KissMeData/095720/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	200300	270892998	1890	1890	1890	1890	2145
3	20240726	200200	270892998	1890	1890	1890	1890	0
4	20240726	200100	270892998	1890	1890	1890	1890	0
5	20240726	200000	270892998	1890	1890	1890	1890	0
6	20240726	195900	270892998	1890	1890	1890	1890	0
7	20240726	195800	270892998	1890	1890	1890	1890	0
8	20240726	195700	270892998	1890	1890	1890	1890	0
9	20240726	195600	270892998	1890	1890	1890	1890	0
10	20240726	195500	270892998	1890	1890	1890	1890	0
11	20240726	195400	270892998	1890	1890	1890	1890	0
12	20240726	195300	270892998	1890	1890	1890	1890	0
13	20240726	195200	270892998	1890	1890	1890	1890	0
14	20240726	195100	270892998	1890	1890	1890	1890	0
15	20240726	195000	270892998	1890	1890	1890	1890	0
16	20240726	194900	270892998	1890	1890	1890	1890	0
17	20240726	194800	270892998	1890	1890	1890	1890	0
18	20240726	194700	270892998	1890	1890	1890	1890	0
19	20240726	194600	270892998	1890	1890	1890	1890	0
20	20240726	194500	270892998	1890	1890	1890	1890	0
21	20240726	194400	270892998	1890	1890	1890	1890	0
22	20240726	194300	270892998	1890	1890	1890	1890	0
23	20240726	194200	270892998	1890	1890	1890	1890	0
24	20240726	194100	270892998	1890	1890	1890	1890	0
25	20240726	194000	270892998	1890	1890	1890	1890	0
26	20240726	193900	270892998	1890	1890	1890	1890	0
27	20240726	193800	270892998	1890	1890	1890	1890	0
28	20240726	193700	270892998	1890	1890	1890	1890	0
29	20240726	193600	270892998	1890	1890	1890	1890	0
30	20240726	193500	270892998	1890	1890	1890	1890	0
31	20240726	193400	270892998	1890	1890	1890	1890	0
32	20240726	193300	270892998	1890	1890	1890	1890	2145
33	20240726	193200	270892998	1890	1890	1890	1890	0
34	20240726	193100	270892998	1890	1890	1890	1890	0
35	20240726	193000	270892998	1890	1890	1890	1890	0
36	20240726	192900	270892998	1890	1890	1890	1890	0
37	20240726	192800	270892998	1890	1890	1890	1890	0
38	20240726	192700	270892998	1890	1890	1890	1890	0
39	20240726	192600	270892998	1890	1890	1890	1890	0
40	20240726	192500	270892998	1890	1890	1890	1890	0
41	20240726	192400	270892998	1890	1890	1890	1890	0
42	20240726	192300	270892998	1890	1890	1890	1890	0
43	20240726	192200	270892998	1890	1890	1890	1890	0
44	20240726	192100	270892998	1890	1890	1890	1890	0
45	20240726	192000	270892998	1890	1890	1890	1890	0
46	20240726	191900	270892998	1890	1890	1890	1890	0
47	20240726	191800	270892998	1890	1890	1890	1890	0
48	20240726	191700	270892998	1890	1890	1890	1890	0
49	20240726	191600	270892998	1890	1890	1890	1890	0
50	20240726	191500	270892998	1890	1890	1890	1890	0
51	20240726	191400	270892998	1890	1890	1890	1890	0
52	20240726	191300	270892998	1890	1890	1890	1890	0
53	20240726	191200	270892998	1890	1890	1890	1890	0
54	20240726	191100	270892998	1890	1890	1890	1890	0
55	20240726	191000	270892998	1890	1890	1890	1890	0
56	20240726	190900	270892998	1890	1890	1890	1890	0
57	20240726	190800	270892998	1890	1890	1890	1890	0
58	20240726	190700	270892998	1890	1890	1890	1890	0
59	20240726	190600	270892998	1890	1890	1890	1890	0
60	20240726	190500	270892998	1890	1890	1890	1890	0
61	20240726	190400	270892998	1890	1890	1890	1890	0
62	20240726	190300	270892998	1890	1890	1890	1890	2145
63	20240726	190200	270892998	1890	1890	1890	1890	0
64	20240726	190100	270892998	1890	1890	1890	1890	0
65	20240726	190000	270892998	1890	1890	1890	1890	0
66	20240726	185900	270892998	1890	1890	1890	1890	0
67	20240726	185800	270892998	1890	1890	1890	1890	0
68	20240726	185700	270892998	1890	1890	1890	1890	0
69	20240726	185600	270892998	1890	1890	1890	1890	0
70	20240726	185500	270892998	1890	1890	1890	1890	0
71	20240726	185400	270892998	1890	1890	1890	1890	0
72	20240726	185300	270892998	1890	1890	1890	1890	0
73	20240726	185200	270892998	1890	1890	1890	1890	0
74	20240726	185100	270892998	1890	1890	1890	1890	0
75	20240726	185000	270892998	1890	1890	1890	1890	0
76	20240726	184900	270892998	1890	1890	1890	1890	0
77	20240726	184800	270892998	1890	1890	1890	1890	0
78	20240726	184700	270892998	1890	1890	1890	1890	0
79	20240726	184600	270892998	1890	1890	1890	1890	0
80	20240726	184500	270892998	1890	1890	1890	1890	0
81	20240726	184400	270892998	1890	1890	1890	1890	0
82	20240726	184300	270892998	1890	1890	1890	1890	0
83	20240726	184200	270892998	1890	1890	1890	1890	0
84	20240726	184100	270892998	1890	1890	1890	1890	0
85	20240726	184000	270892998	1890	1890	1890	1890	0
86	20240726	183900	270892998	1890	1890	1890	1890	0
87	20240726	183800	270892998	1890	1890	1890	1890	0
88	20240726	183700	270892998	1890	1890	1890	1890	0
89	20240726	183600	270892998	1890	1890	1890	1890	0
90	20240726	183500	270892998	1890	1890	1890	1890	0
91	20240726	183400	270892998	1890	1890	1890	1890	0
92	20240726	183300	270892998	1890	1890	1890	1890	2145
93	20240726	183200	270892998	1890	1890	1890	1890	0
94	20240726	183100	270892998	1890	1890	1890	1890	0
95	20240726	183000	270892998	1890	1890	1890	1890	0
96	20240726	182900	270892998	1890	1890	1890	1890	0
97	20240726	182800	270892998	1890	1890	1890	1890	0
98	20240726	182700	270892998	1890	1890	1890	1890	0
99	20240726	182600	270892998	1890	1890	1890	1890	0
100	20240726	182500	270892998	1890	1890	1890	1890	0
101	20240726	182400	270892998	1890	1890	1890	1890	0
102	20240726	182300	270892998	1890	1890	1890	1890	0
103	20240726	182200	270892998	1890	1890	1890	1890	0
104	20240726	182100	270892998	1890	1890	1890	1890	0
105	20240726	182000	270892998	1890	1890	1890	1890	0
106	20240726	181900	270892998	1890	1890	1890	1890	0
107	20240726	181800	270892998	1890	1890	1890	1890	0
108	20240726	181700	270892998	1890	1890	1890	1890	0
109	20240726	181600	270892998	1890	1890	1890	1890	0
110	20240726	181500	270892998	1890	1890	1890	1890	0
111	20240726	181400	270892998	1890	1890	1890	1890	0
112	20240726	181300	270892998	1890	1890	1890	1890	0
113	20240726	181200	270892998	1890	1890	1890	1890	0
114	20240726	181100	270892998	1890	1890	1890	1890	0
115	20240726	181000	270892998	1890	1890	1890	1890	0
116	20240726	180900	270892998	1890	1890	1890	1890	0
117	20240726	180800	270892998	1890	1890	1890	1890	0
118	20240726	180700	270892998	1890	1890	1890	1890	0
119	20240726	180600	270892998	1890	1890	1890	1890	0
120	20240726	180500	270892998	1890	1890	1890	1890	0
121	20240726	180400	270892998	1890	1890	1890	1890	0
122	20240726	180300	270892998	1890	1890	1890	1890	2145
123	20240726	180200	270892998	1890	1890	1890	1890	0
124	20240726	180100	270892998	1890	1890	1890	1890	0
125	20240726	180000	270892998	1890	1890	1890	1890	0
126	20240726	175900	270892998	1890	1890	1890	1890	0
127	20240726	175800	270892998	1890	1890	1890	1890	0
128	20240726	175700	270892998	1890	1890	1890	1890	0
129	20240726	175600	270892998	1890	1890	1890	1890	0
130	20240726	175500	270892998	1890	1890	1890	1890	0
131	20240726	175400	270892998	1890	1890	1890	1890	0
132	20240726	175300	270892998	1890	1890	1890	1890	0
133	20240726	175200	270892998	1890	1890	1890	1890	0
134	20240726	175100	270892998	1890	1890	1890	1890	0
135	20240726	175000	270892998	1890	1890	1890	1890	0
136	20240726	174900	270892998	1890	1890	1890	1890	0
137	20240726	174800	270892998	1890	1890	1890	1890	0
138	20240726	174700	270892998	1890	1890	1890	1890	0
139	20240726	174600	270892998	1890	1890	1890	1890	0
140	20240726	174500	270892998	1890	1890	1890	1890	0
141	20240726	174400	270892998	1890	1890	1890	1890	0
142	20240726	174300	270892998	1890	1890	1890	1890	0
143	20240726	174200	270892998	1890	1890	1890	1890	0
144	20240726	174100	270892998	1890	1890	1890	1890	0
145	20240726	174000	270892998	1890	1890	1890	1890	0
146	20240726	173900	270892998	1890	1890	1890	1890	0
147	20240726	173800	270892998	1890	1890	1890	1890	0
148	20240726	173700	270892998	1890	1890	1890	1890	0
149	20240726	173600	270892998	1890	1890	1890	1890	0
150	20240726	173500	270892998	1890	1890	1890	1890	0
151	20240726	173400	270892998	1890	1890	1890	1890	0
152	20240726	173300	270892998	1890	1890	1890	1890	2145
153	20240726	173200	270892998	1890	1890	1890	1890	0
154	20240726	173100	270892998	1890	1890	1890	1890	0
155	20240726	173000	270892998	1890	1890	1890	1890	0
156	20240726	172900	270892998	1890	1890	1890	1890	0
157	20240726	172800	270892998	1890	1890	1890	1890	0
158	20240726	172700	270892998	1890	1890	1890	1890	0
159	20240726	172600	270892998	1890	1890	1890	1890	0
160	20240726	172500	270892998	1890	1890	1890	1890	0
161	20240726	172400	270892998	1890	1890	1890	1890	0
162	20240726	172300	270892998	1890	1890	1890	1890	0
163	20240726	172200	270892998	1890	1890	1890	1890	0
164	20240726	172100	270892998	1890	1890	1890	1890	0
165	20240726	172000	270892998	1890	1890	1890	1890	0
166	20240726	171900	270892998	1890	1890	1890	1890	0
167	20240726	171800	270892998	1890	1890	1890	1890	0
168	20240726	171700	270892998	1890	1890	1890	1890	0
169	20240726	171600	270892998	1890	1890	1890	1890	0
170	20240726	171500	270892998	1890	1890	1890	1890	0
171	20240726	171400	270892998	1890	1890	1890	1890	0
172	20240726	171300	270892998	1890	1890	1890	1890	0
173	20240726	171200	270892998	1890	1890	1890	1890	0
174	20240726	171100	270892998	1890	1890	1890	1890	0
175	20240726	171000	270892998	1890	1890	1890	1890	0
176	20240726	170900	270892998	1890	1890	1890	1890	0
177	20240726	170800	270892998	1890	1890	1890	1890	0
178	20240726	170700	270892998	1890	1890	1890	1890	0
179	20240726	170600	270892998	1890	1890	1890	1890	0
180	20240726	170500	270892998	1890	1890	1890	1890	0
181	20240726	170400	270892998	1890	1890	1890	1890	0
182	20240726	170300	270892998	1890	1890	1890	1890	2145
183	20240726	170200	270892998	1890	1890	1890	1890	0
184	20240726	170100	270892998	1890	1890	1890	1890	0
185	20240726	170000	270892998	1890	1890	1890	1890	0
186	20240726	165900	270892998	1890	1890	1890	1890	0
187	20240726	165800	270892998	1890	1890	1890	1890	0
188	20240726	165700	270892998	1890	1890	1890	1890	0
189	20240726	165600	270892998	1890	1890	1890	1890	0
190	20240726	165500	270892998	1890	1890	1890	1890	0
191	20240726	165400	270892998	1890	1890	1890	1890	0
192	20240726	165300	270892998	1890	1890	1890	1890	0
193	20240726	165200	270892998	1890	1890	1890	1890	0
194	20240726	165100	270892998	1890	1890	1890	1890	0
195	20240726	165000	270892998	1890	1890	1890	1890	0
196	20240726	164900	270892998	1890	1890	1890	1890	0
197	20240726	164800	270892998	1890	1890	1890	1890	0
198	20240726	164700	270892998	1890	1890	1890	1890	0
199	20240726	164600	270892998	1890	1890	1890	1890	0
200	20240726	164500	270892998	1890	1890	1890	1890	0
201	20240726	164400	270892998	1890	1890	1890	1890	0
202	20240726	164300	270892998	1890	1890	1890	1890	0
203	20240726	164200	270892998	1890	1890	1890	1890	0
204	20240726	164100	270892998	1890	1890	1890	1890	0
205	20240726	164000	270892998	1890	1890	1890	1890	0
206	20240726	163900	270892998	1890	1890	1890	1890	0
207	20240726	163800	270892998	1890	1890	1890	1890	0
208	20240726	163700	270892998	1890	1890	1890	1890	0
209	20240726	163600	270892998	1890	1890	1890	1890	0
210	20240726	163500	270892998	1890	1890	1890	1890	0
211	20240726	163400	270892998	1890	1890	1890	1890	0
212	20240726	163300	270892998	1890	1890	1890	1890	2145
213	20240726	163200	270892998	1890	1890	1890	1890	0
214	20240726	163100	270892998	1890	1890	1890	1890	0
215	20240726	163000	270892998	1890	1890	1890	1890	0
216	20240726	162900	270892998	1890	1890	1890	1890	0
217	20240726	162800	270892998	1890	1890	1890	1890	0
218	20240726	162700	270892998	1890	1890	1890	1890	0
219	20240726	162600	270892998	1890	1890	1890	1890	0
220	20240726	162500	270892998	1890	1890	1890	1890	0
221	20240726	162400	270892998	1890	1890	1890	1890	0
222	20240726	162300	270892998	1890	1890	1890	1890	0
223	20240726	162200	270892998	1890	1890	1890	1890	0
224	20240726	162100	270892998	1890	1890	1890	1890	0
225	20240726	162000	270892998	1890	1890	1890	1890	0
226	20240726	161900	270892998	1890	1890	1890	1890	0
227	20240726	161800	270892998	1890	1890	1890	1890	0
228	20240726	161700	270892998	1890	1890	1890	1890	0
229	20240726	161600	270892998	1890	1890	1890	1890	0
230	20240726	161500	270892998	1890	1890	1890	1890	0
231	20240726	161400	270892998	1890	1890	1890	1890	0
232	20240726	161300	270892998	1890	1890	1890	1890	0
233	20240726	161200	270892998	1890	1890	1890	1890	0
234	20240726	161100	270892998	1890	1890	1890	1890	0
235	20240726	161000	270892998	1890	1890	1890	1890	0
236	20240726	160900	270892998	1890	1890	1890	1890	0
237	20240726	160800	270892998	1890	1890	1890	1890	0
238	20240726	160700	270892998	1890	1890	1890	1890	0
239	20240726	160600	270892998	1890	1890	1890	1890	0
240	20240726	160500	270892998	1890	1890	1890	1890	0
241	20240726	160400	270892998	1890	1890	1890	1890	0
242	20240726	160300	270892998	1890	1890	1890	1890	2145
243	20240726	160200	270892998	1890	1890	1890	1890	0
244	20240726	160100	270892998	1890	1890	1890	1890	0
245	20240726	160000	270892998	1890	1890	1890	1890	0
246	20240726	155900	270892998	1890	1890	1890	1890	0
247	20240726	155800	270892998	1890	1890	1890	1890	0
248	20240726	155700	270892998	1890	1890	1890	1890	0
249	20240726	155600	270892998	1890	1890	1890	1890	0
250	20240726	155500	270892998	1890	1890	1890	1890	0
251	20240726	155400	270892998	1890	1890	1890	1890	0
252	20240726	155300	270892998	1890	1890	1890	1890	0
253	20240726	155200	270892998	1890	1890	1890	1890	0
254	20240726	155100	270892998	1890	1890	1890	1890	0
255	20240726	155000	270892998	1890	1890	1890	1890	0
256	20240726	154900	270892998	1890	1890	1890	1890	0
257	20240726	154800	270892998	1890	1890	1890	1890	0
258	20240726	154700	270892998	1890	1890	1890	1890	0
259	20240726	154600	270892998	1890	1890	1890	1890	0
260	20240726	154500	270892998	1890	1890	1890	1890	0
261	20240726	154400	270892998	1890	1890	1890	1890	0
262	20240726	154300	270892998	1890	1890	1890	1890	0
263	20240726	154200	270892998	1890	1890	1890	1890	0
264	20240726	154100	270892998	1890	1890	1890	1890	0
265	20240726	154000	270892998	1890	1890	1890	1890	0
266	20240726	153900	270892998	1890	1890	1890	1890	0
267	20240726	153800	270892998	1890	1890	1890	1890	0
268	20240726	153700	270892998	1890	1890	1890	1890	0
269	20240726	153600	270892998	1890	1890	1890	1890	0
270	20240726	153500	270892998	1890	1890	1890	1890	0
271	20240726	153400	270892998	1890	1890	1890	1890	0
272	20240726	153300	270892998	1890	1890	1890	1890	2145
273	20240726	153200	270892998	1890	1890	1890	1890	0
274	20240726	153100	270892998	1890	1890	1890	1890	0
275	20240726	153000	270892998	1890	1890	1890	1890	2145
276	20240726	152900	266838948	1889	1889	1889	1889	0
277	20240726	152800	266838948	1889	1889	1889	1889	0
278	20240726	152700	266838948	1889	1889	1889	1889	0
279	20240726	152600	266838948	1889	1889	1889	1889	0
280	20240726	152500	266838948	1889	1889	1889	1889	0
281	20240726	152400	266838948	1889	1889	1889	1889	0
282	20240726	152300	266838948	1889	1889	1889	1889	0
283	20240726	152200	266838948	1889	1889	1889	1889	0
284	20240726	152100	266838948	1889	1889	1889	1889	0
285	20240726	152000	266838948	1889	1889	1889	1889	0
286	20240726	151900	266838948	1889	1890	1890	1889	107
287	20240726	151800	266636772	1889	1890	1890	1889	315
288	20240726	151700	266041610	1889	1889	1890	1889	349
289	20240726	151600	265382225	1889	1889	1889	1889	93
290	20240726	151500	265206548	1889	1889	1890	1889	195
291	20240726	151400	264838106	1890	1889	1890	1889	114
292	20240726	151300	264622735	1890	1890	1890	1889	228
293	20240726	151200	264191898	1889	1889	1889	1889	91
294	20240726	151100	264019999	1889	1889	1889	1889	92
295	20240726	151000	263846211	1889	1890	1890	1889	368
296	20240726	150900	263150858	1890	1890	1890	1890	0
297	20240726	150800	263150858	1890	1890	1890	1890	238
298	20240726	150700	262701038	1888	1890	1890	1888	83
299	20240726	150600	262544332	1888	1888	1888	1888	251
300	20240726	150500	262070444	1888	1888	1888	1888	87
301	20240726	150400	261906188	1888	1888	1888	1888	102
302	20240726	150300	261713612	1889	1889	1889	1889	8
303	20240726	150200	261698500	1889	1889	1889	1889	300
304	20240726	150100	261131800	1888	1888	1888	1888	83
305	20240726	150000	260975096	1888	1888	1888	1888	0
306	20240726	145900	260975096	1888	1888	1888	1888	141
307	20240726	145800	260708888	1889	1892	1892	1889	2882
308	20240726	145700	255264679	1891	1889	1891	1889	565
309	20240726	145600	254196914	1889	1889	1889	1889	0
310	20240726	145500	254196914	1889	1891	1891	1889	1217
311	20240726	145400	251896996	1891	1891	1891	1891	0
312	20240726	145300	251896996	1891	1892	1892	1891	213
313	20240726	145200	251494207	1893	1893	1893	1893	0
314	20240726	145100	251494207	1893	1892	1893	1892	267
315	20240726	145000	250989036	1892	1892	1892	1892	0
316	20240726	144900	250989036	1892	1892	1892	1892	0
317	20240726	144800	250989036	1892	1892	1892	1892	0
318	20240726	144700	250989036	1892	1892	1892	1892	735
319	20240726	144600	249598416	1892	1892	1892	1892	0
320	20240726	144500	249598416	1892	1892	1892	1892	90
321	20240726	144400	249428136	1891	1891	1891	1891	0
322	20240726	144300	249428136	1891	1891	1891	1891	0
323	20240726	144200	249428136	1891	1891	1891	1891	0
324	20240726	144100	249428136	1891	1891	1891	1891	98
325	20240726	144000	249242818	1891	1893	1893	1891	3662
326	20240726	143900	242310844	1893	1892	1893	1892	7086
327	20240726	143800	228901664	1892	1892	1892	1892	100
328	20240726	143700	228712464	1891	1891	1891	1891	255
329	20240726	143600	228230259	1890	1890	1890	1890	254
330	20240726	143500	227750199	1890	1890	1890	1890	0
331	20240726	143400	227750199	1890	1890	1890	1890	0
332	20240726	143300	227750199	1890	1890	1890	1890	0
333	20240726	143200	227750199	1890	1890	1890	1890	53
334	20240726	143100	227650029	1890	1890	1890	1890	967
335	20240726	143000	225822399	1890	1890	1890	1890	1
336	20240726	142900	225820509	1890	1891	1891	1890	236
337	20240726	142800	225374465	1890	1890	1890	1890	301
338	20240726	142700	224805575	1889	1890	1890	1889	208
339	20240726	142600	224412503	1890	1890	1890	1890	0
340	20240726	142500	224412503	1890	1890	1890	1890	276
341	20240726	142400	223890863	1890	1890	1890	1890	60
342	20240726	142300	223777463	1890	1890	1890	1890	21
343	20240726	142200	223737773	1890	1890	1890	1890	4
344	20240726	142100	223730213	1890	1890	1890	1890	0
345	20240726	142000	223730213	1890	1889	1890	1889	949
346	20240726	141900	221937551	1888	1888	1888	1888	301
347	20240726	141800	221369263	1888	1888	1888	1888	0
348	20240726	141700	221369263	1888	1888	1888	1888	192
349	20240726	141600	221006767	1888	1888	1888	1888	191
350	20240726	141500	220646159	1888	1888	1888	1888	116
351	20240726	141400	220427151	1888	1888	1888	1888	101
352	20240726	141300	220236463	1888	1888	1888	1888	96
353	20240726	141200	220055215	1888	1888	1888	1888	153
354	20240726	141100	219766351	1888	1888	1888	1888	104
355	20240726	141000	219569999	1888	1888	1888	1888	0
356	20240726	140900	219569999	1888	1888	1888	1888	230
357	20240726	140800	219135759	1889	1889	1889	1889	10
358	20240726	140700	219116869	1888	1888	1888	1888	1622
359	20240726	140600	216054533	1888	1888	1888	1888	0
360	20240726	140500	216054533	1888	1888	1888	1888	140
361	20240726	140400	215790213	1889	1888	1889	1888	287
362	20240726	140300	215248168	1888	1888	1888	1888	0
363	20240726	140200	215248168	1888	1888	1888	1888	89
364	20240726	140100	215080136	1888	1888	1888	1888	136
365	20240726	140000	214823368	1889	1889	1889	1889	0
366	20240726	135900	214823368	1889	1889	1889	1888	425
367	20240726	135800	214020550	1889	1889	1889	1889	0
368	20240726	135700	214020550	1889	1889	1889	1889	1034
369	20240726	135600	212067324	1889	1889	1889	1889	106
370	20240726	135500	211867090	1889	1889	1889	1889	94
371	20240726	135400	211689524	1889	1889	1889	1889	312
372	20240726	135300	211100156	1889	1889	1889	1889	0
373	20240726	135200	211100156	1889	1889	1891	1889	224
374	20240726	135100	210676930	1889	1889	1889	1889	0
375	20240726	135000	210676930	1889	1891	1891	1889	11460
376	20240726	134900	189020727	1890	1890	1890	1890	0
377	20240726	134800	189020727	1890	1890	1890	1890	82
378	20240726	134700	188865747	1890	1890	1890	1890	0
379	20240726	134600	188865747	1890	1890	1890	1890	0
380	20240726	134500	188865747	1890	1890	1890	1890	135
381	20240726	134400	188610597	1890	1893	1893	1890	3864
382	20240726	134300	181301451	1893	1893	1893	1893	1
383	20240726	134200	181299558	1893	1893	1893	1893	0
384	20240726	134100	181299558	1893	1893	1893	1893	0
385	20240726	134000	181299558	1893	1891	1893	1891	93
386	20240726	133900	181123511	1891	1893	1893	1891	258
387	20240726	133800	180635403	1893	1893	1893	1893	0
388	20240726	133700	180635403	1893	1893	1893	1893	0
389	20240726	133600	180635403	1893	1893	1893	1893	1
390	20240726	133500	180633510	1893	1893	1893	1893	0
391	20240726	133400	180633510	1893	1893	1893	1893	1
392	20240726	133300	180631617	1891	1891	1891	1891	0
393	20240726	133200	180631617	1891	1891	1891	1891	0
394	20240726	133100	180631617	1891	1892	1892	1891	322
395	20240726	133000	180022418	1892	1891	1892	1891	36
396	20240726	132900	179954331	1892	1892	1892	1892	0
397	20240726	132800	179954331	1892	1892	1892	1892	0
398	20240726	132700	179954331	1892	1892	1892	1892	0
399	20240726	132600	179954331	1892	1892	1892	1892	2
400	20240726	132500	179950547	1891	1891	1891	1891	3
401	20240726	132400	179944874	1892	1892	1892	1892	0
402	20240726	132300	179944874	1892	1892	1892	1892	0
403	20240726	132200	179944874	1892	1892	1892	1892	0
404	20240726	132100	179944874	1892	1892	1892	1892	0
405	20240726	132000	179944874	1892	1892	1892	1892	0
406	20240726	131900	179944874	1892	1892	1892	1892	132
407	20240726	131800	179695130	1893	1891	1893	1891	271
408	20240726	131700	179182569	1891	1892	1892	1891	36
409	20240726	131600	179114487	1891	1891	1892	1891	117
410	20240726	131500	178893238	1891	1891	1891	1891	304
411	20240726	131400	178318374	1891	1892	1892	1891	378
412	20240726	131300	177603421	1891	1891	1891	1891	209
413	20240726	131200	177208202	1891	1891	1892	1891	241
414	20240726	131100	176752371	1891	1892	1892	1891	86
415	20240726	131000	176589744	1893	1893	1893	1893	15
416	20240726	130900	176561349	1893	1893	1893	1893	0
417	20240726	130800	176561349	1893	1893	1893	1893	0
418	20240726	130700	176561349	1893	1892	1893	1892	530
419	20240726	130600	175558433	1892	1891	1892	1891	106
420	20240726	130500	175357985	1892	1892	1892	1892	0
421	20240726	130400	175357985	1892	1892	1892	1892	0
422	20240726	130300	175357985	1892	1890	1892	1890	442
423	20240726	130200	174522128	1890	1890	1890	1890	148
424	20240726	130100	174242408	1890	1890	1890	1890	55
425	20240726	130000	174138458	1890	1890	1890	1890	0
426	20240726	125900	174138458	1890	1891	1891	1890	95
427	20240726	125800	173958907	1890	1890	1890	1890	0
428	20240726	125700	173958907	1890	1890	1890	1890	90
429	20240726	125600	173788807	1891	1890	1891	1890	137
430	20240726	125500	173529876	1891	1891	1891	1891	2145
431	20240726	125400	169473681	1891	1891	1891	1891	81
432	20240726	125300	169320510	1893	1893	1893	1893	1
433	20240726	125200	169318617	1893	1893	1893	1893	0
434	20240726	125100	169318617	1893	1893	1893	1893	2
435	20240726	125000	169314831	1893	1893	1893	1893	0
436	20240726	124900	169314831	1893	1893	1893	1893	3
437	20240726	124800	169309152	1892	1892	1892	1892	202
438	20240726	124700	168926968	1892	1891	1892	1891	2209
439	20240726	124600	164749708	1891	1891	1891	1891	0
440	20240726	124500	164749708	1891	1891	1891	1891	169
441	20240726	124400	164430129	1891	1891	1892	1891	136
442	20240726	124300	164172952	1891	1892	1892	1891	95
443	20240726	124200	163993213	1891	1891	1891	1891	52
444	20240726	124100	163894881	1891	1891	1891	1891	56
445	20240726	124000	163788985	1891	1891	1891	1891	288
446	20240726	123900	163244377	1891	1891	1891	1891	58
447	20240726	123800	163134699	1891	1891	1892	1891	270
448	20240726	123700	162624042	1891	1891	1891	1891	134
449	20240726	123600	162370648	1891	1891	1891	1891	151
450	20240726	123500	162085107	1891	1891	1891	1891	124
451	20240726	123400	161850623	1892	1892	1892	1892	100
452	20240726	123300	161661423	1892	1892	1892	1892	0
453	20240726	123200	161661423	1892	1892	1892	1892	95
454	20240726	123100	161481683	1891	1891	1891	1891	88
455	20240726	123000	161315275	1891	1891	1891	1891	2015
456	20240726	122900	157504910	1892	1892	1892	1892	5
457	20240726	122800	157495450	1891	1891	1891	1891	83
458	20240726	122700	157338497	1892	1892	1893	1892	140
459	20240726	122600	157073527	1891	1891	1891	1891	81
460	20240726	122500	156920356	1891	1891	1891	1891	0
461	20240726	122400	156920356	1891	1891	1891	1891	0
462	20240726	122300	156920356	1891	1893	1893	1891	165
463	20240726	122200	156608175	1891	1891	1891	1891	0
464	20240726	122100	156608175	1891	1891	1891	1891	0
465	20240726	122000	156608175	1891	1891	1891	1891	80
466	20240726	121900	156456895	1894	1894	1894	1894	0
467	20240726	121800	156456895	1894	1894	1894	1894	81
468	20240726	121700	156303481	1891	1891	1891	1891	93
469	20240726	121600	156127618	1894	1894	1894	1894	1
470	20240726	121500	156125724	1894	1894	1894	1894	49
471	20240726	121400	156032918	1894	1894	1894	1894	0
472	20240726	121300	156032918	1894	1894	1894	1894	86
473	20240726	121200	155870034	1891	1891	1891	1891	0
474	20240726	121100	155870034	1891	1892	1892	1891	101
475	20240726	121000	155679027	1894	1894	1894	1894	0
476	20240726	120900	155679027	1894	1894	1894	1894	0
477	20240726	120800	155679027	1894	1894	1894	1894	0
478	20240726	120700	155679027	1894	1894	1894	1894	0
479	20240726	120600	155679027	1894	1894	1894	1894	10
480	20240726	120500	155660087	1894	1894	1894	1894	0
481	20240726	120400	155660087	1894	1891	1894	1891	481
482	20240726	120300	154749704	1891	1891	1891	1891	0
483	20240726	120200	154749704	1891	1891	1891	1891	0
484	20240726	120100	154749704	1891	1891	1891	1891	96
485	20240726	120000	154568168	1891	1891	1891	1891	0
486	20240726	115900	154568168	1891	1891	1891	1891	0
487	20240726	115800	154568168	1891	1891	1891	1891	86
488	20240726	115700	154405542	1891	1891	1891	1891	0
489	20240726	115600	154405542	1891	1891	1891	1891	22
490	20240726	115500	154363940	1895	1895	1895	1895	0
491	20240726	115400	154363940	1895	1895	1895	1895	0
492	20240726	115300	154363940	1895	1895	1895	1895	0
493	20240726	115200	154363940	1895	1892	1895	1892	536
494	20240726	115100	153349077	1892	1892	1892	1892	1
495	20240726	115000	153347185	1892	1892	1892	1892	100
496	20240726	114900	153157985	1892	1892	1892	1892	93
497	20240726	114800	152982029	1891	1891	1891	1891	0
498	20240726	114700	152982029	1891	1893	1893	1891	7000
499	20240726	114600	139737400	1893	1893	1893	1893	0
500	20240726	114500	139737400	1893	1897	1897	1893	582
501	20240726	114400	138635165	1897	1897	1897	1897	5
502	20240726	114300	138625680	1898	1898	1898	1898	2
503	20240726	114200	138621884	1898	1898	1898	1898	0
504	20240726	114100	138621884	1898	1898	1898	1898	0
505	20240726	114000	138621884	1898	1898	1898	1898	10
506	20240726	113900	138602904	1900	1898	1900	1898	611
507	20240726	113800	137443123	1892	1892	1892	1892	0
508	20240726	113700	137443123	1892	1892	1892	1892	0
509	20240726	113600	137443123	1892	1892	1892	1892	0
510	20240726	113500	137443123	1892	1892	1892	1892	911
511	20240726	113400	135719511	1892	1892	1904	1892	2582
512	20240726	113300	130808068	1892	1892	1892	1892	16
513	20240726	113200	130777796	1892	1892	1892	1892	10
514	20240726	113100	130758876	1892	1892	1892	1892	294
515	20240726	113000	130202628	1891	1891	1891	1891	0
516	20240726	112900	130202628	1891	1891	1891	1891	0
517	20240726	112800	130202628	1891	1891	1891	1891	202
518	20240726	112700	129820646	1891	1891	1891	1891	83
519	20240726	112600	129663693	1891	1891	1891	1891	0
520	20240726	112500	129663693	1891	1891	1891	1891	0
521	20240726	112400	129663693	1891	1891	1891	1891	0
522	20240726	112300	129663693	1891	1891	1891	1891	88
523	20240726	112200	129497285	1891	1891	1891	1891	0
524	20240726	112100	129497285	1891	1891	1891	1891	93
525	20240726	112000	129321422	1890	1890	1890	1890	40
526	20240726	111900	129245822	1891	1891	1891	1891	269
527	20240726	111800	128737143	1892	1892	1892	1892	101
528	20240726	111700	128546051	1892	1892	1892	1892	79
529	20240726	111600	128396583	1892	1892	1892	1892	3
530	20240726	111500	128390907	1893	1893	1893	1893	0
531	20240726	111400	128390907	1893	1893	1893	1893	0
532	20240726	111300	128390907	1893	1889	1893	1889	2709
533	20240726	111200	123264224	1889	1889	1889	1889	0
534	20240726	111100	123264224	1889	1889	1889	1889	0
535	20240726	111000	123264224	1889	1888	1889	1888	979
536	20240726	110900	121415797	1888	1888	1888	1888	10
537	20240726	110800	121396917	1888	1888	1888	1888	18
538	20240726	110700	121362933	1887	1886	1887	1886	231
539	20240726	110600	120927167	1886	1887	1887	1886	173
540	20240726	110500	120600844	1887	1887	1887	1887	0
541	20240726	110400	120600844	1887	1887	1887	1887	0
542	20240726	110300	120600844	1887	1887	1887	1887	1
543	20240726	110200	120598957	1886	1887	1888	1886	1480
544	20240726	110100	117806086	1887	1886	1887	1886	83
545	20240726	110000	117649518	1886	1886	1886	1886	303
546	20240726	105900	117078060	1886	1886	1886	1886	150
547	20240726	105800	116795160	1887	1886	1887	1886	43
548	20240726	105700	116714061	1886	1886	1886	1886	40
549	20240726	105600	116638621	1886	1886	1886	1886	80
550	20240726	105500	116487741	1886	1887	1887	1886	43
551	20240726	105400	116406633	1887	1886	1887	1886	302
552	20240726	105300	115837051	1887	1886	1887	1886	205
553	20240726	105200	115450400	1886	1885	1886	1885	52
554	20240726	105100	115352370	1885	1886	1886	1885	97
555	20240726	105000	115169510	1886	1885	1886	1885	49
556	20240726	104900	115077130	1885	1885	1885	1885	165
557	20240726	104800	114766105	1886	1886	1886	1886	5
558	20240726	104700	114756675	1886	1884	1886	1884	1041
559	20240726	104600	112795011	1884	1884	1884	1884	98
560	20240726	104500	112610379	1884	1884	1884	1884	0
561	20240726	104400	112610379	1884	1884	1884	1884	2
562	20240726	104300	112606611	1884	1884	1884	1884	0
563	20240726	104200	112606611	1884	1884	1885	1884	702
564	20240726	104100	111283708	1884	1885	1885	1884	93
565	20240726	104000	111108487	1886	1886	1886	1885	111
566	20240726	103900	110899142	1886	1886	1886	1884	2762
567	20240726	103800	105694117	1887	1886	1887	1886	43
568	20240726	103700	105613018	1886	1887	1887	1886	23
569	20240726	103600	105569637	1887	1887	1887	1887	41
570	20240726	103500	105492270	1887	1887	1887	1887	45
571	20240726	103400	105407355	1886	1887	1887	1886	151
572	20240726	103300	105122516	1887	1887	1887	1887	32
573	20240726	103200	105062132	1886	1886	1886	1886	133
574	20240726	103100	104811294	1886	1886	1886	1886	64
575	20240726	103000	104690590	1885	1885	1885	1885	228
576	20240726	102900	104260810	1885	1885	1885	1885	249
577	20240726	102800	103791445	1885	1886	1886	1885	310
578	20240726	102700	103207085	1886	1885	1886	1885	200
579	20240726	102600	102829985	1886	1886	1886	1885	50
580	20240726	102500	102735733	1885	1885	1885	1885	199
581	20240726	102400	102360618	1886	1885	1886	1885	26
582	20240726	102300	102311590	1885	1885	1885	1885	114
583	20240726	102200	102096700	1885	1885	1885	1885	0
584	20240726	102100	102096700	1885	1886	1886	1885	65
585	20240726	102000	101974161	1885	1885	1885	1885	81
586	20240726	101900	101821476	1885	1885	1885	1885	64
587	20240726	101800	101700836	1885	1885	1885	1885	76
588	20240726	101700	101557576	1886	1886	1886	1885	179
589	20240726	101600	101220074	1886	1886	1886	1886	14
590	20240726	101500	101193670	1885	1885	1885	1885	95
591	20240726	101400	101014595	1886	1886	1886	1886	6
592	20240726	101300	101003279	1885	1885	1885	1885	0
593	20240726	101200	101003279	1885	1884	1885	1884	1338
594	20240726	101100	98481303	1885	1885	1885	1885	0
595	20240726	101000	98481303	1885	1884	1885	1884	223
596	20240726	100900	98061158	1884	1884	1884	1884	190
597	20240726	100800	97703198	1884	1884	1884	1884	733
598	20240726	100700	96322226	1884	1884	1884	1884	132
599	20240726	100600	96073538	1884	1885	1885	1884	1414
600	20240726	100500	93408339	1885	1886	1886	1885	67
601	20240726	100400	93282040	1885	1885	1886	1885	271
602	20240726	100300	92771105	1885	1885	1885	1885	175
603	20240726	100200	92441230	1885	1885	1885	1885	279
604	20240726	100100	91915315	1885	1885	1885	1885	173
605	20240726	100000	91589210	1885	1885	1885	1885	106
606	20240726	095900	91389400	1885	1886	1886	1885	68
607	20240726	095800	91261157	1885	1886	1887	1885	208
608	20240726	095700	90868911	1886	1886	1886	1886	47
609	20240726	095600	90780269	1886	1887	1887	1886	76
610	20240726	095500	90636911	1886	1886	1886	1885	48
611	20240726	095400	90546384	1886	1886	1886	1885	138
612	20240726	095300	90286122	1885	1886	1886	1885	78
613	20240726	095200	90139020	1886	1886	1886	1886	3
614	20240726	095100	90133362	1885	1884	1885	1884	824
615	20240726	095000	88580165	1884	1885	1885	1884	171
616	20240726	094900	88257992	1884	1885	1886	1884	1337
617	20240726	094800	85737795	1885	1885	1885	1885	165
618	20240726	094700	85426770	1885	1888	1888	1885	2324
619	20240726	094600	81045282	1888	1888	1888	1887	10
620	20240726	094500	81026403	1888	1888	1889	1886	311
621	20240726	094400	80439237	1888	1886	1888	1886	545
622	20240726	094300	79410985	1885	1885	1886	1885	496
623	20240726	094200	78476015	1885	1885	1885	1885	0
624	20240726	094100	78476015	1885	1886	1887	1885	178
625	20240726	094000	78140317	1887	1886	1887	1886	55
626	20240726	093900	78036585	1886	1887	1887	1886	71
627	20240726	093800	77902677	1885	1887	1887	1885	6
628	20240726	093700	77891357	1885	1888	1888	1885	5948
629	20240726	093600	66668004	1888	1887	1888	1887	13
630	20240726	093500	66643461	1889	1889	1889	1889	1
631	20240726	093400	66641572	1887	1887	1887	1887	0
632	20240726	093300	66641572	1887	1888	1888	1887	563
633	20240726	093200	65578641	1889	1886	1889	1885	881
634	20240726	093100	63915896	1886	1885	1886	1885	876
635	20240726	093000	62264245	1885	1884	1885	1884	331
636	20240726	092900	61640424	1884	1887	1888	1883	3511
637	20240726	092800	55019226	1887	1888	1888	1887	534
638	20240726	092700	54011317	1887	1895	1895	1887	7602
639	20240726	092600	39633998	1895	1897	1897	1895	1006
640	20240726	092500	37726551	1898	1898	1898	1898	126
641	20240726	092400	37487403	1899	1898	1899	1898	21
642	20240726	092300	37447525	1898	1898	1898	1898	100
643	20240726	092200	37257725	1898	1902	1902	1898	399
644	20240726	092100	36500419	1898	1903	1903	1898	1266
645	20240726	092000	34095934	1903	1903	1903	1903	0
646	20240726	091900	34095934	1903	1903	1903	1903	50
647	20240726	091800	34000784	1903	1902	1903	1900	719
648	20240726	091700	32634215	1902	1902	1902	1900	82
649	20240726	091600	32478375	1902	1902	1902	1902	5
650	20240726	091500	32468865	1898	1903	1903	1898	212
651	20240726	091400	32066100	1904	1901	1904	1896	556
652	20240726	091300	31010932	1905	1905	1905	1905	2
653	20240726	091200	31007122	1896	1896	1911	1896	223
654	20240726	091100	30584299	1895	1909	1909	1893	603
655	20240726	091000	29435298	1893	1903	1903	1893	2216
656	20240726	090900	25231169	1910	1907	1910	1901	1538
657	20240726	090800	22301864	1913	1913	1913	1913	105
658	20240726	090700	22100999	1913	1912	1913	1912	595
659	20240726	090600	20962770	1912	1901	1912	1901	833
660	20240726	090500	19372356	1898	1898	1898	1898	0
661	20240726	090400	19372356	1898	1903	1905	1897	1309
662	20240726	090300	16882090	1904	1917	1919	1904	1861
663	20240726	090200	13330263	1904	1918	1919	1904	1097
664	20240726	090100	11227137	1904	1910	1916	1904	1160
665	20240726	090000	9009101	1920	1930	1930	1920	4673