KissMeData/060540/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	193800	223649943	1870	1870	1870	1870	8646
3	20240726	193700	223649943	1870	1870	1870	1870	0
4	20240726	193600	223649943	1870	1870	1870	1870	0
5	20240726	193500	223649943	1870	1870	1870	1870	0
6	20240726	193400	223649943	1870	1870	1870	1870	0
7	20240726	193300	223649943	1870	1870	1870	1870	0
8	20240726	193200	223649943	1870	1870	1870	1870	0
9	20240726	193100	223649943	1870	1870	1870	1870	0
10	20240726	193000	223649943	1870	1870	1870	1870	0
11	20240726	192900	223649943	1870	1870	1870	1870	0
12	20240726	192800	223649943	1870	1870	1870	1870	0
13	20240726	192700	223649943	1870	1870	1870	1870	0
14	20240726	192600	223649943	1870	1870	1870	1870	0
15	20240726	192500	223649943	1870	1870	1870	1870	0
16	20240726	192400	223649943	1870	1870	1870	1870	0
17	20240726	192300	223649943	1870	1870	1870	1870	0
18	20240726	192200	223649943	1870	1870	1870	1870	0
19	20240726	192100	223649943	1870	1870	1870	1870	0
20	20240726	192000	223649943	1870	1870	1870	1870	0
21	20240726	191900	223649943	1870	1870	1870	1870	0
22	20240726	191800	223649943	1870	1870	1870	1870	0
23	20240726	191700	223649943	1870	1870	1870	1870	0
24	20240726	191600	223649943	1870	1870	1870	1870	0
25	20240726	191500	223649943	1870	1870	1870	1870	0
26	20240726	191400	223649943	1870	1870	1870	1870	0
27	20240726	191300	223649943	1870	1870	1870	1870	0
28	20240726	191200	223649943	1870	1870	1870	1870	0
29	20240726	191100	223649943	1870	1870	1870	1870	0
30	20240726	191000	223649943	1870	1870	1870	1870	0
31	20240726	190900	223649943	1870	1870	1870	1870	0
32	20240726	190800	223649943	1870	1870	1870	1870	8646
33	20240726	190700	223649943	1870	1870	1870	1870	0
34	20240726	190600	223649943	1870	1870	1870	1870	0
35	20240726	190500	223649943	1870	1870	1870	1870	0
36	20240726	190400	223649943	1870	1870	1870	1870	0
37	20240726	190300	223649943	1870	1870	1870	1870	0
38	20240726	190200	223649943	1870	1870	1870	1870	0
39	20240726	190100	223649943	1870	1870	1870	1870	0
40	20240726	190000	223649943	1870	1870	1870	1870	0
41	20240726	185900	223649943	1870	1870	1870	1870	0
42	20240726	185800	223649943	1870	1870	1870	1870	0
43	20240726	185700	223649943	1870	1870	1870	1870	0
44	20240726	185600	223649943	1870	1870	1870	1870	0
45	20240726	185500	223649943	1870	1870	1870	1870	0
46	20240726	185400	223649943	1870	1870	1870	1870	0
47	20240726	185300	223649943	1870	1870	1870	1870	0
48	20240726	185200	223649943	1870	1870	1870	1870	0
49	20240726	185100	223649943	1870	1870	1870	1870	0
50	20240726	185000	223649943	1870	1870	1870	1870	0
51	20240726	184900	223649943	1870	1870	1870	1870	0
52	20240726	184800	223649943	1870	1870	1870	1870	0
53	20240726	184700	223649943	1870	1870	1870	1870	0
54	20240726	184600	223649943	1870	1870	1870	1870	0
55	20240726	184500	223649943	1870	1870	1870	1870	0
56	20240726	184400	223649943	1870	1870	1870	1870	0
57	20240726	184300	223649943	1870	1870	1870	1870	0
58	20240726	184200	223649943	1870	1870	1870	1870	0
59	20240726	184100	223649943	1870	1870	1870	1870	0
60	20240726	184000	223649943	1870	1870	1870	1870	0
61	20240726	183900	223649943	1870	1870	1870	1870	0
62	20240726	183800	223649943	1870	1870	1870	1870	8646
63	20240726	183700	223649943	1870	1870	1870	1870	0
64	20240726	183600	223649943	1870	1870	1870	1870	0
65	20240726	183500	223649943	1870	1870	1870	1870	0
66	20240726	183400	223649943	1870	1870	1870	1870	0
67	20240726	183300	223649943	1870	1870	1870	1870	0
68	20240726	183200	223649943	1870	1870	1870	1870	0
69	20240726	183100	223649943	1870	1870	1870	1870	0
70	20240726	183000	223649943	1870	1870	1870	1870	0
71	20240726	182900	223649943	1870	1870	1870	1870	0
72	20240726	182800	223649943	1870	1870	1870	1870	0
73	20240726	182700	223649943	1870	1870	1870	1870	0
74	20240726	182600	223649943	1870	1870	1870	1870	0
75	20240726	182500	223649943	1870	1870	1870	1870	0
76	20240726	182400	223649943	1870	1870	1870	1870	0
77	20240726	182300	223649943	1870	1870	1870	1870	0
78	20240726	182200	223649943	1870	1870	1870	1870	0
79	20240726	182100	223649943	1870	1870	1870	1870	0
80	20240726	182000	223649943	1870	1870	1870	1870	0
81	20240726	181900	223649943	1870	1870	1870	1870	0
82	20240726	181800	223649943	1870	1870	1870	1870	0
83	20240726	181700	223649943	1870	1870	1870	1870	0
84	20240726	181600	223649943	1870	1870	1870	1870	0
85	20240726	181500	223649943	1870	1870	1870	1870	0
86	20240726	181400	223649943	1870	1870	1870	1870	0
87	20240726	181300	223649943	1870	1870	1870	1870	0
88	20240726	181200	223649943	1870	1870	1870	1870	0
89	20240726	181100	223649943	1870	1870	1870	1870	0
90	20240726	181000	223649943	1870	1870	1870	1870	0
91	20240726	180900	223649943	1870	1870	1870	1870	0
92	20240726	180800	223649943	1870	1870	1870	1870	8646
93	20240726	180700	223649943	1870	1870	1870	1870	0
94	20240726	180600	223649943	1870	1870	1870	1870	0
95	20240726	180500	223649943	1870	1870	1870	1870	0
96	20240726	180400	223649943	1870	1870	1870	1870	0
97	20240726	180300	223649943	1870	1870	1870	1870	0
98	20240726	180200	223649943	1870	1870	1870	1870	0
99	20240726	180100	223649943	1870	1870	1870	1870	0
100	20240726	180000	223649943	1870	1870	1870	1870	0
101	20240726	175900	223649943	1870	1870	1870	1870	0
102	20240726	175800	223649943	1870	1870	1870	1870	0
103	20240726	175700	223649943	1870	1870	1870	1870	0
104	20240726	175600	223649943	1870	1870	1870	1870	0
105	20240726	175500	223649943	1870	1870	1870	1870	0
106	20240726	175400	223649943	1870	1870	1870	1870	0
107	20240726	175300	223649943	1870	1870	1870	1870	0
108	20240726	175200	223649943	1870	1870	1870	1870	0
109	20240726	175100	223649943	1870	1870	1870	1870	0
110	20240726	175000	223649943	1870	1870	1870	1870	0
111	20240726	174900	223649943	1870	1870	1870	1870	0
112	20240726	174800	223649943	1870	1870	1870	1870	0
113	20240726	174700	223649943	1870	1870	1870	1870	0
114	20240726	174600	223649943	1870	1870	1870	1870	0
115	20240726	174500	223649943	1870	1870	1870	1870	0
116	20240726	174400	223649943	1870	1870	1870	1870	0
117	20240726	174300	223649943	1870	1870	1870	1870	0
118	20240726	174200	223649943	1870	1870	1870	1870	0
119	20240726	174100	223649943	1870	1870	1870	1870	0
120	20240726	174000	223649943	1870	1870	1870	1870	0
121	20240726	173900	223649943	1870	1870	1870	1870	0
122	20240726	173800	223649943	1870	1870	1870	1870	8646
123	20240726	173700	223649943	1870	1870	1870	1870	0
124	20240726	173600	223649943	1870	1870	1870	1870	0
125	20240726	173500	223649943	1870	1870	1870	1870	0
126	20240726	173400	223649943	1870	1870	1870	1870	0
127	20240726	173300	223649943	1870	1870	1870	1870	0
128	20240726	173200	223649943	1870	1870	1870	1870	0
129	20240726	173100	223649943	1870	1870	1870	1870	0
130	20240726	173000	223649943	1870	1870	1870	1870	0
131	20240726	172900	223649943	1870	1870	1870	1870	0
132	20240726	172800	223649943	1870	1870	1870	1870	0
133	20240726	172700	223649943	1870	1870	1870	1870	0
134	20240726	172600	223649943	1870	1870	1870	1870	0
135	20240726	172500	223649943	1870	1870	1870	1870	0
136	20240726	172400	223649943	1870	1870	1870	1870	0
137	20240726	172300	223649943	1870	1870	1870	1870	0
138	20240726	172200	223649943	1870	1870	1870	1870	0
139	20240726	172100	223649943	1870	1870	1870	1870	0
140	20240726	172000	223649943	1870	1870	1870	1870	0
141	20240726	171900	223649943	1870	1870	1870	1870	0
142	20240726	171800	223649943	1870	1870	1870	1870	0
143	20240726	171700	223649943	1870	1870	1870	1870	0
144	20240726	171600	223649943	1870	1870	1870	1870	0
145	20240726	171500	223649943	1870	1870	1870	1870	0
146	20240726	171400	223649943	1870	1870	1870	1870	0
147	20240726	171300	223649943	1870	1870	1870	1870	0
148	20240726	171200	223649943	1870	1870	1870	1870	0
149	20240726	171100	223649943	1870	1870	1870	1870	0
150	20240726	171000	223649943	1870	1870	1870	1870	0
151	20240726	170900	223649943	1870	1870	1870	1870	0
152	20240726	170800	223649943	1870	1870	1870	1870	8646
153	20240726	170700	223649943	1870	1870	1870	1870	0
154	20240726	170600	223649943	1870	1870	1870	1870	0
155	20240726	170500	223649943	1870	1870	1870	1870	0
156	20240726	170400	223649943	1870	1870	1870	1870	0
157	20240726	170300	223649943	1870	1870	1870	1870	0
158	20240726	170200	223649943	1870	1870	1870	1870	0
159	20240726	170100	223649943	1870	1870	1870	1870	0
160	20240726	170000	223649943	1870	1870	1870	1870	0
161	20240726	165900	223649943	1870	1870	1870	1870	0
162	20240726	165800	223649943	1870	1870	1870	1870	0
163	20240726	165700	223649943	1870	1870	1870	1870	0
164	20240726	165600	223649943	1870	1870	1870	1870	0
165	20240726	165500	223649943	1870	1870	1870	1870	0
166	20240726	165400	223649943	1870	1870	1870	1870	0
167	20240726	165300	223649943	1870	1870	1870	1870	0
168	20240726	165200	223649943	1870	1870	1870	1870	0
169	20240726	165100	223649943	1870	1870	1870	1870	0
170	20240726	165000	223649943	1870	1870	1870	1870	0
171	20240726	164900	223649943	1870	1870	1870	1870	0
172	20240726	164800	223649943	1870	1870	1870	1870	0
173	20240726	164700	223649943	1870	1870	1870	1870	0
174	20240726	164600	223649943	1870	1870	1870	1870	0
175	20240726	164500	223649943	1870	1870	1870	1870	0
176	20240726	164400	223649943	1870	1870	1870	1870	0
177	20240726	164300	223649943	1870	1870	1870	1870	0
178	20240726	164200	223649943	1870	1870	1870	1870	0
179	20240726	164100	223649943	1870	1870	1870	1870	0
180	20240726	164000	223649943	1870	1870	1870	1870	0
181	20240726	163900	223649943	1870	1870	1870	1870	0
182	20240726	163800	223649943	1870	1870	1870	1870	8646
183	20240726	163700	223649943	1870	1870	1870	1870	0
184	20240726	163600	223649943	1870	1870	1870	1870	0
185	20240726	163500	223649943	1870	1870	1870	1870	0
186	20240726	163400	223649943	1870	1870	1870	1870	0
187	20240726	163300	223649943	1870	1870	1870	1870	0
188	20240726	163200	223649943	1870	1870	1870	1870	0
189	20240726	163100	223649943	1870	1870	1870	1870	0
190	20240726	163000	223649943	1870	1870	1870	1870	0
191	20240726	162900	223649943	1870	1870	1870	1870	0
192	20240726	162800	223649943	1870	1870	1870	1870	0
193	20240726	162700	223649943	1870	1870	1870	1870	0
194	20240726	162600	223649943	1870	1870	1870	1870	0
195	20240726	162500	223649943	1870	1870	1870	1870	0
196	20240726	162400	223649943	1870	1870	1870	1870	0
197	20240726	162300	223649943	1870	1870	1870	1870	0
198	20240726	162200	223649943	1870	1870	1870	1870	0
199	20240726	162100	223649943	1870	1870	1870	1870	0
200	20240726	162000	223649943	1870	1870	1870	1870	0
201	20240726	161900	223649943	1870	1870	1870	1870	0
202	20240726	161800	223649943	1870	1870	1870	1870	0
203	20240726	161700	223649943	1870	1870	1870	1870	0
204	20240726	161600	223649943	1870	1870	1870	1870	0
205	20240726	161500	223649943	1870	1870	1870	1870	0
206	20240726	161400	223649943	1870	1870	1870	1870	0
207	20240726	161300	223649943	1870	1870	1870	1870	0
208	20240726	161200	223649943	1870	1870	1870	1870	0
209	20240726	161100	223649943	1870	1870	1870	1870	0
210	20240726	161000	223649943	1870	1870	1870	1870	0
211	20240726	160900	223649943	1870	1870	1870	1870	0
212	20240726	160800	223649943	1870	1870	1870	1870	8646
213	20240726	160700	223649943	1870	1870	1870	1870	0
214	20240726	160600	223649943	1870	1870	1870	1870	0
215	20240726	160500	223649943	1870	1870	1870	1870	0
216	20240726	160400	223649943	1870	1870	1870	1870	0
217	20240726	160300	223649943	1870	1870	1870	1870	0
218	20240726	160200	223649943	1870	1870	1870	1870	0
219	20240726	160100	223649943	1870	1870	1870	1870	0
220	20240726	160000	223649943	1870	1870	1870	1870	0
221	20240726	155900	223649943	1870	1870	1870	1870	0
222	20240726	155800	223649943	1870	1870	1870	1870	0
223	20240726	155700	223649943	1870	1870	1870	1870	0
224	20240726	155600	223649943	1870	1870	1870	1870	0
225	20240726	155500	223649943	1870	1870	1870	1870	0
226	20240726	155400	223649943	1870	1870	1870	1870	0
227	20240726	155300	223649943	1870	1870	1870	1870	0
228	20240726	155200	223649943	1870	1870	1870	1870	0
229	20240726	155100	223649943	1870	1870	1870	1870	0
230	20240726	155000	223649943	1870	1870	1870	1870	0
231	20240726	154900	223649943	1870	1870	1870	1870	0
232	20240726	154800	223649943	1870	1870	1870	1870	0
233	20240726	154700	223649943	1870	1870	1870	1870	0
234	20240726	154600	223649943	1870	1870	1870	1870	0
235	20240726	154500	223649943	1870	1870	1870	1870	0
236	20240726	154400	223649943	1870	1870	1870	1870	0
237	20240726	154300	223649943	1870	1870	1870	1870	0
238	20240726	154200	223649943	1870	1870	1870	1870	0
239	20240726	154100	223649943	1870	1870	1870	1870	0
240	20240726	154000	223649943	1870	1870	1870	1870	0
241	20240726	153900	223649943	1870	1870	1870	1870	0
242	20240726	153800	223649943	1870	1870	1870	1870	8646
243	20240726	153700	223649943	1870	1870	1870	1870	0
244	20240726	153600	223649943	1870	1870	1870	1870	0
245	20240726	153500	223649943	1870	1870	1870	1870	0
246	20240726	153400	223649943	1870	1870	1870	1870	0
247	20240726	153300	223649943	1870	1870	1870	1870	0
248	20240726	153200	223649943	1870	1870	1870	1870	0
249	20240726	153100	223649943	1870	1870	1870	1870	0
250	20240726	153000	223649943	1870	1870	1870	1870	8646
251	20240726	152900	207481923	1881	1881	1881	1881	0
252	20240726	152800	207481923	1881	1881	1881	1881	0
253	20240726	152700	207481923	1881	1881	1881	1881	0
254	20240726	152600	207481923	1881	1881	1881	1881	0
255	20240726	152500	207481923	1881	1881	1881	1881	0
256	20240726	152400	207481923	1881	1881	1881	1881	0
257	20240726	152300	207481923	1881	1881	1881	1881	0
258	20240726	152200	207481923	1881	1881	1881	1881	0
259	20240726	152100	207481923	1881	1881	1881	1881	0
260	20240726	152000	207481923	1881	1881	1881	1881	0
261	20240726	151900	207481923	1881	1872	1881	1870	8746
262	20240726	151800	191119016	1879	1875	1879	1875	501
263	20240726	151700	190179637	1879	1879	1879	1879	0
264	20240726	151600	190179637	1879	1872	1879	1871	501
265	20240726	151500	189241886	1879	1874	1879	1872	1001
266	20240726	151400	187367898	1872	1876	1876	1872	348
267	20240726	151300	186716324	1875	1876	1876	1875	1000
268	20240726	151200	184841323	1875	1880	1880	1875	4028
269	20240726	151100	177277923	1880	1882	1884	1880	2309
270	20240726	151000	172935144	1884	1882	1884	1882	15
271	20240726	150900	172906912	1887	1887	1887	1887	244
272	20240726	150800	172446484	1887	1887	1887	1887	0
273	20240726	150700	172446484	1887	1884	1887	1883	614
274	20240726	150600	171290317	1887	1887	1887	1887	0
275	20240726	150500	171290317	1887	1887	1887	1887	0
276	20240726	150400	171290317	1887	1887	1887	1887	0
277	20240726	150300	171290317	1887	1887	1887	1887	0
278	20240726	150200	171290317	1887	1887	1887	1887	1
279	20240726	150100	171288430	1885	1887	1887	1885	52
280	20240726	150000	171190406	1887	1887	1887	1887	0
281	20240726	145900	171190406	1887	1887	1887	1887	0
282	20240726	145800	171190406	1887	1887	1887	1887	0
283	20240726	145700	171190406	1887	1887	1887	1887	0
284	20240726	145600	171190406	1887	1887	1887	1887	0
285	20240726	145500	171190406	1887	1887	1887	1887	0
286	20240726	145400	171190406	1887	1887	1887	1887	0
287	20240726	145300	171190406	1887	1887	1887	1887	0
288	20240726	145200	171190406	1887	1887	1887	1887	0
289	20240726	145100	171190406	1887	1887	1887	1887	0
290	20240726	145000	171190406	1887	1887	1887	1887	0
291	20240726	144900	171190406	1887	1887	1887	1887	0
292	20240726	144800	171190406	1887	1887	1887	1887	0
293	20240726	144700	171190406	1887	1887	1887	1887	0
294	20240726	144600	171190406	1887	1887	1887	1887	0
295	20240726	144500	171190406	1887	1887	1887	1887	0
296	20240726	144400	171190406	1887	1887	1887	1887	5
297	20240726	144300	171180971	1887	1887	1887	1887	0
298	20240726	144200	171180971	1887	1887	1887	1887	1
299	20240726	144100	171179084	1882	1882	1882	1882	0
300	20240726	144000	171179084	1882	1882	1882	1882	0
301	20240726	143900	171179084	1882	1882	1882	1882	0
302	20240726	143800	171179084	1882	1882	1882	1882	0
303	20240726	143700	171179084	1882	1882	1882	1882	0
304	20240726	143600	171179084	1882	1882	1882	1882	0
305	20240726	143500	171179084	1882	1882	1882	1882	572
306	20240726	143400	170102580	1889	1889	1889	1889	0
307	20240726	143300	170102580	1889	1889	1889	1889	0
308	20240726	143200	170102580	1889	1889	1889	1889	0
309	20240726	143100	170102580	1889	1889	1889	1889	0
310	20240726	143000	170102580	1889	1889	1889	1889	0
311	20240726	142900	170102580	1889	1889	1889	1889	0
312	20240726	142800	170102580	1889	1889	1889	1889	0
313	20240726	142700	170102580	1889	1889	1889	1889	0
314	20240726	142600	170102580	1889	1889	1889	1889	0
315	20240726	142500	170102580	1889	1889	1889	1889	0
316	20240726	142400	170102580	1889	1889	1889	1889	0
317	20240726	142300	170102580	1889	1889	1889	1889	0
318	20240726	142200	170102580	1889	1889	1889	1889	3
319	20240726	142100	170096913	1889	1883	1889	1882	2860
320	20240726	142000	164713268	1891	1891	1891	1891	0
321	20240726	141900	164713268	1891	1891	1891	1891	0
322	20240726	141800	164713268	1891	1891	1891	1891	0
323	20240726	141700	164713268	1891	1891	1891	1891	0
324	20240726	141600	164713268	1891	1891	1891	1891	0
325	20240726	141500	164713268	1891	1891	1891	1891	0
326	20240726	141400	164713268	1891	1891	1891	1891	0
327	20240726	141300	164713268	1891	1891	1891	1891	0
328	20240726	141200	164713268	1891	1891	1891	1891	0
329	20240726	141100	164713268	1891	1891	1891	1891	0
330	20240726	141000	164713268	1891	1891	1891	1891	0
331	20240726	140900	164713268	1891	1891	1891	1891	0
332	20240726	140800	164713268	1891	1891	1891	1891	0
333	20240726	140700	164713268	1891	1891	1891	1891	0
334	20240726	140600	164713268	1891	1891	1891	1891	1
335	20240726	140500	164711377	1882	1882	1882	1882	0
336	20240726	140400	164711377	1882	1882	1882	1882	0
337	20240726	140300	164711377	1882	1882	1882	1882	0
338	20240726	140200	164711377	1882	1883	1883	1882	285
339	20240726	140100	164174881	1883	1883	1883	1883	100
340	20240726	140000	163986581	1883	1883	1883	1883	52
341	20240726	135900	163888665	1883	1883	1883	1883	0
342	20240726	135800	163888665	1883	1883	1883	1883	31
343	20240726	135700	163830292	1883	1883	1883	1883	32
344	20240726	135600	163770036	1890	1890	1890	1890	0
345	20240726	135500	163770036	1890	1890	1890	1890	0
346	20240726	135400	163770036	1890	1890	1890	1890	2
347	20240726	135300	163766256	1891	1891	1891	1891	1
348	20240726	135200	163764365	1883	1883	1883	1883	33
349	20240726	135100	163702226	1882	1882	1882	1882	62
350	20240726	135000	163585542	1882	1882	1882	1882	0
351	20240726	134900	163585542	1882	1882	1882	1882	32
352	20240726	134800	163525318	1884	1882	1884	1882	68
353	20240726	134700	163397303	1884	1884	1884	1884	0
354	20240726	134600	163397303	1884	1882	1884	1882	32
355	20240726	134500	163337077	1885	1881	1885	1881	3
356	20240726	134400	163331427	1886	1886	1886	1886	0
357	20240726	134300	163331427	1886	1881	1886	1881	34
358	20240726	134200	163267468	1887	1881	1887	1881	35
359	20240726	134100	163201621	1888	1888	1888	1888	32
360	20240726	134000	163141205	1880	1880	1880	1880	31
361	20240726	133900	163082925	1880	1880	1880	1880	33
362	20240726	133800	163020885	1891	1891	1891	1891	0
363	20240726	133700	163020885	1891	1891	1891	1891	0
364	20240726	133600	163020885	1891	1888	1891	1880	2570
365	20240726	133500	158182351	1893	1893	1893	1893	0
366	20240726	133400	158182351	1893	1893	1893	1893	1
367	20240726	133300	158180458	1888	1886	1888	1886	1033
368	20240726	133200	156230720	1882	1882	1882	1882	61
369	20240726	133100	156115918	1881	1881	1881	1881	34
370	20240726	133000	156051964	1881	1881	1882	1881	160
371	20240726	132900	155751002	1882	1882	1882	1882	0
372	20240726	132800	155751002	1882	1882	1882	1882	11
373	20240726	132700	155730300	1882	1882	1882	1882	64
374	20240726	132600	155609852	1882	1882	1882	1882	0
375	20240726	132500	155609852	1882	1882	1882	1882	318
376	20240726	132400	155011376	1883	1884	1884	1883	827
377	20240726	132300	153454064	1884	1885	1885	1884	76
378	20240726	132200	153310879	1884	1884	1885	1884	532
379	20240726	132100	152308590	1887	1884	1887	1884	33
380	20240726	132000	152246415	1884	1888	1888	1884	1715
381	20240726	131900	149013458	1886	1886	1886	1886	33
382	20240726	131800	148951220	1890	1886	1890	1886	34
383	20240726	131700	148887088	1891	1891	1891	1891	0
384	20240726	131600	148887088	1891	1892	1892	1886	32
385	20240726	131500	148826725	1886	1886	1886	1886	33
386	20240726	131400	148764487	1894	1894	1894	1894	1
387	20240726	131300	148762593	1886	1886	1886	1886	33
388	20240726	131200	148700355	1896	1886	1896	1886	35
389	20240726	131100	148634315	1900	1900	1900	1900	0
390	20240726	131000	148634315	1900	1900	1900	1900	0
391	20240726	130900	148634315	1900	1900	1900	1900	0
392	20240726	130800	148634315	1900	1900	1900	1900	0
393	20240726	130700	148634315	1900	1896	1901	1896	33
394	20240726	130600	148571738	1896	1887	1896	1885	955
395	20240726	130500	146770141	1887	1887	1887	1887	0
396	20240726	130400	146770141	1887	1887	1887	1887	31
397	20240726	130300	146711644	1889	1888	1889	1888	360
398	20240726	130200	146031931	1888	1888	1888	1888	0
399	20240726	130100	146031931	1888	1888	1888	1888	33
400	20240726	130000	145969627	1890	1888	1891	1888	45
401	20240726	125900	145884641	1888	1888	1888	1888	0
402	20240726	125800	145884641	1888	1888	1888	1888	33
403	20240726	125700	145822337	1888	1888	1888	1888	33
404	20240726	125600	145760033	1888	1888	1888	1888	0
405	20240726	125500	145760033	1888	1888	1888	1888	33
406	20240726	125400	145697729	1896	1888	1896	1888	109
407	20240726	125300	145491921	1888	1888	1888	1888	0
408	20240726	125200	145491921	1888	1888	1888	1888	31
409	20240726	125100	145433393	1888	1888	1888	1888	33
410	20240726	125000	145371089	1902	1902	1902	1902	0
411	20240726	124900	145371089	1902	1902	1902	1902	0
412	20240726	124800	145371089	1902	1902	1902	1902	2
413	20240726	124700	145367285	1904	1904	1904	1904	0
414	20240726	124600	145367285	1904	1904	1904	1904	0
415	20240726	124500	145367285	1904	1887	1904	1887	948
416	20240726	124400	143566330	1890	1890	1890	1890	0
417	20240726	124300	143566330	1890	1890	1890	1890	0
418	20240726	124200	143566330	1890	1890	1890	1890	2
419	20240726	124100	143562550	1891	1891	1891	1891	0
420	20240726	124000	143562550	1891	1891	1891	1891	50
421	20240726	123900	143468000	1891	1892	1892	1891	5
422	20240726	123800	143458544	1892	1892	1892	1892	1
423	20240726	123700	143456652	1887	1887	1890	1887	1066
424	20240726	123600	141442109	1888	1887	1888	1887	100
425	20240726	123500	141253407	1889	1889	1889	1889	0
426	20240726	123400	141253407	1889	1889	1889	1889	0
427	20240726	123300	141253407	1889	1889	1889	1889	0
428	20240726	123200	141253407	1889	1889	1889	1889	0
429	20240726	123100	141253407	1889	1889	1889	1889	1
430	20240726	123000	141251518	1885	1883	1885	1883	130
431	20240726	122900	141006631	1883	1883	1883	1883	0
432	20240726	122800	141006631	1883	1883	1883	1883	31
433	20240726	122700	140948258	1885	1883	1885	1883	34
434	20240726	122600	140884234	1886	1886	1886	1886	1
435	20240726	122500	140882348	1883	1883	1883	1883	32
436	20240726	122400	140822092	1887	1883	1887	1883	35
437	20240726	122300	140756179	1883	1883	1883	1883	0
438	20240726	122200	140756179	1883	1889	1889	1883	2032
439	20240726	122100	136927835	1888	1888	1888	1888	164
440	20240726	122000	136618203	1888	1888	1888	1888	0
441	20240726	121900	136618203	1888	1888	1888	1888	33
442	20240726	121800	136555899	1891	1888	1891	1888	35
443	20240726	121700	136489813	1888	1888	1888	1888	0
444	20240726	121600	136489813	1888	1888	1888	1888	31
445	20240726	121500	136431285	1888	1888	1888	1888	34
446	20240726	121400	136367093	1888	1888	1888	1888	0
447	20240726	121300	136367093	1888	1888	1888	1888	33
448	20240726	121200	136304789	1895	1895	1895	1895	2
449	20240726	121100	136300999	1897	1897	1897	1897	0
450	20240726	121000	136300999	1897	1897	1897	1897	0
451	20240726	120900	136300999	1897	1897	1897	1897	0
452	20240726	120800	136300999	1897	1897	1897	1897	0
453	20240726	120700	136300999	1897	1888	1897	1888	133
454	20240726	120600	136049191	1888	1896	1896	1888	33
455	20240726	120500	135986871	1888	1888	1888	1888	0
456	20240726	120400	135986871	1888	1888	1888	1888	31
457	20240726	120300	135928343	1888	1888	1888	1888	33
458	20240726	120200	135866039	1898	1898	1898	1889	184
459	20240726	120100	135518445	1889	1898	1898	1889	91
460	20240726	120000	135346015	1899	1889	1899	1889	35
461	20240726	115900	135279880	1889	1889	1889	1889	0
462	20240726	115800	135279880	1889	1889	1889	1889	73
463	20240726	115700	135141983	1901	1901	1901	1901	1
464	20240726	115600	135140082	1900	1900	1900	1900	10
465	20240726	115500	135121082	1904	1904	1904	1904	0
466	20240726	115400	135121082	1904	1904	1904	1904	2
467	20240726	115300	135117274	1904	1894	1904	1894	3000
468	20240726	115200	129406122	1894	1887	1894	1887	32
469	20240726	115100	129345731	1887	1887	1887	1887	33
470	20240726	115000	129283460	1895	1895	1895	1895	34
471	20240726	114900	129219030	1884	1895	1895	1884	62
472	20240726	114800	129101903	1896	1884	1896	1884	36
473	20240726	114700	129034055	1901	1901	1901	1901	0
474	20240726	114600	129034055	1901	1901	1901	1901	0
475	20240726	114500	129034055	1901	1901	1901	1901	0
476	20240726	114400	129034055	1901	1901	1901	1901	0
477	20240726	114300	129034055	1901	1901	1901	1901	0
478	20240726	114200	129034055	1901	1883	1901	1882	64
479	20240726	114100	128913568	1883	1882	1883	1882	10
480	20240726	114000	128894747	1882	1882	1882	1882	55
481	20240726	113900	128791237	1882	1882	1882	1882	33
482	20240726	113800	128729131	1883	1883	1883	1883	2
483	20240726	113700	128725365	1882	1882	1882	1882	33
484	20240726	113600	128663259	1884	1882	1884	1882	34
485	20240726	113500	128599267	1882	1882	1882	1882	0
486	20240726	113400	128599267	1882	1882	1883	1882	90
487	20240726	113300	128429881	1883	1883	1883	1883	5
488	20240726	113200	128420466	1887	1883	1887	1883	10
489	20240726	113100	128401632	1883	1888	1888	1883	25
490	20240726	113000	128354552	1883	1890	1890	1883	35
491	20240726	112900	128288633	1890	1883	1890	1883	32
492	20240726	112800	128228370	1883	1883	1883	1883	0
493	20240726	112700	128228370	1883	1883	1883	1883	33
494	20240726	112600	128166231	1883	1883	1883	1883	33
495	20240726	112500	128104092	1894	1894	1894	1894	0
496	20240726	112400	128104092	1894	1883	1894	1883	15
497	20240726	112300	128075825	1883	1883	1883	1883	33
498	20240726	112200	128013686	1899	1899	1899	1899	0
499	20240726	112100	128013686	1899	1899	1899	1899	0
500	20240726	112000	128013686	1899	1899	1899	1899	20
501	20240726	111900	127975706	1901	1901	1901	1901	0
502	20240726	111800	127975706	1901	1898	1901	1898	2
503	20240726	111700	127971907	1886	1881	1886	1881	67
504	20240726	111600	127845710	1881	1882	1882	1881	105
505	20240726	111500	127648200	1882	1882	1882	1881	198
506	20240726	111400	127275736	1882	1882	1883	1882	36
507	20240726	111300	127207983	1883	1883	1883	1883	0
508	20240726	111200	127207983	1883	1889	1889	1883	26
509	20240726	111100	127159013	1883	1883	1883	1883	0
510	20240726	111000	127159013	1883	1883	1883	1883	0
511	20240726	110900	127159013	1883	1883	1883	1883	33
512	20240726	110800	127096874	1883	1883	1883	1883	33
513	20240726	110700	127034735	1883	1883	1883	1883	0
514	20240726	110600	127034735	1883	1884	1884	1883	89
515	20240726	110500	126867129	1884	1884	1884	1884	10
516	20240726	110400	126848289	1883	1883	1883	1883	0
517	20240726	110300	126848289	1883	1883	1883	1883	1
518	20240726	110200	126846406	1899	1899	1899	1899	0
519	20240726	110100	126846406	1899	1899	1899	1899	0
520	20240726	110000	126846406	1899	1899	1899	1899	1
521	20240726	105900	126844507	1883	1881	1883	1881	131
522	20240726	105800	126597999	1881	1881	1881	1881	0
523	20240726	105700	126597999	1881	1883	1883	1881	9
524	20240726	105600	126581068	1881	1881	1881	1881	0
525	20240726	105500	126581068	1881	1883	1883	1881	400
526	20240726	105400	125828147	1883	1883	1883	1883	9
527	20240726	105300	125811200	1885	1885	1885	1885	25
528	20240726	105200	125764075	1885	1885	1885	1885	0
529	20240726	105100	125764075	1885	1885	1885	1885	125
530	20240726	105000	125528450	1886	1885	1886	1885	58
531	20240726	104900	125419095	1885	1885	1885	1885	0
532	20240726	104800	125419095	1885	1885	1885	1885	66
533	20240726	104700	125294685	1885	1885	1885	1885	33
534	20240726	104600	125232480	1885	1885	1885	1885	0
535	20240726	104500	125232480	1885	1885	1885	1885	33
536	20240726	104400	125170275	1885	1885	1885	1885	24
537	20240726	104300	125125035	1891	1891	1891	1891	0
538	20240726	104200	125125035	1891	1892	1892	1891	352
539	20240726	104100	124459394	1890	1890	1890	1890	33
540	20240726	104000	124397024	1899	1899	1899	1899	60
541	20240726	103900	124283084	1902	1902	1902	1902	0
542	20240726	103800	124283084	1902	1902	1902	1902	0
543	20240726	103700	124283084	1902	1902	1902	1902	0
544	20240726	103600	124283084	1902	1901	1902	1901	2
545	20240726	103500	124279281	1882	1878	1885	1878	774
546	20240726	103400	122820495	1878	1882	1882	1878	19
547	20240726	103300	122784777	1881	1879	1881	1878	184
548	20240726	103200	122438964	1879	1882	1882	1879	283
549	20240726	103100	121906576	1883	1883	1883	1883	0
550	20240726	103000	121906576	1883	1883	1883	1883	32
551	20240726	102900	121846320	1883	1883	1883	1883	18
552	20240726	102800	121812426	1884	1883	1884	1883	84
553	20240726	102700	121654203	1883	1883	1883	1883	1
554	20240726	102600	121652320	1884	1885	1885	1884	313
555	20240726	102500	121062321	1888	1888	1888	1888	1
556	20240726	102400	121060433	1885	1885	1885	1885	33
557	20240726	102300	120998228	1885	1885	1885	1885	33
558	20240726	102200	120936023	1885	1885	1885	1885	0
559	20240726	102100	120936023	1885	1885	1885	1885	18
560	20240726	102000	120902093	1885	1885	1885	1885	33
561	20240726	101900	120839888	1885	1885	1885	1885	0
562	20240726	101800	120839888	1885	1885	1885	1885	876
563	20240726	101700	119188628	1895	1895	1895	1895	15
564	20240726	101600	119160203	1899	1899	1899	1899	0
565	20240726	101500	119160203	1899	1899	1899	1899	0
566	20240726	101400	119160203	1899	1886	1899	1886	7
567	20240726	101300	119146988	1900	1890	1900	1890	6
568	20240726	101200	119135618	1889	1889	1889	1889	66
569	20240726	101100	119010944	1890	1890	1890	1890	0
570	20240726	101000	119010944	1890	1889	1890	1889	120
571	20240726	100900	118784177	1888	1885	1888	1885	185
572	20240726	100800	118435287	1885	1885	1885	1885	2
573	20240726	100700	118431517	1886	1886	1886	1886	0
574	20240726	100600	118431517	1886	1888	1888	1886	12
575	20240726	100500	118408883	1887	1888	1888	1887	50
576	20240726	100400	118314508	1889	1889	1889	1889	0
577	20240726	100300	118314508	1889	1889	1889	1889	35
578	20240726	100200	118248393	1890	1898	1898	1890	200
579	20240726	100100	117870384	1890	1891	1891	1890	2305
580	20240726	100000	113513931	1891	1899	1899	1891	35
581	20240726	095900	113447738	1891	1892	1899	1891	389
582	20240726	095800	112712061	1900	1893	1900	1893	33
583	20240726	095700	112649585	1893	1893	1893	1893	1
584	20240726	095600	112647692	1905	1905	1905	1905	0
585	20240726	095500	112647692	1905	1905	1905	1905	0
586	20240726	095400	112647692	1905	1905	1905	1905	0
587	20240726	095300	112647692	1905	1905	1905	1905	0
588	20240726	095200	112647692	1905	1905	1905	1905	1
589	20240726	095100	112645787	1893	1891	1893	1891	156
590	20240726	095000	112350578	1891	1891	1891	1891	0
591	20240726	094900	112350578	1891	1891	1891	1891	53
592	20240726	094800	112250355	1890	1890	1890	1890	567
593	20240726	094700	111178725	1891	1891	1891	1891	200
594	20240726	094600	110800525	1892	1891	1892	1891	34
595	20240726	094500	110736218	1891	1891	1891	1891	66
596	20240726	094400	110611412	1890	1891	1891	1890	320
597	20240726	094300	110006312	1892	1892	1892	1892	1
598	20240726	094200	110004420	1890	1893	1893	1890	923
599	20240726	094100	108258065	1893	1893	1893	1893	33
600	20240726	094000	108195596	1900	1900	1900	1900	56
601	20240726	093900	108089196	1893	1900	1900	1893	33
602	20240726	093800	108026720	1905	1905	1905	1905	0
603	20240726	093700	108026720	1905	1895	1905	1895	21
604	20240726	093600	107986915	1907	1907	1907	1907	1
605	20240726	093500	107985008	1898	1908	1908	1898	98
606	20240726	093400	107798994	1897	1896	1897	1895	67
607	20240726	093300	107671980	1895	1894	1895	1893	94
608	20240726	093200	107493963	1895	1895	1895	1895	224
609	20240726	093100	107069483	1895	1895	1895	1895	1
610	20240726	093000	107067588	1896	1897	1897	1896	150
611	20240726	092900	106783163	1898	1898	1898	1898	25
612	20240726	092800	106735713	1899	1899	1899	1899	0
613	20240726	092700	106735713	1899	1905	1909	1899	1825
614	20240726	092600	103256813	1910	1910	1910	1910	1
615	20240726	092500	103254903	1905	1911	1911	1905	1295
616	20240726	092400	100786155	1910	1911	1911	1910	116
617	20240726	092300	100564594	1910	1909	1910	1909	575
618	20240726	092200	99466377	1910	1910	1910	1910	0
619	20240726	092100	99466377	1910	1908	1910	1908	6
620	20240726	092000	99454920	1907	1906	1907	1905	928
621	20240726	091900	97685934	1906	1906	1906	1905	819
622	20240726	091800	96124961	1906	1902	1906	1902	1096
623	20240726	091700	94038924	1902	1903	1903	1899	1946
624	20240726	091600	90338385	1903	1893	1903	1893	4816
625	20240726	091500	81195399	1895	1895	1895	1892	1148
626	20240726	091400	79020032	1897	1897	1897	1897	8
627	20240726	091300	79004856	1898	1898	1898	1898	1
628	20240726	091200	79002958	1895	1893	1895	1893	446
629	20240726	091100	78157878	1894	1894	1894	1894	0
630	20240726	091000	78157878	1894	1894	1894	1894	1
631	20240726	090900	78155984	1889	1893	1894	1889	1873
632	20240726	090800	74609522	1889	1889	1889	1888	835
633	20240726	090700	73032750	1893	1889	1893	1889	24
634	20240726	090600	72987410	1889	1895	1896	1889	1346
635	20240726	090500	70437840	1895	1897	1897	1886	154
636	20240726	090400	70146805	1895	1884	1899	1884	2947
637	20240726	090300	64583644	1895	1888	1895	1888	2103
638	20240726	090200	60611664	1888	1888	1888	1883	938
639	20240726	090100	58840890	1883	1890	1890	1883	3962
640	20240726	090000	51380062	1883	1871	1887	1871	27444