KissMeData/060540/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	193800	142981762	1863	1863	1863	1863	3048
3	20240730	193700	142981762	1863	1863	1863	1863	0
4	20240730	193600	142981762	1863	1863	1863	1863	0
5	20240730	193500	142981762	1863	1863	1863	1863	0
6	20240730	193400	142981762	1863	1863	1863	1863	0
7	20240730	193300	142981762	1863	1863	1863	1863	0
8	20240730	193200	142981762	1863	1863	1863	1863	0
9	20240730	193100	142981762	1863	1863	1863	1863	0
10	20240730	193000	142981762	1863	1863	1863	1863	0
11	20240730	192900	142981762	1863	1863	1863	1863	0
12	20240730	192800	142981762	1863	1863	1863	1863	0
13	20240730	192700	142981762	1863	1863	1863	1863	0
14	20240730	192600	142981762	1863	1863	1863	1863	0
15	20240730	192500	142981762	1863	1863	1863	1863	0
16	20240730	192400	142981762	1863	1863	1863	1863	0
17	20240730	192300	142981762	1863	1863	1863	1863	0
18	20240730	192200	142981762	1863	1863	1863	1863	0
19	20240730	192100	142981762	1863	1863	1863	1863	0
20	20240730	192000	142981762	1863	1863	1863	1863	0
21	20240730	191900	142981762	1863	1863	1863	1863	0
22	20240730	191800	142981762	1863	1863	1863	1863	0
23	20240730	191700	142981762	1863	1863	1863	1863	0
24	20240730	191600	142981762	1863	1863	1863	1863	0
25	20240730	191500	142981762	1863	1863	1863	1863	0
26	20240730	191400	142981762	1863	1863	1863	1863	0
27	20240730	191300	142981762	1863	1863	1863	1863	0
28	20240730	191200	142981762	1863	1863	1863	1863	0
29	20240730	191100	142981762	1863	1863	1863	1863	0
30	20240730	191000	142981762	1863	1863	1863	1863	0
31	20240730	190900	142981762	1863	1863	1863	1863	0
32	20240730	190800	142981762	1863	1863	1863	1863	3048
33	20240730	190700	142981762	1863	1863	1863	1863	0
34	20240730	190600	142981762	1863	1863	1863	1863	0
35	20240730	190500	142981762	1863	1863	1863	1863	0
36	20240730	190400	142981762	1863	1863	1863	1863	0
37	20240730	190300	142981762	1863	1863	1863	1863	0
38	20240730	190200	142981762	1863	1863	1863	1863	0
39	20240730	190100	142981762	1863	1863	1863	1863	0
40	20240730	190000	142981762	1863	1863	1863	1863	0
41	20240730	185900	142981762	1863	1863	1863	1863	0
42	20240730	185800	142981762	1863	1863	1863	1863	0
43	20240730	185700	142981762	1863	1863	1863	1863	0
44	20240730	185600	142981762	1863	1863	1863	1863	0
45	20240730	185500	142981762	1863	1863	1863	1863	0
46	20240730	185400	142981762	1863	1863	1863	1863	0
47	20240730	185300	142981762	1863	1863	1863	1863	0
48	20240730	185200	142981762	1863	1863	1863	1863	0
49	20240730	185100	142981762	1863	1863	1863	1863	0
50	20240730	185000	142981762	1863	1863	1863	1863	0
51	20240730	184900	142981762	1863	1863	1863	1863	0
52	20240730	184800	142981762	1863	1863	1863	1863	0
53	20240730	184700	142981762	1863	1863	1863	1863	0
54	20240730	184600	142981762	1863	1863	1863	1863	0
55	20240730	184500	142981762	1863	1863	1863	1863	0
56	20240730	184400	142981762	1863	1863	1863	1863	0
57	20240730	184300	142981762	1863	1863	1863	1863	0
58	20240730	184200	142981762	1863	1863	1863	1863	0
59	20240730	184100	142981762	1863	1863	1863	1863	0
60	20240730	184000	142981762	1863	1863	1863	1863	0
61	20240730	183900	142981762	1863	1863	1863	1863	0
62	20240730	183800	142981762	1863	1863	1863	1863	3048
63	20240730	183700	142981762	1863	1863	1863	1863	0
64	20240730	183600	142981762	1863	1863	1863	1863	0
65	20240730	183500	142981762	1863	1863	1863	1863	0
66	20240730	183400	142981762	1863	1863	1863	1863	0
67	20240730	183300	142981762	1863	1863	1863	1863	0
68	20240730	183200	142981762	1863	1863	1863	1863	0
69	20240730	183100	142981762	1863	1863	1863	1863	0
70	20240730	183000	142981762	1863	1863	1863	1863	0
71	20240730	182900	142981762	1863	1863	1863	1863	0
72	20240730	182800	142981762	1863	1863	1863	1863	0
73	20240730	182700	142981762	1863	1863	1863	1863	0
74	20240730	182600	142981762	1863	1863	1863	1863	0
75	20240730	182500	142981762	1863	1863	1863	1863	0
76	20240730	182400	142981762	1863	1863	1863	1863	0
77	20240730	182300	142981762	1863	1863	1863	1863	0
78	20240730	182200	142981762	1863	1863	1863	1863	0
79	20240730	182100	142981762	1863	1863	1863	1863	0
80	20240730	182000	142981762	1863	1863	1863	1863	0
81	20240730	181900	142981762	1863	1863	1863	1863	0
82	20240730	181800	142981762	1863	1863	1863	1863	0
83	20240730	181700	142981762	1863	1863	1863	1863	0
84	20240730	181600	142981762	1863	1863	1863	1863	0
85	20240730	181500	142981762	1863	1863	1863	1863	0
86	20240730	181400	142981762	1863	1863	1863	1863	0
87	20240730	181300	142981762	1863	1863	1863	1863	0
88	20240730	181200	142981762	1863	1863	1863	1863	0
89	20240730	181100	142981762	1863	1863	1863	1863	0
90	20240730	181000	142981762	1863	1863	1863	1863	0
91	20240730	180900	142981762	1863	1863	1863	1863	0
92	20240730	180800	142981762	1863	1863	1863	1863	3048
93	20240730	180700	142981762	1863	1863	1863	1863	0
94	20240730	180600	142981762	1863	1863	1863	1863	0
95	20240730	180500	142981762	1863	1863	1863	1863	0
96	20240730	180400	142981762	1863	1863	1863	1863	0
97	20240730	180300	142981762	1863	1863	1863	1863	0
98	20240730	180200	142981762	1863	1863	1863	1863	0
99	20240730	180100	142981762	1863	1863	1863	1863	0
100	20240730	180000	142981762	1863	1863	1863	1863	0
101	20240730	175900	142981762	1863	1863	1863	1863	0
102	20240730	175800	142981762	1863	1863	1863	1863	0
103	20240730	175700	142981762	1863	1863	1863	1863	0
104	20240730	175600	142981762	1863	1863	1863	1863	0
105	20240730	175500	142981762	1863	1863	1863	1863	0
106	20240730	175400	142981762	1863	1863	1863	1863	0
107	20240730	175300	142981762	1863	1863	1863	1863	0
108	20240730	175200	142981762	1863	1863	1863	1863	0
109	20240730	175100	142981762	1863	1863	1863	1863	0
110	20240730	175000	142981762	1863	1863	1863	1863	0
111	20240730	174900	142981762	1863	1863	1863	1863	0
112	20240730	174800	142981762	1863	1863	1863	1863	0
113	20240730	174700	142981762	1863	1863	1863	1863	0
114	20240730	174600	142981762	1863	1863	1863	1863	0
115	20240730	174500	142981762	1863	1863	1863	1863	0
116	20240730	174400	142981762	1863	1863	1863	1863	0
117	20240730	174300	142981762	1863	1863	1863	1863	0
118	20240730	174200	142981762	1863	1863	1863	1863	0
119	20240730	174100	142981762	1863	1863	1863	1863	0
120	20240730	174000	142981762	1863	1863	1863	1863	0
121	20240730	173900	142981762	1863	1863	1863	1863	0
122	20240730	173800	142981762	1863	1863	1863	1863	3048
123	20240730	173700	142981762	1863	1863	1863	1863	0
124	20240730	173600	142981762	1863	1863	1863	1863	0
125	20240730	173500	142981762	1863	1863	1863	1863	0
126	20240730	173400	142981762	1863	1863	1863	1863	0
127	20240730	173300	142981762	1863	1863	1863	1863	0
128	20240730	173200	142981762	1863	1863	1863	1863	0
129	20240730	173100	142981762	1863	1863	1863	1863	0
130	20240730	173000	142981762	1863	1863	1863	1863	0
131	20240730	172900	142981762	1863	1863	1863	1863	0
132	20240730	172800	142981762	1863	1863	1863	1863	0
133	20240730	172700	142981762	1863	1863	1863	1863	0
134	20240730	172600	142981762	1863	1863	1863	1863	0
135	20240730	172500	142981762	1863	1863	1863	1863	0
136	20240730	172400	142981762	1863	1863	1863	1863	0
137	20240730	172300	142981762	1863	1863	1863	1863	0
138	20240730	172200	142981762	1863	1863	1863	1863	0
139	20240730	172100	142981762	1863	1863	1863	1863	0
140	20240730	172000	142981762	1863	1863	1863	1863	0
141	20240730	171900	142981762	1863	1863	1863	1863	0
142	20240730	171800	142981762	1863	1863	1863	1863	0
143	20240730	171700	142981762	1863	1863	1863	1863	0
144	20240730	171600	142981762	1863	1863	1863	1863	0
145	20240730	171500	142981762	1863	1863	1863	1863	0
146	20240730	171400	142981762	1863	1863	1863	1863	0
147	20240730	171300	142981762	1863	1863	1863	1863	0
148	20240730	171200	142981762	1863	1863	1863	1863	0
149	20240730	171100	142981762	1863	1863	1863	1863	0
150	20240730	171000	142981762	1863	1863	1863	1863	0
151	20240730	170900	142981762	1863	1863	1863	1863	0
152	20240730	170800	142981762	1863	1863	1863	1863	3048
153	20240730	170700	142981762	1863	1863	1863	1863	0
154	20240730	170600	142981762	1863	1863	1863	1863	0
155	20240730	170500	142981762	1863	1863	1863	1863	0
156	20240730	170400	142981762	1863	1863	1863	1863	0
157	20240730	170300	142981762	1863	1863	1863	1863	0
158	20240730	170200	142981762	1863	1863	1863	1863	0
159	20240730	170100	142981762	1863	1863	1863	1863	0
160	20240730	170000	142981762	1863	1863	1863	1863	0
161	20240730	165900	142981762	1863	1863	1863	1863	0
162	20240730	165800	142981762	1863	1863	1863	1863	0
163	20240730	165700	142981762	1863	1863	1863	1863	0
164	20240730	165600	142981762	1863	1863	1863	1863	0
165	20240730	165500	142981762	1863	1863	1863	1863	0
166	20240730	165400	142981762	1863	1863	1863	1863	0
167	20240730	165300	142981762	1863	1863	1863	1863	0
168	20240730	165200	142981762	1863	1863	1863	1863	0
169	20240730	165100	142981762	1863	1863	1863	1863	0
170	20240730	165000	142981762	1863	1863	1863	1863	0
171	20240730	164900	142981762	1863	1863	1863	1863	0
172	20240730	164800	142981762	1863	1863	1863	1863	0
173	20240730	164700	142981762	1863	1863	1863	1863	0
174	20240730	164600	142981762	1863	1863	1863	1863	0
175	20240730	164500	142981762	1863	1863	1863	1863	0
176	20240730	164400	142981762	1863	1863	1863	1863	0
177	20240730	164300	142981762	1863	1863	1863	1863	0
178	20240730	164200	142981762	1863	1863	1863	1863	0
179	20240730	164100	142981762	1863	1863	1863	1863	0
180	20240730	164000	142981762	1863	1863	1863	1863	0
181	20240730	163900	142981762	1863	1863	1863	1863	0
182	20240730	163800	142981762	1863	1863	1863	1863	3048
183	20240730	163700	142981762	1863	1863	1863	1863	0
184	20240730	163600	142981762	1863	1863	1863	1863	0
185	20240730	163500	142981762	1863	1863	1863	1863	0
186	20240730	163400	142981762	1863	1863	1863	1863	0
187	20240730	163300	142981762	1863	1863	1863	1863	0
188	20240730	163200	142981762	1863	1863	1863	1863	0
189	20240730	163100	142981762	1863	1863	1863	1863	0
190	20240730	163000	142981762	1863	1863	1863	1863	0
191	20240730	162900	142981762	1863	1863	1863	1863	0
192	20240730	162800	142981762	1863	1863	1863	1863	0
193	20240730	162700	142981762	1863	1863	1863	1863	0
194	20240730	162600	142981762	1863	1863	1863	1863	0
195	20240730	162500	142981762	1863	1863	1863	1863	0
196	20240730	162400	142981762	1863	1863	1863	1863	0
197	20240730	162300	142981762	1863	1863	1863	1863	0
198	20240730	162200	142981762	1863	1863	1863	1863	0
199	20240730	162100	142981762	1863	1863	1863	1863	0
200	20240730	162000	142981762	1863	1863	1863	1863	0
201	20240730	161900	142981762	1863	1863	1863	1863	0
202	20240730	161800	142981762	1863	1863	1863	1863	0
203	20240730	161700	142981762	1863	1863	1863	1863	0
204	20240730	161600	142981762	1863	1863	1863	1863	0
205	20240730	161500	142981762	1863	1863	1863	1863	0
206	20240730	161400	142981762	1863	1863	1863	1863	0
207	20240730	161300	142981762	1863	1863	1863	1863	0
208	20240730	161200	142981762	1863	1863	1863	1863	0
209	20240730	161100	142981762	1863	1863	1863	1863	0
210	20240730	161000	142981762	1863	1863	1863	1863	0
211	20240730	160900	142981762	1863	1863	1863	1863	0
212	20240730	160800	142981762	1863	1863	1863	1863	3048
213	20240730	160700	142981762	1863	1863	1863	1863	0
214	20240730	160600	142981762	1863	1863	1863	1863	0
215	20240730	160500	142981762	1863	1863	1863	1863	0
216	20240730	160400	142981762	1863	1863	1863	1863	0
217	20240730	160300	142981762	1863	1863	1863	1863	0
218	20240730	160200	142981762	1863	1863	1863	1863	0
219	20240730	160100	142981762	1863	1863	1863	1863	0
220	20240730	160000	142981762	1863	1863	1863	1863	0
221	20240730	155900	142981762	1863	1863	1863	1863	0
222	20240730	155800	142981762	1863	1863	1863	1863	0
223	20240730	155700	142981762	1863	1863	1863	1863	0
224	20240730	155600	142981762	1863	1863	1863	1863	0
225	20240730	155500	142981762	1863	1863	1863	1863	0
226	20240730	155400	142981762	1863	1863	1863	1863	0
227	20240730	155300	142981762	1863	1863	1863	1863	0
228	20240730	155200	142981762	1863	1863	1863	1863	0
229	20240730	155100	142981762	1863	1863	1863	1863	0
230	20240730	155000	142981762	1863	1863	1863	1863	0
231	20240730	154900	142981762	1863	1863	1863	1863	0
232	20240730	154800	142981762	1863	1863	1863	1863	0
233	20240730	154700	142981762	1863	1863	1863	1863	0
234	20240730	154600	142981762	1863	1863	1863	1863	0
235	20240730	154500	142981762	1863	1863	1863	1863	0
236	20240730	154400	142981762	1863	1863	1863	1863	0
237	20240730	154300	142981762	1863	1863	1863	1863	0
238	20240730	154200	142981762	1863	1863	1863	1863	0
239	20240730	154100	142981762	1863	1863	1863	1863	0
240	20240730	154000	142981762	1863	1863	1863	1863	0
241	20240730	153900	142981762	1863	1863	1863	1863	0
242	20240730	153800	142981762	1863	1863	1863	1863	3048
243	20240730	153700	142981762	1863	1863	1863	1863	0
244	20240730	153600	142981762	1863	1863	1863	1863	0
245	20240730	153500	142981762	1863	1863	1863	1863	0
246	20240730	153400	142981762	1863	1863	1863	1863	0
247	20240730	153300	142981762	1863	1863	1863	1863	0
248	20240730	153200	142981762	1863	1863	1863	1863	0
249	20240730	153100	142981762	1863	1863	1863	1863	0
250	20240730	153000	142981762	1863	1863	1863	1863	3048
251	20240730	152900	137303338	1874	1874	1874	1874	0
252	20240730	152800	137303338	1874	1874	1874	1874	0
253	20240730	152700	137303338	1874	1874	1874	1874	0
254	20240730	152600	137303338	1874	1874	1874	1874	0
255	20240730	152500	137303338	1874	1874	1874	1874	0
256	20240730	152400	137303338	1874	1874	1874	1874	0
257	20240730	152300	137303338	1874	1874	1874	1874	0
258	20240730	152200	137303338	1874	1874	1874	1874	0
259	20240730	152100	137303338	1874	1874	1874	1874	0
260	20240730	152000	137303338	1874	1874	1874	1874	0
261	20240730	151900	137303338	1874	1864	1874	1863	624
262	20240730	151800	136140715	1874	1874	1874	1863	214
263	20240730	151700	135742011	1863	1863	1863	1863	1046
264	20240730	151600	133793313	1874	1874	1874	1874	0
265	20240730	151500	133793313	1874	1874	1874	1874	0
266	20240730	151400	133793313	1874	1863	1874	1863	496
267	20240730	151300	132869254	1863	1865	1874	1863	545
268	20240730	151200	131852830	1864	1866	1866	1864	15
269	20240730	151100	131824855	1875	1875	1875	1875	0
270	20240730	151000	131824855	1875	1875	1875	1875	0
271	20240730	150900	131824855	1875	1868	1875	1867	11
272	20240730	150800	131804305	1876	1876	1876	1876	0
273	20240730	150700	131804305	1876	1876	1876	1876	0
274	20240730	150600	131804305	1876	1869	1876	1869	6
275	20240730	150500	131793084	1877	1877	1877	1877	1
276	20240730	150400	131791207	1870	1870	1870	1870	0
277	20240730	150300	131791207	1870	1870	1870	1870	1070
278	20240730	150200	129790307	1878	1877	1878	1877	163
279	20240730	150100	129484322	1878	1878	1878	1878	0
280	20240730	150000	129484322	1878	1878	1878	1878	0
281	20240730	145900	129484322	1878	1878	1878	1878	0
282	20240730	145800	129484322	1878	1878	1878	1878	0
283	20240730	145700	129484322	1878	1878	1878	1878	0
284	20240730	145600	129484322	1878	1878	1878	1878	0
285	20240730	145500	129484322	1878	1873	1878	1873	200
286	20240730	145400	129109431	1860	1877	1878	1860	512
287	20240730	145300	128156082	1877	1877	1877	1877	5
288	20240730	145200	128146697	1878	1878	1878	1878	0
289	20240730	145100	128146697	1878	1878	1878	1878	0
290	20240730	145000	128146697	1878	1877	1878	1877	176
291	20240730	144900	127816344	1877	1877	1877	1877	1000
292	20240730	144800	125939344	1877	1876	1877	1876	100
293	20240730	144700	125751743	1876	1876	1876	1876	200
294	20240730	144600	125376543	1876	1876	1876	1876	0
295	20240730	144500	125376543	1876	1876	1876	1876	0
296	20240730	144400	125376543	1876	1876	1876	1876	0
297	20240730	144300	125376543	1876	1876	1876	1876	0
298	20240730	144200	125376543	1876	1876	1876	1876	0
299	20240730	144100	125376543	1876	1876	1876	1876	0
300	20240730	144000	125376543	1876	1874	1876	1874	380
301	20240730	143900	124664045	1874	1874	1874	1874	291
302	20240730	143800	124118711	1872	1872	1872	1872	0
303	20240730	143700	124118711	1872	1872	1872	1872	0
304	20240730	143600	124118711	1872	1872	1872	1872	100
305	20240730	143500	123931511	1872	1872	1872	1872	0
306	20240730	143400	123931511	1872	1872	1872	1872	2
307	20240730	143300	123927767	1860	1861	1861	1860	20
308	20240730	143200	123890551	1869	1869	1869	1869	0
309	20240730	143100	123890551	1869	1866	1869	1866	1670
310	20240730	143000	120770705	1866	1864	1866	1864	104
311	20240730	142900	120576725	1864	1864	1864	1864	80
312	20240730	142800	120427605	1864	1864	1864	1864	100
313	20240730	142700	120241205	1864	1864	1864	1864	180
314	20240730	142600	119905685	1862	1862	1862	1862	15
315	20240730	142500	119877755	1864	1864	1864	1864	100
316	20240730	142400	119691355	1864	1864	1864	1864	0
317	20240730	142300	119691355	1864	1864	1864	1864	120
318	20240730	142200	119467675	1863	1863	1863	1863	0
319	20240730	142100	119467675	1863	1863	1863	1863	0
320	20240730	142000	119467675	1863	1863	1863	1863	0
321	20240730	141900	119467675	1863	1863	1863	1863	0
322	20240730	141800	119467675	1863	1864	1864	1862	105
323	20240730	141700	119272090	1860	1860	1860	1860	0
324	20240730	141600	119272090	1860	1860	1860	1860	0
325	20240730	141500	119272090	1860	1860	1860	1860	0
326	20240730	141400	119272090	1860	1860	1860	1860	0
327	20240730	141300	119272090	1860	1860	1860	1860	0
328	20240730	141200	119272090	1860	1860	1860	1860	0
329	20240730	141100	119272090	1860	1860	1860	1860	0
330	20240730	141000	119272090	1860	1860	1860	1860	0
331	20240730	140900	119272090	1860	1860	1860	1860	0
332	20240730	140800	119272090	1860	1860	1860	1860	391
333	20240730	140700	118544830	1860	1860	1860	1860	0
334	20240730	140600	118544830	1860	1860	1860	1860	0
335	20240730	140500	118544830	1860	1860	1860	1860	0
336	20240730	140400	118544830	1860	1861	1861	1860	30
337	20240730	140300	118489015	1866	1866	1866	1866	2
338	20240730	140200	118485283	1862	1863	1863	1862	60
339	20240730	140100	118373518	1866	1866	1866	1866	45
340	20240730	140000	118289548	1856	1856	1856	1856	0
341	20240730	135900	118289548	1856	1856	1856	1856	0
342	20240730	135800	118289548	1856	1856	1856	1856	0
343	20240730	135700	118289548	1856	1856	1856	1856	0
344	20240730	135600	118289548	1856	1856	1856	1856	0
345	20240730	135500	118289548	1856	1856	1856	1856	0
346	20240730	135400	118289548	1856	1856	1856	1856	1633
347	20240730	135300	115258700	1855	1853	1855	1852	515
348	20240730	135200	114304219	1853	1853	1853	1853	0
349	20240730	135100	114304219	1853	1853	1853	1853	0
350	20240730	135000	114304219	1853	1853	1853	1853	0
351	20240730	134900	114304219	1853	1853	1853	1853	0
352	20240730	134800	114304219	1853	1853	1853	1853	2
353	20240730	134700	114300513	1853	1853	1853	1853	1
354	20240730	134600	114298660	1847	1852	1853	1847	5559
355	20240730	134500	104022372	1852	1853	1853	1852	41
356	20240730	134400	103946415	1853	1853	1853	1853	0
357	20240730	134300	103946415	1853	1853	1853	1853	1
358	20240730	134200	103944562	1853	1853	1853	1853	2
359	20240730	134100	103940856	1852	1852	1852	1852	0
360	20240730	134000	103940856	1852	1853	1853	1852	13
361	20240730	133900	103916770	1853	1853	1853	1853	0
362	20240730	133800	103916770	1853	1853	1853	1853	0
363	20240730	133700	103916770	1853	1855	1855	1853	7
364	20240730	133600	103903789	1856	1856	1856	1856	2
365	20240730	133500	103900077	1854	1856	1856	1854	3
366	20240730	133400	103894512	1853	1856	1856	1853	4
367	20240730	133300	103887096	1854	1857	1857	1854	3
368	20240730	133200	103881529	1852	1852	1852	1852	1
369	20240730	133100	103879677	1852	1857	1857	1852	3
370	20240730	133000	103874115	1857	1857	1857	1857	2
371	20240730	132900	103870401	1857	1857	1857	1857	0
372	20240730	132800	103870401	1857	1857	1857	1857	0
373	20240730	132700	103870401	1857	1857	1857	1857	0
374	20240730	132600	103870401	1857	1857	1857	1857	0
375	20240730	132500	103870401	1857	1857	1857	1857	0
376	20240730	132400	103870401	1857	1857	1857	1857	2
377	20240730	132300	103866687	1858	1858	1858	1858	0
378	20240730	132200	103866687	1858	1858	1858	1858	0
379	20240730	132100	103866687	1858	1858	1858	1858	0
380	20240730	132000	103866687	1858	1858	1858	1858	0
381	20240730	131900	103866687	1858	1858	1858	1858	0
382	20240730	131800	103866687	1858	1858	1858	1858	2
383	20240730	131700	103862971	1850	1850	1850	1850	81
384	20240730	131600	103713121	1858	1858	1858	1858	0
385	20240730	131500	103713121	1858	1858	1858	1858	0
386	20240730	131400	103713121	1858	1858	1858	1858	0
387	20240730	131300	103713121	1858	1858	1858	1858	0
388	20240730	131200	103713121	1858	1858	1858	1858	2
389	20240730	131100	103709405	1850	1850	1850	1850	0
390	20240730	131000	103709405	1850	1850	1850	1850	14
391	20240730	130900	103683505	1850	1850	1850	1850	100
392	20240730	130800	103498505	1850	1852	1852	1850	3000
393	20240730	130700	97948438	1851	1852	1852	1851	1000
394	20240730	130600	96097373	1858	1858	1858	1858	2
395	20240730	130500	96093657	1858	1858	1858	1858	0
396	20240730	130400	96093657	1858	1858	1858	1858	0
397	20240730	130300	96093657	1858	1858	1858	1858	0
398	20240730	130200	96093657	1858	1858	1858	1858	0
399	20240730	130100	96093657	1858	1858	1858	1858	0
400	20240730	130000	96093657	1858	1858	1858	1858	2
401	20240730	125900	96089941	1851	1851	1851	1851	0
402	20240730	125800	96089941	1851	1851	1851	1851	2000
403	20240730	125700	92387941	1858	1858	1858	1858	0
404	20240730	125600	92387941	1858	1858	1858	1858	0
405	20240730	125500	92387941	1858	1858	1858	1858	0
406	20240730	125400	92387941	1858	1858	1858	1858	2
407	20240730	125300	92384225	1858	1858	1858	1858	6
408	20240730	125200	92373077	1858	1858	1858	1858	0
409	20240730	125100	92373077	1858	1858	1858	1858	0
410	20240730	125000	92373077	1858	1858	1858	1858	0
411	20240730	124900	92373077	1858	1858	1858	1858	0
412	20240730	124800	92373077	1858	1858	1858	1858	2
413	20240730	124700	92369361	1851	1855	1855	1851	667
414	20240730	124600	91134144	1851	1851	1851	1851	0
415	20240730	124500	91134144	1851	1852	1852	1851	642
416	20240730	124400	89945794	1852	1852	1852	1852	300
417	20240730	124300	89390194	1852	1852	1852	1852	0
418	20240730	124200	89390194	1852	1858	1858	1852	39
419	20240730	124100	89317954	1852	1852	1852	1852	0
420	20240730	124000	89317954	1852	1852	1852	1852	0
421	20240730	123900	89317954	1852	1853	1853	1852	2005
422	20240730	123800	85604189	1860	1860	1860	1860	0
423	20240730	123700	85604189	1860	1860	1860	1860	0
424	20240730	123600	85604189	1860	1860	1860	1860	2
425	20240730	123500	85600469	1860	1860	1860	1860	0
426	20240730	123400	85600469	1860	1860	1860	1860	0
427	20240730	123300	85600469	1860	1860	1860	1860	0
428	20240730	123200	85600469	1860	1860	1860	1860	0
429	20240730	123100	85600469	1860	1860	1860	1860	0
430	20240730	123000	85600469	1860	1860	1860	1860	2
431	20240730	122900	85596749	1853	1854	1854	1853	3845
432	20240730	122800	78469286	1854	1854	1854	1854	0
433	20240730	122700	78469286	1854	1855	1855	1854	300
434	20240730	122600	77913062	1855	1855	1855	1855	0
435	20240730	122500	77913062	1855	1855	1855	1855	0
436	20240730	122400	77913062	1855	1860	1863	1855	4897
437	20240730	122300	68824200	1860	1860	1860	1860	0
438	20240730	122200	68824200	1860	1860	1860	1860	97
439	20240730	122100	68643780	1866	1866	1866	1866	0
440	20240730	122000	68643780	1866	1866	1866	1866	0
441	20240730	121900	68643780	1866	1866	1866	1866	0
442	20240730	121800	68643780	1866	1866	1866	1866	2
443	20240730	121700	68640048	1866	1866	1866	1866	0
444	20240730	121600	68640048	1866	1866	1866	1866	0
445	20240730	121500	68640048	1866	1866	1866	1866	1
446	20240730	121400	68638182	1866	1866	1866	1866	0
447	20240730	121300	68638182	1866	1866	1866	1866	0
448	20240730	121200	68638182	1866	1866	1866	1866	2
449	20240730	121100	68634450	1859	1859	1859	1859	363
450	20240730	121000	67959633	1860	1860	1860	1860	0
451	20240730	120900	67959633	1860	1860	1860	1860	0
452	20240730	120800	67959633	1860	1860	1860	1860	0
453	20240730	120700	67959633	1860	1860	1860	1860	478
454	20240730	120600	67070553	1868	1868	1868	1868	2
455	20240730	120500	67066817	1861	1861	1861	1861	0
456	20240730	120400	67066817	1861	1861	1861	1861	0
457	20240730	120300	67066817	1861	1861	1861	1861	0
458	20240730	120200	67066817	1861	1861	1861	1861	204
459	20240730	120100	66687173	1869	1869	1869	1869	600
460	20240730	120000	65565773	1869	1869	1869	1869	2
461	20240730	115900	65562035	1869	1869	1869	1869	0
462	20240730	115800	65562035	1869	1869	1869	1869	0
463	20240730	115700	65562035	1869	1869	1869	1869	0
464	20240730	115600	65562035	1869	1869	1869	1869	0
465	20240730	115500	65562035	1869	1869	1869	1869	0
466	20240730	115400	65562035	1869	1869	1869	1869	2
467	20240730	115300	65558297	1869	1869	1869	1869	0
468	20240730	115200	65558297	1869	1869	1869	1869	0
469	20240730	115100	65558297	1869	1869	1869	1869	0
470	20240730	115000	65558297	1869	1869	1869	1869	0
471	20240730	114900	65558297	1869	1869	1869	1869	0
472	20240730	114800	65558297	1869	1869	1869	1869	2
473	20240730	114700	65554559	1869	1869	1869	1869	0
474	20240730	114600	65554559	1869	1869	1869	1869	0
475	20240730	114500	65554559	1869	1869	1869	1869	0
476	20240730	114400	65554559	1869	1869	1869	1869	0
477	20240730	114300	65554559	1869	1869	1869	1869	0
478	20240730	114200	65554559	1869	1869	1869	1869	3
479	20240730	114100	65548952	1869	1869	1869	1869	2
480	20240730	114000	65545214	1859	1859	1859	1859	2070
481	20240730	113900	61697084	1859	1859	1859	1859	1
482	20240730	113800	61695225	1859	1859	1859	1859	1
483	20240730	113700	61693366	1860	1862	1862	1860	1670
484	20240730	113600	58587021	1869	1869	1869	1869	2
485	20240730	113500	58583283	1869	1869	1869	1869	0
486	20240730	113400	58583283	1869	1869	1869	1869	0
487	20240730	113300	58583283	1869	1869	1869	1869	0
488	20240730	113200	58583283	1869	1869	1869	1869	0
489	20240730	113100	58583283	1869	1869	1869	1869	0
490	20240730	113000	58583283	1869	1869	1869	1869	2
491	20240730	112900	58579545	1869	1869	1869	1869	0
492	20240730	112800	58579545	1869	1861	1869	1861	1139
493	20240730	112700	56450762	1869	1864	1869	1861	302
494	20240730	112600	55888426	1869	1869	1869	1869	300
495	20240730	112500	55327726	1869	1869	1869	1869	0
496	20240730	112400	55327726	1869	1869	1869	1869	1
497	20240730	112300	55325857	1869	1869	1869	1869	160
498	20240730	112200	55026817	1869	1869	1869	1869	0
499	20240730	112100	55026817	1869	1869	1869	1869	0
500	20240730	112000	55026817	1869	1869	1869	1869	0
501	20240730	111900	55026817	1869	1869	1869	1869	0
502	20240730	111800	55026817	1869	1869	1869	1869	17
503	20240730	111700	54995044	1865	1866	1866	1865	1773
504	20240730	111600	51688349	1865	1865	1865	1865	0
505	20240730	111500	51688349	1865	1865	1865	1865	0
506	20240730	111400	51688349	1865	1865	1866	1865	515
507	20240730	111300	50727869	1867	1867	1867	1867	10
508	20240730	111200	50709199	1869	1869	1869	1869	1
509	20240730	111100	50707330	1869	1869	1869	1869	0
510	20240730	111000	50707330	1869	1869	1869	1869	0
511	20240730	110900	50707330	1869	1869	1869	1869	0
512	20240730	110800	50707330	1869	1869	1869	1869	1000
513	20240730	110700	48838330	1865	1865	1865	1865	1603
514	20240730	110600	45848735	1866	1878	1878	1866	1028
515	20240730	110500	43929716	1869	1869	1869	1869	0
516	20240730	110400	43929716	1869	1869	1869	1869	0
517	20240730	110300	43929716	1869	1869	1869	1869	0
518	20240730	110200	43929716	1869	1869	1869	1869	0
519	20240730	110100	43929716	1869	1869	1869	1869	86
520	20240730	110000	43768982	1878	1878	1878	1878	1
521	20240730	105900	43767104	1879	1879	1879	1879	0
522	20240730	105800	43767104	1879	1879	1879	1879	0
523	20240730	105700	43767104	1879	1879	1879	1879	0
524	20240730	105600	43767104	1879	1879	1879	1879	0
525	20240730	105500	43767104	1879	1879	1879	1879	0
526	20240730	105400	43767104	1879	1879	1879	1879	0
527	20240730	105300	43767104	1879	1879	1879	1879	0
528	20240730	105200	43767104	1879	1879	1879	1879	0
529	20240730	105100	43767104	1879	1871	1879	1870	1061
530	20240730	105000	41782968	1879	1879	1879	1879	1
531	20240730	104900	41781089	1871	1871	1871	1871	0
532	20240730	104800	41781089	1871	1871	1871	1871	0
533	20240730	104700	41781089	1871	1871	1871	1871	1000
534	20240730	104600	39910089	1874	1874	1874	1874	100
535	20240730	104500	39722689	1874	1874	1874	1874	0
536	20240730	104400	39722689	1874	1874	1874	1874	0
537	20240730	104300	39722689	1874	1874	1874	1874	0
538	20240730	104200	39722689	1874	1874	1874	1874	0
539	20240730	104100	39722689	1874	1874	1874	1874	400
540	20240730	104000	38973089	1871	1874	1874	1871	623
541	20240730	103900	37806852	1879	1879	1879	1879	0
542	20240730	103800	37806852	1879	1879	1879	1879	0
543	20240730	103700	37806852	1879	1879	1879	1879	1
544	20240730	103600	37804973	1874	1874	1874	1874	2
545	20240730	103500	37801225	1879	1879	1879	1879	0
546	20240730	103400	37801225	1879	1879	1879	1879	100
547	20240730	103300	37613325	1879	1879	1879	1879	0
548	20240730	103200	37613325	1879	1879	1879	1879	60
549	20240730	103100	37500585	1879	1879	1879	1879	1
550	20240730	103000	37498706	1874	1879	1879	1874	1001
551	20240730	102900	35622827	1873	1873	1873	1873	1200
552	20240730	102800	33375227	1873	1873	1873	1873	9
553	20240730	102700	33358370	1873	1873	1873	1873	0
554	20240730	102600	33358370	1873	1873	1873	1873	991
555	20240730	102500	31502227	1875	1876	1876	1875	475
556	20240730	102400	30611137	1875	1875	1875	1875	0
557	20240730	102300	30611137	1875	1875	1875	1875	0
558	20240730	102200	30611137	1875	1876	1876	1875	2483
559	20240730	102100	25954177	1876	1876	1876	1876	0
560	20240730	102000	25954177	1876	1876	1876	1876	0
561	20240730	101900	25954177	1876	1876	1876	1876	0
562	20240730	101800	25954177	1876	1876	1876	1876	0
563	20240730	101700	25954177	1876	1878	1878	1876	1285
564	20240730	101600	23542980	1879	1881	1881	1879	1301
565	20240730	101500	21097859	1891	1891	1891	1891	0
566	20240730	101400	21097859	1891	1881	1891	1881	21
567	20240730	101300	21058348	1892	1892	1892	1892	0
568	20240730	101200	21058348	1892	1892	1892	1892	0
569	20240730	101100	21058348	1892	1892	1892	1892	0
570	20240730	101000	21058348	1892	1892	1892	1892	0
571	20240730	100900	21058348	1892	1892	1892	1892	0
572	20240730	100800	21058348	1892	1892	1892	1892	0
573	20240730	100700	21058348	1892	1892	1892	1892	0
574	20240730	100600	21058348	1892	1892	1892	1892	0
575	20240730	100500	21058348	1892	1892	1892	1892	0
576	20240730	100400	21058348	1892	1892	1892	1892	0
577	20240730	100300	21058348	1892	1892	1892	1892	0
578	20240730	100200	21058348	1892	1892	1892	1892	0
579	20240730	100100	21058348	1892	1892	1892	1892	0
580	20240730	100000	21058348	1892	1892	1892	1892	0
581	20240730	095900	21058348	1892	1892	1892	1892	0
582	20240730	095800	21058348	1892	1892	1892	1892	0
583	20240730	095700	21058348	1892	1892	1892	1892	0
584	20240730	095600	21058348	1892	1892	1892	1892	1
585	20240730	095500	21056456	1880	1892	1892	1880	635
586	20240730	095400	19862644	1892	1892	1892	1892	0
587	20240730	095300	19862644	1892	1892	1892	1892	0
588	20240730	095200	19862644	1892	1892	1892	1892	0
589	20240730	095100	19862644	1892	1892	1892	1892	0
590	20240730	095000	19862644	1892	1892	1892	1892	1
591	20240730	094900	19860752	1881	1881	1881	1881	0
592	20240730	094800	19860752	1881	1881	1881	1881	0
593	20240730	094700	19860752	1881	1881	1881	1881	1083
594	20240730	094600	17823629	1882	1882	1882	1882	2145
595	20240730	094500	13786739	1892	1892	1892	1892	0
596	20240730	094400	13786739	1892	1892	1892	1892	0
597	20240730	094300	13786739	1892	1892	1892	1892	0
598	20240730	094200	13786739	1892	1892	1892	1892	0
599	20240730	094100	13786739	1892	1883	1892	1883	3
600	20240730	094000	13781081	1883	1883	1883	1883	1001
601	20240730	093900	11896198	1892	1892	1892	1892	0
602	20240730	093800	11896198	1892	1887	1892	1885	2100
603	20240730	093700	7936191	1893	1893	1893	1893	0
604	20240730	093600	7936191	1893	1893	1893	1893	0
605	20240730	093500	7936191	1893	1893	1893	1893	60
606	20240730	093400	7822611	1893	1893	1893	1893	0
607	20240730	093300	7822611	1893	1893	1893	1893	0
608	20240730	093200	7822611	1893	1893	1893	1893	0
609	20240730	093100	7822611	1893	1893	1893	1893	0
610	20240730	093000	7822611	1893	1893	1893	1893	1
611	20240730	092900	7820718	1893	1893	1893	1893	0
612	20240730	092800	7820718	1893	1886	1893	1886	109
613	20240730	092700	7615137	1886	1886	1886	1886	0
614	20240730	092600	7615137	1886	1886	1886	1886	334
615	20240730	092500	6985213	1886	1886	1886	1886	1
616	20240730	092400	6983327	1886	1886	1886	1886	0
617	20240730	092300	6983327	1886	1892	1892	1886	100
618	20240730	092200	6794164	1893	1893	1893	1893	0
619	20240730	092100	6794164	1893	1893	1893	1893	0
620	20240730	092000	6794164	1893	1893	1893	1893	0
621	20240730	091900	6794164	1893	1893	1893	1893	0
622	20240730	091800	6794164	1893	1893	1893	1893	0
623	20240730	091700	6794164	1893	1893	1893	1893	0
624	20240730	091600	6794164	1893	1893	1893	1893	0
625	20240730	091500	6794164	1893	1893	1893	1893	0
626	20240730	091400	6794164	1893	1893	1893	1893	34
627	20240730	091300	6729802	1893	1893	1893	1893	0
628	20240730	091200	6729802	1893	1893	1893	1893	0
629	20240730	091100	6729802	1893	1893	1893	1893	0
630	20240730	091000	6729802	1893	1893	1893	1893	0
631	20240730	090900	6729802	1893	1893	1893	1893	264
632	20240730	090800	6230050	1893	1893	1893	1893	5
633	20240730	090700	6220585	1893	1893	1893	1893	0
634	20240730	090600	6220585	1893	1890	1893	1890	2
635	20240730	090500	6216802	1886	1886	1886	1886	0
636	20240730	090400	6216802	1886	1886	1886	1886	420
637	20240730	090300	5424682	1886	1886	1886	1886	298
638	20240730	090200	4862654	1894	1894	1894	1894	1
639	20240730	090100	4860760	1891	1891	1891	1891	106
640	20240730	090000	4660314	1894	1886	1894	1886	2471