6902777	1893	1893	1893	1893	528
617	20240729	092000	5903273	1893	1893	1893	1893	0
618	20240729	091900	5903273	1893	1893	1893	1893	1
619	20240729	091800	5901380	1893	1887	1893	1887	12
620	20240729	091700	5878676	1886	1886	1886	1886	314
621	20240729	091600	5286472	1886	1886	1886	1886	0
622	20240729	091500	5286472	1886	1886	1886	1886	10
623	20240729	091400	5267612	1886	1886	1886	1886	0
624	20240729	091300	5267612	1886	1886	1886	1886	0
625	20240729	091200	5267612	1886	1879	1886	1877	401
626	20240729	091100	4514907	1886	1886	1886	1886	0
627	20240729	091000	4514907	1886	1886	1886	1886	0
628	20240729	090900	4514907	1886	1886	1886	1886	0
629	20240729	090800	4514907	1886	1886	1886	1886	0
630	20240729	090700	4514907	1886	1886	1886	1886	2
631	20240729	090600	4511135	1877	1877	1877	1877	0
632	20240729	090500	4511135	1877	1879	1879	1877	1000
633	20240729	090400	2634046	1889	1878	1889	1878	12
634	20240729	090300	2611499	1878	1878	1878	1878	39
635	20240729	090200	2538257	1889	1890	1890	1889	702
636	20240729	090100	1211490	1890	1890	1890	1890	0
637	20240729	090000	1211490	1890	1890	1890	1890	641