KissMeData/060540/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	193700	104753609	1876	1876	1876	1876	521
3	20240729	193600	104753609	1876	1876	1876	1876	0
4	20240729	193500	104753609	1876	1876	1876	1876	0
5	20240729	193400	104753609	1876	1876	1876	1876	0
6	20240729	193300	104753609	1876	1876	1876	1876	0
7	20240729	193200	104753609	1876	1876	1876	1876	0
8	20240729	193100	104753609	1876	1876	1876	1876	0
9	20240729	193000	104753609	1876	1876	1876	1876	0
10	20240729	192900	104753609	1876	1876	1876	1876	0
11	20240729	192800	104753609	1876	1876	1876	1876	0
12	20240729	192700	104753609	1876	1876	1876	1876	0
13	20240729	192600	104753609	1876	1876	1876	1876	0
14	20240729	192500	104753609	1876	1876	1876	1876	0
15	20240729	192400	104753609	1876	1876	1876	1876	0
16	20240729	192300	104753609	1876	1876	1876	1876	0
17	20240729	192200	104753609	1876	1876	1876	1876	0
18	20240729	192100	104753609	1876	1876	1876	1876	0
19	20240729	192000	104753609	1876	1876	1876	1876	0
20	20240729	191900	104753609	1876	1876	1876	1876	0
21	20240729	191800	104753609	1876	1876	1876	1876	0
22	20240729	191700	104753609	1876	1876	1876	1876	0
23	20240729	191600	104753609	1876	1876	1876	1876	0
24	20240729	191500	104753609	1876	1876	1876	1876	0
25	20240729	191400	104753609	1876	1876	1876	1876	0
26	20240729	191300	104753609	1876	1876	1876	1876	0
27	20240729	191200	104753609	1876	1876	1876	1876	0
28	20240729	191100	104753609	1876	1876	1876	1876	0
29	20240729	191000	104753609	1876	1876	1876	1876	0
30	20240729	190900	104753609	1876	1876	1876	1876	0
31	20240729	190800	104753609	1876	1876	1876	1876	0
32	20240729	190700	104753609	1876	1876	1876	1876	521
33	20240729	190600	104753609	1876	1876	1876	1876	0
34	20240729	190500	104753609	1876	1876	1876	1876	0
35	20240729	190400	104753609	1876	1876	1876	1876	0
36	20240729	190300	104753609	1876	1876	1876	1876	0
37	20240729	190200	104753609	1876	1876	1876	1876	0
38	20240729	190100	104753609	1876	1876	1876	1876	0
39	20240729	190000	104753609	1876	1876	1876	1876	0
40	20240729	185900	104753609	1876	1876	1876	1876	0
41	20240729	185800	104753609	1876	1876	1876	1876	0
42	20240729	185700	104753609	1876	1876	1876	1876	0
43	20240729	185600	104753609	1876	1876	1876	1876	0
44	20240729	185500	104753609	1876	1876	1876	1876	0
45	20240729	185400	104753609	1876	1876	1876	1876	0
46	20240729	185300	104753609	1876	1876	1876	1876	0
47	20240729	185200	104753609	1876	1876	1876	1876	0
48	20240729	185100	104753609	1876	1876	1876	1876	0
49	20240729	185000	104753609	1876	1876	1876	1876	0
50	20240729	184900	104753609	1876	1876	1876	1876	0
51	20240729	184800	104753609	1876	1876	1876	1876	0
52	20240729	184700	104753609	1876	1876	1876	1876	0
53	20240729	184600	104753609	1876	1876	1876	1876	0
54	20240729	184500	104753609	1876	1876	1876	1876	0
55	20240729	184400	104753609	1876	1876	1876	1876	0
56	20240729	184300	104753609	1876	1876	1876	1876	0
57	20240729	184200	104753609	1876	1876	1876	1876	0
58	20240729	184100	104753609	1876	1876	1876	1876	0
59	20240729	184000	104753609	1876	1876	1876	1876	0
60	20240729	183900	104753609	1876	1876	1876	1876	0
61	20240729	183800	104753609	1876	1876	1876	1876	0
62	20240729	183700	104753609	1876	1876	1876	1876	521
63	20240729	183600	104753609	1876	1876	1876	1876	0
64	20240729	183500	104753609	1876	1876	1876	1876	0
65	20240729	183400	104753609	1876	1876	1876	1876	0
66	20240729	183300	104753609	1876	1876	1876	1876	0
67	20240729	183200	104753609	1876	1876	1876	1876	0
68	20240729	183100	104753609	1876	1876	1876	1876	0
69	20240729	183000	104753609	1876	1876	1876	1876	0
70	20240729	182900	104753609	1876	1876	1876	1876	0
71	20240729	182800	104753609	1876	1876	1876	1876	0
72	20240729	182700	104753609	1876	1876	1876	1876	0
73	20240729	182600	104753609	1876	1876	1876	1876	0
74	20240729	182500	104753609	1876	1876	1876	1876	0
75	20240729	182400	104753609	1876	1876	1876	1876	0
76	20240729	182300	104753609	1876	1876	1876	1876	0
77	20240729	182200	104753609	1876	1876	1876	1876	0
78	20240729	182100	104753609	1876	1876	1876	1876	0
79	20240729	182000	104753609	1876	1876	1876	1876	0
80	20240729	181900	104753609	1876	1876	1876	1876	0
81	20240729	181800	104753609	1876	1876	1876	1876	0
82	20240729	181700	104753609	1876	1876	1876	1876	0
83	20240729	181600	104753609	1876	1876	1876	1876	0
84	20240729	181500	104753609	1876	1876	1876	1876	0
85	20240729	181400	104753609	1876	1876	1876	1876	0
86	20240729	181300	104753609	1876	1876	1876	1876	0
87	20240729	181200	104753609	1876	1876	1876	1876	0
88	20240729	181100	104753609	1876	1876	1876	1876	0
89	20240729	181000	104753609	1876	1876	1876	1876	0
90	20240729	180900	104753609	1876	1876	1876	1876	0
91	20240729	180800	104753609	1876	1876	1876	1876	0
92	20240729	180700	104753609	1876	1876	1876	1876	521
93	20240729	180600	104753609	1876	1876	1876	1876	0
94	20240729	180500	104753609	1876	1876	1876	1876	0
95	20240729	180400	104753609	1876	1876	1876	1876	0
96	20240729	180300	104753609	1876	1876	1876	1876	0
97	20240729	180200	104753609	1876	1876	1876	1876	0
98	20240729	180100	104753609	1876	1876	1876	1876	0
99	20240729	180000	104753609	1876	1876	1876	1876	0
100	20240729	175900	104753609	1876	1876	1876	1876	0
101	20240729	175800	104753609	1876	1876	1876	1876	0
102	20240729	175700	104753609	1876	1876	1876	1876	0
103	20240729	175600	104753609	1876	1876	1876	1876	0
104	20240729	175500	104753609	1876	1876	1876	1876	0
105	20240729	175400	104753609	1876	1876	1876	1876	0
106	20240729	175300	104753609	1876	1876	1876	1876	0
107	20240729	175200	104753609	1876	1876	1876	1876	0
108	20240729	175100	104753609	1876	1876	1876	1876	0
109	20240729	175000	104753609	1876	1876	1876	1876	0
110	20240729	174900	104753609	1876	1876	1876	1876	0
111	20240729	174800	104753609	1876	1876	1876	1876	0
112	20240729	174700	104753609	1876	1876	1876	1876	0
113	20240729	174600	104753609	1876	1876	1876	1876	0
114	20240729	174500	104753609	1876	1876	1876	1876	0
115	20240729	174400	104753609	1876	1876	1876	1876	0
116	20240729	174300	104753609	1876	1876	1876	1876	0
117	20240729	174200	104753609	1876	1876	1876	1876	0
118	20240729	174100	104753609	1876	1876	1876	1876	0
119	20240729	174000	104753609	1876	1876	1876	1876	0
120	20240729	173900	104753609	1876	1876	1876	1876	0
121	20240729	173800	104753609	1876	1876	1876	1876	0
122	20240729	173700	104753609	1876	1876	1876	1876	521
123	20240729	173600	104753609	1876	1876	1876	1876	0
124	20240729	173500	104753609	1876	1876	1876	1876	0
125	20240729	173400	104753609	1876	1876	1876	1876	0
126	20240729	173300	104753609	1876	1876	1876	1876	0
127	20240729	173200	104753609	1876	1876	1876	1876	0
128	20240729	173100	104753609	1876	1876	1876	1876	0
129	20240729	173000	104753609	1876	1876	1876	1876	0
130	20240729	172900	104753609	1876	1876	1876	1876	0
131	20240729	172800	104753609	1876	1876	1876	1876	0
132	20240729	172700	104753609	1876	1876	1876	1876	0
133	20240729	172600	104753609	1876	1876	1876	1876	0
134	20240729	172500	104753609	1876	1876	1876	1876	0
135	20240729	172400	104753609	1876	1876	1876	1876	0
136	20240729	172300	104753609	1876	1876	1876	1876	0
137	20240729	172200	104753609	1876	1876	1876	1876	0
138	20240729	172100	104753609	1876	1876	1876	1876	0
139	20240729	172000	104753609	1876	1876	1876	1876	0
140	20240729	171900	104753609	1876	1876	1876	1876	0
141	20240729	171800	104753609	1876	1876	1876	1876	0
142	20240729	171700	104753609	1876	1876	1876	1876	0
143	20240729	171600	104753609	1876	1876	1876	1876	0
144	20240729	171500	104753609	1876	1876	1876	1876	0
145	20240729	171400	104753609	1876	1876	1876	1876	0
146	20240729	171300	104753609	1876	1876	1876	1876	0
147	20240729	171200	104753609	1876	1876	1876	1876	0
148	20240729	171100	104753609	1876	1876	1876	1876	0
149	20240729	171000	104753609	1876	1876	1876	1876	0
150	20240729	170900	104753609	1876	1876	1876	1876	0
151	20240729	170800	104753609	1876	1876	1876	1876	0
152	20240729	170700	104753609	1876	1876	1876	1876	521
153	20240729	170600	104753609	1876	1876	1876	1876	0
154	20240729	170500	104753609	1876	1876	1876	1876	0
155	20240729	170400	104753609	1876	1876	1876	1876	0
156	20240729	170300	104753609	1876	1876	1876	1876	0
157	20240729	170200	104753609	1876	1876	1876	1876	0
158	20240729	170100	104753609	1876	1876	1876	1876	0
159	20240729	170000	104753609	1876	1876	1876	1876	0
160	20240729	165900	104753609	1876	1876	1876	1876	0
161	20240729	165800	104753609	1876	1876	1876	1876	0
162	20240729	165700	104753609	1876	1876	1876	1876	0
163	20240729	165600	104753609	1876	1876	1876	1876	0
164	20240729	165500	104753609	1876	1876	1876	1876	0
165	20240729	165400	104753609	1876	1876	1876	1876	0
166	20240729	165300	104753609	1876	1876	1876	1876	0
167	20240729	165200	104753609	1876	1876	1876	1876	0
168	20240729	165100	104753609	1876	1876	1876	1876	0
169	20240729	165000	104753609	1876	1876	1876	1876	0
170	20240729	164900	104753609	1876	1876	1876	1876	0
171	20240729	164800	104753609	1876	1876	1876	1876	0
172	20240729	164700	104753609	1876	1876	1876	1876	0
173	20240729	164600	104753609	1876	1876	1876	1876	0
174	20240729	164500	104753609	1876	1876	1876	1876	0
175	20240729	164400	104753609	1876	1876	1876	1876	0
176	20240729	164300	104753609	1876	1876	1876	1876	0
177	20240729	164200	104753609	1876	1876	1876	1876	0
178	20240729	164100	104753609	1876	1876	1876	1876	0
179	20240729	164000	104753609	1876	1876	1876	1876	0
180	20240729	163900	104753609	1876	1876	1876	1876	0
181	20240729	163800	104753609	1876	1876	1876	1876	0
182	20240729	163700	104753609	1876	1876	1876	1876	521
183	20240729	163600	104753609	1876	1876	1876	1876	0
184	20240729	163500	104753609	1876	1876	1876	1876	0
185	20240729	163400	104753609	1876	1876	1876	1876	0
186	20240729	163300	104753609	1876	1876	1876	1876	0
187	20240729	163200	104753609	1876	1876	1876	1876	0
188	20240729	163100	104753609	1876	1876	1876	1876	0
189	20240729	163000	104753609	1876	1876	1876	1876	0
190	20240729	162900	104753609	1876	1876	1876	1876	0
191	20240729	162800	104753609	1876	1876	1876	1876	0
192	20240729	162700	104753609	1876	1876	1876	1876	0
193	20240729	162600	104753609	1876	1876	1876	1876	0
194	20240729	162500	104753609	1876	1876	1876	1876	0
195	20240729	162400	104753609	1876	1876	1876	1876	0
196	20240729	162300	104753609	1876	1876	1876	1876	0
197	20240729	162200	104753609	1876	1876	1876	1876	0
198	20240729	162100	104753609	1876	1876	1876	1876	0
199	20240729	162000	104753609	1876	1876	1876	1876	0
200	20240729	161900	104753609	1876	1876	1876	1876	0
201	20240729	161800	104753609	1876	1876	1876	1876	0
202	20240729	161700	104753609	1876	1876	1876	1876	0
203	20240729	161600	104753609	1876	1876	1876	1876	0
204	20240729	161500	104753609	1876	1876	1876	1876	0
205	20240729	161400	104753609	1876	1876	1876	1876	0
206	20240729	161300	104753609	1876	1876	1876	1876	0
207	20240729	161200	104753609	1876	1876	1876	1876	0
208	20240729	161100	104753609	1876	1876	1876	1876	0
209	20240729	161000	104753609	1876	1876	1876	1876	0
210	20240729	160900	104753609	1876	1876	1876	1876	0
211	20240729	160800	104753609	1876	1876	1876	1876	0
212	20240729	160700	104753609	1876	1876	1876	1876	521
213	20240729	160600	104753609	1876	1876	1876	1876	0
214	20240729	160500	104753609	1876	1876	1876	1876	0
215	20240729	160400	104753609	1876	1876	1876	1876	0
216	20240729	160300	104753609	1876	1876	1876	1876	0
217	20240729	160200	104753609	1876	1876	1876	1876	0
218	20240729	160100	104753609	1876	1876	1876	1876	0
219	20240729	160000	104753609	1876	1876	1876	1876	0
220	20240729	155900	104753609	1876	1876	1876	1876	0
221	20240729	155800	104753609	1876	1876	1876	1876	0
222	20240729	155700	104753609	1876	1876	1876	1876	0
223	20240729	155600	104753609	1876	1876	1876	1876	0
224	20240729	155500	104753609	1876	1876	1876	1876	0
225	20240729	155400	104753609	1876	1876	1876	1876	0
226	20240729	155300	104753609	1876	1876	1876	1876	0
227	20240729	155200	104753609	1876	1876	1876	1876	0
228	20240729	155100	104753609	1876	1876	1876	1876	0
229	20240729	155000	104753609	1876	1876	1876	1876	0
230	20240729	154900	104753609	1876	1876	1876	1876	0
231	20240729	154800	104753609	1876	1876	1876	1876	0
232	20240729	154700	104753609	1876	1876	1876	1876	0
233	20240729	154600	104753609	1876	1876	1876	1876	0
234	20240729	154500	104753609	1876	1876	1876	1876	0
235	20240729	154400	104753609	1876	1876	1876	1876	0
236	20240729	154300	104753609	1876	1876	1876	1876	0
237	20240729	154200	104753609	1876	1876	1876	1876	0
238	20240729	154100	104753609	1876	1876	1876	1876	0
239	20240729	154000	104753609	1876	1876	1876	1876	0
240	20240729	153900	104753609	1876	1876	1876	1876	0
241	20240729	153800	104753609	1876	1876	1876	1876	0
242	20240729	153700	104753609	1876	1876	1876	1876	521
243	20240729	153600	104753609	1876	1876	1876	1876	0
244	20240729	153500	104753609	1876	1876	1876	1876	0
245	20240729	153400	104753609	1876	1876	1876	1876	0
246	20240729	153300	104753609	1876	1876	1876	1876	0
247	20240729	153200	104753609	1876	1876	1876	1876	0
248	20240729	153100	104753609	1876	1876	1876	1876	0
249	20240729	153000	104753609	1876	1876	1876	1876	521
250	20240729	152900	103776213	1878	1878	1878	1878	0
251	20240729	152800	103776213	1878	1878	1878	1878	0
252	20240729	152700	103776213	1878	1878	1878	1878	0
253	20240729	152600	103776213	1878	1878	1878	1878	0
254	20240729	152500	103776213	1878	1878	1878	1878	0
255	20240729	152400	103776213	1878	1878	1878	1878	0
256	20240729	152300	103776213	1878	1878	1878	1878	0
257	20240729	152200	103776213	1878	1878	1878	1878	0
258	20240729	152100	103776213	1878	1878	1878	1878	0
259	20240729	152000	103776213	1878	1878	1878	1878	0
260	20240729	151900	103776213	1878	1878	1878	1878	0
261	20240729	151800	103776213	1878	1878	1878	1878	0
262	20240729	151700	103776213	1878	1878	1878	1878	988
263	20240729	151600	101920749	1877	1877	1877	1877	0
264	20240729	151500	101920749	1877	1877	1877	1877	282
265	20240729	151400	101391435	1877	1877	1877	1877	400
266	20240729	151300	100640635	1877	1877	1877	1877	0
267	20240729	151200	100640635	1877	1877	1877	1877	0
268	20240729	151100	100640635	1877	1877	1877	1877	0
269	20240729	151000	100640635	1877	1877	1877	1877	205
270	20240729	150900	100255850	1878	1878	1878	1878	84
271	20240729	150800	100098098	1878	1878	1878	1878	1230
272	20240729	150700	97788158	1877	1877	1877	1877	0
273	20240729	150600	97788158	1877	1877	1877	1877	1000
274	20240729	150500	95911158	1876	1876	1876	1876	0
275	20240729	150400	95911158	1876	1876	1876	1876	0
276	20240729	150300	95911158	1876	1876	1876	1876	0
277	20240729	150200	95911158	1876	1876	1876	1876	0
278	20240729	150100	95911158	1876	1876	1876	1876	0
279	20240729	150000	95911158	1876	1876	1876	1876	0
280	20240729	145900	95911158	1876	1876	1876	1876	0
281	20240729	145800	95911158	1876	1876	1876	1876	0
282	20240729	145700	95911158	1876	1876	1876	1876	0
283	20240729	145600	95911158	1876	1876	1876	1876	0
284	20240729	145500	95911158	1876	1876	1876	1876	0
285	20240729	145400	95911158	1876	1876	1876	1876	0
286	20240729	145300	95911158	1876	1876	1876	1876	0
287	20240729	145200	95911158	1876	1876	1876	1876	0
288	20240729	145100	95911158	1876	1876	1876	1876	0
289	20240729	145000	95911158	1876	1876	1876	1876	0
290	20240729	144900	95911158	1876	1876	1876	1876	360
291	20240729	144800	95235798	1876	1876	1876	1876	0
292	20240729	144700	95235798	1876	1876	1876	1876	0
293	20240729	144600	95235798	1876	1876	1876	1876	0
294	20240729	144500	95235798	1876	1876	1876	1876	0
295	20240729	144400	95235798	1876	1876	1876	1876	0
296	20240729	144300	95235798	1876	1876	1876	1876	0
297	20240729	144200	95235798	1876	1876	1876	1876	0
298	20240729	144100	95235798	1876	1876	1876	1876	0
299	20240729	144000	95235798	1876	1876	1876	1876	0
300	20240729	143900	95235798	1876	1876	1876	1876	0
301	20240729	143800	95235798	1876	1876	1876	1876	0
302	20240729	143700	95235798	1876	1876	1876	1876	0
303	20240729	143600	95235798	1876	1876	1876	1876	0
304	20240729	143500	95235798	1876	1876	1876	1876	0
305	20240729	143400	95235798	1876	1876	1876	1876	0
306	20240729	143300	95235798	1876	1876	1876	1876	0
307	20240729	143200	95235798	1876	1876	1876	1876	0
308	20240729	143100	95235798	1876	1876	1876	1876	0
309	20240729	143000	95235798	1876	1876	1876	1876	0
310	20240729	142900	95235798	1876	1876	1876	1876	0
311	20240729	142800	95235798	1876	1877	1877	1876	400
312	20240729	142700	94485388	1877	1877	1877	1877	1
313	20240729	142600	94483511	1876	1876	1876	1876	0
314	20240729	142500	94483511	1876	1876	1876	1876	0
315	20240729	142400	94483511	1876	1876	1876	1876	0
316	20240729	142300	94483511	1876	1876	1876	1876	0
317	20240729	142200	94483511	1876	1876	1876	1876	0
318	20240729	142100	94483511	1876	1876	1876	1876	0
319	20240729	142000	94483511	1876	1876	1876	1876	0
320	20240729	141900	94483511	1876	1876	1876	1876	0
321	20240729	141800	94483511	1876	1876	1876	1876	0
322	20240729	141700	94483511	1876	1876	1876	1876	0
323	20240729	141600	94483511	1876	1876	1876	1876	0
324	20240729	141500	94483511	1876	1876	1876	1876	10
325	20240729	141400	94464751	1876	1876	1876	1876	0
326	20240729	141300	94464751	1876	1876	1876	1876	0
327	20240729	141200	94464751	1876	1876	1876	1876	0
328	20240729	141100	94464751	1876	1876	1876	1876	0
329	20240729	141000	94464751	1876	1876	1876	1876	0
330	20240729	140900	94464751	1876	1876	1876	1876	0
331	20240729	140800	94464751	1876	1876	1876	1876	0
332	20240729	140700	94464751	1876	1876	1876	1876	0
333	20240729	140600	94464751	1876	1876	1876	1876	0
334	20240729	140500	94464751	1876	1876	1876	1876	495
335	20240729	140400	93536131	1876	1876	1876	1876	0
336	20240729	140300	93536131	1876	1876	1876	1876	0
337	20240729	140200	93536131	1876	1876	1876	1876	0
338	20240729	140100	93536131	1876	1876	1876	1876	50
339	20240729	140000	93442331	1876	1876	1876	1876	0
340	20240729	135900	93442331	1876	1876	1876	1876	0
341	20240729	135800	93442331	1876	1876	1876	1876	450
342	20240729	135700	92598131	1876	1876	1876	1876	0
343	20240729	135600	92598131	1876	1876	1876	1876	0
344	20240729	135500	92598131	1876	1876	1876	1876	3340
345	20240729	135400	86332291	1882	1882	1882	1882	2
346	20240729	135300	86328527	1882	1882	1882	1882	0
347	20240729	135200	86328527	1882	1882	1882	1882	0
348	20240729	135100	86328527	1882	1882	1882	1882	0
349	20240729	135000	86328527	1882	1882	1882	1882	0
350	20240729	134900	86328527	1882	1882	1882	1882	0
351	20240729	134800	86328527	1882	1877	1882	1877	2
352	20240729	134700	86324768	1877	1877	1877	1877	2500
353	20240729	134600	81632268	1877	1877	1877	1877	0
354	20240729	134500	81632268	1877	1878	1878	1877	1017
355	20240729	134400	79723099	1878	1879	1879	1878	1000
356	20240729	134300	77844839	1882	1882	1882	1882	0
357	20240729	134200	77844839	1882	1882	1882	1882	2
358	20240729	134100	77841075	1882	1882	1882	1882	0
359	20240729	134000	77841075	1882	1882	1882	1882	0
360	20240729	133900	77841075	1882	1882	1882	1882	0
361	20240729	133800	77841075	1882	1882	1882	1882	0
362	20240729	133700	77841075	1882	1882	1882	1882	0
363	20240729	133600	77841075	1882	1882	1882	1882	2
364	20240729	133500	77837311	1882	1882	1882	1882	0
365	20240729	133400	77837311	1882	1882	1882	1882	0
366	20240729	133300	77837311	1882	1882	1882	1882	0
367	20240729	133200	77837311	1882	1882	1882	1882	0
368	20240729	133100	77837311	1882	1882	1882	1882	0
369	20240729	133000	77837311	1882	1882	1882	1882	2
370	20240729	132900	77833547	1884	1884	1884	1884	0
371	20240729	132800	77833547	1884	1884	1884	1884	0
372	20240729	132700	77833547	1884	1884	1884	1884	0
373	20240729	132600	77833547	1884	1884	1884	1884	0
374	20240729	132500	77833547	1884	1884	1884	1884	0
375	20240729	132400	77833547	1884	1884	1884	1884	2
376	20240729	132300	77829779	1877	1878	1878	1877	500
377	20240729	132200	76891269	1884	1884	1884	1884	0
378	20240729	132100	76891269	1884	1884	1884	1884	0
379	20240729	132000	76891269	1884	1884	1884	1884	0
380	20240729	131900	76891269	1884	1884	1884	1884	0
381	20240729	131800	76891269	1884	1884	1884	1884	2
382	20240729	131700	76887501	1885	1885	1885	1885	0
383	20240729	131600	76887501	1885	1885	1885	1885	0
384	20240729	131500	76887501	1885	1885	1885	1885	0
385	20240729	131400	76887501	1885	1885	1885	1885	0
386	20240729	131300	76887501	1885	1885	1885	1885	0
387	20240729	131200	76887501	1885	1885	1885	1885	2
388	20240729	131100	76883731	1885	1885	1885	1885	0
389	20240729	131000	76883731	1885	1885	1885	1885	0
390	20240729	130900	76883731	1885	1885	1885	1885	0
391	20240729	130800	76883731	1885	1885	1885	1885	0
392	20240729	130700	76883731	1885	1877	1885	1877	318
393	20240729	130600	76286837	1885	1885	1885	1885	2
394	20240729	130500	76283067	1885	1885	1885	1885	0
395	20240729	130400	76283067	1885	1885	1885	1885	0
396	20240729	130300	76283067	1885	1885	1885	1885	0
397	20240729	130200	76283067	1885	1885	1885	1885	0
398	20240729	130100	76283067	1885	1885	1885	1885	0
399	20240729	130000	76283067	1885	1885	1885	1885	2
400	20240729	125900	76279297	1885	1885	1885	1885	0
401	20240729	125800	76279297	1885	1885	1885	1885	0
402	20240729	125700	76279297	1885	1885	1885	1885	0
403	20240729	125600	76279297	1885	1885	1885	1885	0
404	20240729	125500	76279297	1885	1885	1885	1885	0
405	20240729	125400	76279297	1885	1885	1885	1885	2
406	20240729	125300	76275527	1886	1886	1886	1886	0
407	20240729	125200	76275527	1886	1886	1886	1886	0
408	20240729	125100	76275527	1886	1886	1886	1886	0
409	20240729	125000	76275527	1886	1886	1886	1886	10
410	20240729	124900	76256667	1886	1886	1886	1886	0
411	20240729	124800	76256667	1886	1886	1886	1886	2
412	20240729	124700	76252895	1885	1885	1885	1885	0
413	20240729	124600	76252895	1885	1885	1885	1885	0
414	20240729	124500	76252895	1885	1885	1885	1885	0
415	20240729	124400	76252895	1885	1885	1885	1885	0
416	20240729	124300	76252895	1885	1883	1885	1883	1864
417	20240729	124200	72739881	1883	1883	1883	1883	2
418	20240729	124100	72736115	1883	1883	1883	1883	0
419	20240729	124000	72736115	1883	1883	1883	1883	0
420	20240729	123900	72736115	1883	1883	1883	1883	0
421	20240729	123800	72736115	1883	1883	1883	1883	0
422	20240729	123700	72736115	1883	1883	1883	1883	0
423	20240729	123600	72736115	1883	1880	1883	1880	49
424	20240729	123500	72643989	1880	1880	1880	1880	14
425	20240729	123400	72617669	1883	1883	1883	1883	0
426	20240729	123300	72617669	1883	1883	1883	1883	0
427	20240729	123200	72617669	1883	1883	1883	1883	0
428	20240729	123100	72617669	1883	1883	1883	1883	0
429	20240729	123000	72617669	1883	1883	1883	1883	2
430	20240729	122900	72613903	1880	1880	1880	1880	0
431	20240729	122800	72613903	1880	1880	1880	1880	0
432	20240729	122700	72613903	1880	1880	1880	1880	0
433	20240729	122600	72613903	1880	1880	1880	1880	3
434	20240729	122500	72608263	1883	1883	1883	1883	0
435	20240729	122400	72608263	1883	1883	1883	1883	502
436	20240729	122300	71662997	1883	1883	1883	1883	0
437	20240729	122200	71662997	1883	1883	1883	1883	1
438	20240729	122100	71661114	1883	1883	1883	1883	0
439	20240729	122000	71661114	1883	1883	1883	1883	10
440	20240729	121900	71642284	1883	1883	1883	1883	0
441	20240729	121800	71642284	1883	1883	1883	1883	2
442	20240729	121700	71638518	1883	1883	1883	1883	0
443	20240729	121600	71638518	1883	1883	1883	1883	0
444	20240729	121500	71638518	1883	1883	1883	1883	0
445	20240729	121400	71638518	1883	1883	1883	1883	0
446	20240729	121300	71638518	1883	1883	1883	1883	0
447	20240729	121200	71638518	1883	1883	1883	1883	2
448	20240729	121100	71634752	1883	1883	1883	1883	0
449	20240729	121000	71634752	1883	1883	1883	1883	0
450	20240729	120900	71634752	1883	1883	1883	1883	0
451	20240729	120800	71634752	1883	1883	1883	1883	0
452	20240729	120700	71634752	1883	1883	1883	1883	0
453	20240729	120600	71634752	1883	1883	1883	1883	2
454	20240729	120500	71630986	1883	1883	1883	1883	0
455	20240729	120400	71630986	1883	1883	1883	1883	0
456	20240729	120300	71630986	1883	1883	1883	1883	0
457	20240729	120200	71630986	1883	1883	1883	1883	0
458	20240729	120100	71630986	1883	1883	1883	1883	0
459	20240729	120000	71630986	1883	1883	1883	1883	2
460	20240729	115900	71627220	1883	1883	1883	1883	0
461	20240729	115800	71627220	1883	1883	1883	1883	1
462	20240729	115700	71625337	1875	1875	1875	1875	0
463	20240729	115600	71625337	1875	1875	1875	1875	58
464	20240729	115500	71516587	1883	1883	1883	1883	0
465	20240729	115400	71516587	1883	1883	1883	1883	2
466	20240729	115300	71512821	1883	1883	1883	1883	0
467	20240729	115200	71512821	1883	1883	1883	1883	0
468	20240729	115100	71512821	1883	1883	1883	1883	0
469	20240729	115000	71512821	1883	1883	1883	1883	0
470	20240729	114900	71512821	1883	1883	1883	1883	0
471	20240729	114800	71512821	1883	1883	1883	1883	2
472	20240729	114700	71509055	1876	1876	1876	1876	583
473	20240729	114600	70415347	1883	1883	1883	1883	0
474	20240729	114500	70415347	1883	1883	1883	1883	0
475	20240729	114400	70415347	1883	1883	1883	1883	0
476	20240729	114300	70415347	1883	1883	1883	1883	0
477	20240729	114200	70415347	1883	1883	1883	1883	2
478	20240729	114100	70411581	1883	1883	1883	1883	0
479	20240729	114000	70411581	1883	1883	1883	1883	0
480	20240729	113900	70411581	1883	1883	1883	1883	0
481	20240729	113800	70411581	1883	1883	1883	1883	0
482	20240729	113700	70411581	1883	1883	1883	1883	0
483	20240729	113600	70411581	1883	1883	1883	1883	2
484	20240729	113500	70407815	1883	1883	1883	1883	0
485	20240729	113400	70407815	1883	1883	1883	1883	0
486	20240729	113300	70407815	1883	1883	1883	1883	0
487	20240729	113200	70407815	1883	1883	1883	1883	0
488	20240729	113100	70407815	1883	1883	1883	1883	0
489	20240729	113000	70407815	1883	1883	1883	1883	2
490	20240729	112900	70404049	1882	1882	1882	1882	0
491	20240729	112800	70404049	1882	1882	1882	1882	0
492	20240729	112700	70404049	1882	1882	1882	1882	0
493	20240729	112600	70404049	1882	1882	1882	1882	0
494	20240729	112500	70404049	1882	1882	1882	1882	0
495	20240729	112400	70404049	1882	1883	1883	1882	3
496	20240729	112300	70398401	1875	1875	1875	1875	0
497	20240729	112200	70398401	1875	1875	1875	1875	0
498	20240729	112100	70398401	1875	1875	1875	1875	0
499	20240729	112000	70398401	1875	1876	1876	1875	1620
500	20240729	111900	67359894	1876	1876	1876	1876	353
501	20240729	111800	66697666	1883	1883	1883	1883	2
502	20240729	111700	66693900	1876	1876	1876	1876	1
503	20240729	111600	66692024	1876	1876	1876	1876	0
504	20240729	111500	66692024	1876	1876	1876	1876	0
505	20240729	111400	66692024	1876	1876	1876	1876	0
506	20240729	111300	66692024	1876	1876	1876	1876	1000
507	20240729	111200	64816024	1883	1883	1883	1883	2
508	20240729	111100	64812258	1876	1876	1876	1876	0
509	20240729	111000	64812258	1876	1876	1876	1876	0
510	20240729	110900	64812258	1876	1876	1876	1876	0
511	20240729	110800	64812258	1876	1876	1876	1876	0
512	20240729	110700	64812258	1876	1876	1876	1876	1
513	20240729	110600	64810382	1883	1883	1883	1883	1
514	20240729	110500	64808499	1883	1883	1883	1883	0
515	20240729	110400	64808499	1883	1883	1883	1883	0
516	20240729	110300	64808499	1883	1883	1883	1883	0
517	20240729	110200	64808499	1883	1883	1883	1883	0
518	20240729	110100	64808499	1883	1883	1883	1883	0
519	20240729	110000	64808499	1883	1883	1883	1883	1
520	20240729	105900	64806616	1875	1875	1875	1875	0
521	20240729	105800	64806616	1875	1875	1875	1875	0
522	20240729	105700	64806616	1875	1875	1875	1875	0
523	20240729	105600	64806616	1875	1875	1875	1875	0
524	20240729	105500	64806616	1875	1875	1875	1875	0
525	20240729	105400	64806616	1875	1875	1875	1875	0
526	20240729	105300	64806616	1875	1875	1875	1875	0
527	20240729	105200	64806616	1875	1875	1875	1875	100
528	20240729	105100	64619116	1883	1883	1883	1883	0
529	20240729	105000	64619116	1883	1883	1883	1883	0
530	20240729	104900	64619116	1883	1883	1883	1883	0
531	20240729	104800	64619116	1883	1883	1883	1883	0
532	20240729	104700	64619116	1883	1883	1883	1883	0
533	20240729	104600	64619116	1883	1883	1883	1883	0
534	20240729	104500	64619116	1883	1883	1883	1883	2
535	20240729	104400	64615350	1875	1875	1875	1875	0
536	20240729	104300	64615350	1875	1875	1875	1875	0
537	20240729	104200	64615350	1875	1875	1875	1875	964
538	20240729	104100	62807850	1875	1875	1875	1875	0
539	20240729	104000	62807850	1875	1875	1875	1875	100
540	20240729	103900	62620350	1875	1875	1875	1875	0
541	20240729	103800	62620350	1875	1875	1875	1875	154
542	20240729	103700	62331600	1875	1875	1875	1875	0
543	20240729	103600	62331600	1875	1875	1875	1875	0
544	20240729	103500	62331600	1875	1875	1875	1875	0
545	20240729	103400	62331600	1875	1875	1875	1875	0
546	20240729	103300	62331600	1875	1880	1880	1875	2821
547	20240729	103200	57036451	1887	1887	1887	1887	0
548	20240729	103100	57036451	1887	1887	1887	1887	0
549	20240729	103000	57036451	1887	1887	1887	1887	0
550	20240729	102900	57036451	1887	1883	1887	1883	109
551	20240729	102800	56831200	1883	1883	1883	1883	0
552	20240729	102700	56831200	1883	1883	1883	1883	0
553	20240729	102600	56831200	1883	1883	1883	1883	0
554	20240729	102500	56831200	1883	1883	1883	1883	0
555	20240729	102400	56831200	1883	1883	1883	1883	0
556	20240729	102300	56831200	1883	1883	1883	1883	0
557	20240729	102200	56831200	1883	1883	1883	1883	0
558	20240729	102100	56831200	1883	1883	1883	1883	0
559	20240729	102000	56831200	1883	1883	1883	1883	0
560	20240729	101900	56831200	1883	1883	1883	1883	0
561	20240729	101800	56831200	1883	1883	1883	1883	0
562	20240729	101700	56831200	1883	1883	1883	1883	0
563	20240729	101600	56831200	1883	1883	1883	1883	1
564	20240729	101500	56829317	1883	1883	1883	1883	0
565	20240729	101400	56829317	1883	1883	1883	1883	0
566	20240729	101300	56829317	1883	1883	1883	1883	2
567	20240729	101200	56825551	1883	1883	1883	1883	0
568	20240729	101100	56825551	1883	1883	1883	1883	0
569	20240729	101000	56825551	1883	1883	1883	1883	0
570	20240729	100900	56825551	1883	1883	1883	1883	0
571	20240729	100800	56825551	1883	1883	1883	1883	0
572	20240729	100700	56825551	1883	1883	1883	1883	0
573	20240729	100600	56825551	1883	1883	1883	1883	169
574	20240729	100500	56507324	1882	1882	1882	1882	0
575	20240729	100400	56507324	1882	1882	1882	1882	0
576	20240729	100300	56507324	1882	1882	1882	1882	0
577	20240729	100200	56507324	1882	1882	1882	1882	31
578	20240729	100100	56448982	1883	1883	1883	1883	0
579	20240729	100000	56448982	1883	1883	1883	1883	0
580	20240729	095900	56448982	1883	1883	1883	1883	0
581	20240729	095800	56448982	1883	1883	1883	1883	2
582	20240729	095700	56445216	1875	1875	1875	1875	0
583	20240729	095600	56445216	1875	1875	1875	1875	0
584	20240729	095500	56445216	1875	1875	1875	1875	0
585	20240729	095400	56445216	1875	1875	1875	1875	1
586	20240729	095300	56443341	1875	1875	1875	1875	0
587	20240729	095200	56443341	1875	1875	1875	1875	0
588	20240729	095100	56443341	1875	1876	1876	1875	1009
589	20240729	095000	54551461	1876	1876	1876	1876	0
590	20240729	094900	54551461	1876	1876	1876	1876	0
591	20240729	094800	54551461	1876	1876	1876	1876	0
592	20240729	094700	54551461	1876	1876	1876	1876	0
593	20240729	094600	54551461	1876	1876	1876	1876	0
594	20240729	094500	54551461	1876	1877	1877	1876	105
595	20240729	094400	54354477	1875	1875	1875	1875	0
596	20240729	094300	54354477	1875	1875	1875	1875	0
597	20240729	094200	54354477	1875	1875	1875	1875	0
598	20240729	094100	54354477	1875	1875	1875	1875	0
599	20240729	094000	54354477	1875	1875	1875	1875	0
600	20240729	093900	54354477	1875	1875	1875	1875	147
601	20240729	093800	54078852	1875	1875	1875	1874	1672
602	20240729	093700	50944531	1875	1875	1875	1875	0
603	20240729	093600	50944531	1875	1875	1875	1875	704
604	20240729	093500	49624531	1875	1875	1875	1875	0
605	20240729	093400	49624531	1875	1875	1875	1875	0
606	20240729	093300	49624531	1875	1876	1876	1875	200
607	20240729	093200	49249480	1892	1892	1892	1892	0
608	20240729	093100	49249480	1892	1892	1892	1892	0
609	20240729	093000	49249480	1892	1892	1892	1892	0
610	20240729	092900	49249480	1892	1892	1892	1892	20
611	20240729	092800	49211640	1892	1892	1892	1892	0
612	20240729	092700	49211640	1892	1892	1892	1892	0
613	20240729	092600	49211640	1892	1892	1892	1892	0
614	20240729	092500	49211640	1892	1892	1892	1892	0
615	20240729	092400	49211640	1892	1892	1892	1892	0
616	20240729	092300	49211640	1892	1892	1892	1892	0
617	20240729	092200	49211640	1892	1892	1892	1892	1
618	20240729	092100	49209748	1893	1893	1893	1893	2
619	20240729	092000	49205962	1893	1893	1893	1893	0
620	20240729	091900	49205962	1893	1893	1893	1893	0
621	20240729	091800	49205962	1893	1893	1893	1893	0
622	20240729	091700	49205962	1893	1893	1893	1893	0
623	20240729	091600	49205962	1893	1893	1893	1893	0
624	20240729	091500	49205962	1893	1893	1893	1893	4
625	20240729	091400	49198390	1893	1893	1893	1893	21
626	20240729	091300	49158637	1893	1893	1893	1893	2
627	20240729	091200	49154851	1895	1895	1895	1895	0
628	20240729	091100	49154851	1895	1895	1895	1895	0
629	20240729	091000	49154851	1895	1895	1895	1895	0
630	20240729	090900	49154851	1895	1895	1895	1895	0
631	20240729	090800	49154851	1895	1882	1895	1882	110
632	20240729	090700	48947660	1882	1871	1882	1871	14319
633	20240729	090600	22134138	1870	1870	1870	1870	424
634	20240729	090500	21341258	1870	1879	1879	1870	6041
635	20240729	090400	10037908	1879	1879	1879	1879	0
636	20240729	090300	10037908	1879	1879	1879	1879	200
637	20240729	090200	9662108	1876	1876	1876	1876	1
638	20240729	090100	9660232	1879	1878	1879	1878	26
639	20240729	090000	9611403	1878	1871	1878	1871	5137