KissMeData/198440/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	203000	313430439	1847	1847	1847	1847	7338
3	20240729	202900	313430439	1847	1847	1847	1847	0
4	20240729	202800	313430439	1847	1847	1847	1847	0
5	20240729	202700	313430439	1847	1847	1847	1847	0
6	20240729	202600	313430439	1847	1847	1847	1847	0
7	20240729	202500	313430439	1847	1847	1847	1847	0
8	20240729	202400	313430439	1847	1847	1847	1847	0
9	20240729	202300	313430439	1847	1847	1847	1847	0
10	20240729	202200	313430439	1847	1847	1847	1847	0
11	20240729	202100	313430439	1847	1847	1847	1847	0
12	20240729	202000	313430439	1847	1847	1847	1847	0
13	20240729	201900	313430439	1847	1847	1847	1847	0
14	20240729	201800	313430439	1847	1847	1847	1847	0
15	20240729	201700	313430439	1847	1847	1847	1847	0
16	20240729	201600	313430439	1847	1847	1847	1847	0
17	20240729	201500	313430439	1847	1847	1847	1847	0
18	20240729	201400	313430439	1847	1847	1847	1847	0
19	20240729	201300	313430439	1847	1847	1847	1847	0
20	20240729	201200	313430439	1847	1847	1847	1847	0
21	20240729	201100	313430439	1847	1847	1847	1847	0
22	20240729	201000	313430439	1847	1847	1847	1847	0
23	20240729	200900	313430439	1847	1847	1847	1847	0
24	20240729	200800	313430439	1847	1847	1847	1847	0
25	20240729	200700	313430439	1847	1847	1847	1847	0
26	20240729	200600	313430439	1847	1847	1847	1847	0
27	20240729	200500	313430439	1847	1847	1847	1847	0
28	20240729	200400	313430439	1847	1847	1847	1847	0
29	20240729	200300	313430439	1847	1847	1847	1847	0
30	20240729	200200	313430439	1847	1847	1847	1847	0
31	20240729	200100	313430439	1847	1847	1847	1847	0
32	20240729	200000	313430439	1847	1847	1847	1847	7338
33	20240729	195900	313430439	1847	1847	1847	1847	0
34	20240729	195800	313430439	1847	1847	1847	1847	0
35	20240729	195700	313430439	1847	1847	1847	1847	0
36	20240729	195600	313430439	1847	1847	1847	1847	0
37	20240729	195500	313430439	1847	1847	1847	1847	0
38	20240729	195400	313430439	1847	1847	1847	1847	0
39	20240729	195300	313430439	1847	1847	1847	1847	0
40	20240729	195200	313430439	1847	1847	1847	1847	0
41	20240729	195100	313430439	1847	1847	1847	1847	0
42	20240729	195000	313430439	1847	1847	1847	1847	0
43	20240729	194900	313430439	1847	1847	1847	1847	0
44	20240729	194800	313430439	1847	1847	1847	1847	0
45	20240729	194700	313430439	1847	1847	1847	1847	0
46	20240729	194600	313430439	1847	1847	1847	1847	0
47	20240729	194500	313430439	1847	1847	1847	1847	0
48	20240729	194400	313430439	1847	1847	1847	1847	0
49	20240729	194300	313430439	1847	1847	1847	1847	0
50	20240729	194200	313430439	1847	1847	1847	1847	0
51	20240729	194100	313430439	1847	1847	1847	1847	0
52	20240729	194000	313430439	1847	1847	1847	1847	0
53	20240729	193900	313430439	1847	1847	1847	1847	0
54	20240729	193800	313430439	1847	1847	1847	1847	0
55	20240729	193700	313430439	1847	1847	1847	1847	0
56	20240729	193600	313430439	1847	1847	1847	1847	0
57	20240729	193500	313430439	1847	1847	1847	1847	0
58	20240729	193400	313430439	1847	1847	1847	1847	0
59	20240729	193300	313430439	1847	1847	1847	1847	0
60	20240729	193200	313430439	1847	1847	1847	1847	0
61	20240729	193100	313430439	1847	1847	1847	1847	0
62	20240729	193000	313430439	1847	1847	1847	1847	7338
63	20240729	192900	313430439	1847	1847	1847	1847	0
64	20240729	192800	313430439	1847	1847	1847	1847	0
65	20240729	192700	313430439	1847	1847	1847	1847	0
66	20240729	192600	313430439	1847	1847	1847	1847	0
67	20240729	192500	313430439	1847	1847	1847	1847	0
68	20240729	192400	313430439	1847	1847	1847	1847	0
69	20240729	192300	313430439	1847	1847	1847	1847	0
70	20240729	192200	313430439	1847	1847	1847	1847	0
71	20240729	192100	313430439	1847	1847	1847	1847	0
72	20240729	192000	313430439	1847	1847	1847	1847	0
73	20240729	191900	313430439	1847	1847	1847	1847	0
74	20240729	191800	313430439	1847	1847	1847	1847	0
75	20240729	191700	313430439	1847	1847	1847	1847	0
76	20240729	191600	313430439	1847	1847	1847	1847	0
77	20240729	191500	313430439	1847	1847	1847	1847	0
78	20240729	191400	313430439	1847	1847	1847	1847	0
79	20240729	191300	313430439	1847	1847	1847	1847	0
80	20240729	191200	313430439	1847	1847	1847	1847	0
81	20240729	191100	313430439	1847	1847	1847	1847	0
82	20240729	191000	313430439	1847	1847	1847	1847	0
83	20240729	190900	313430439	1847	1847	1847	1847	0
84	20240729	190800	313430439	1847	1847	1847	1847	0
85	20240729	190700	313430439	1847	1847	1847	1847	0
86	20240729	190600	313430439	1847	1847	1847	1847	0
87	20240729	190500	313430439	1847	1847	1847	1847	0
88	20240729	190400	313430439	1847	1847	1847	1847	0
89	20240729	190300	313430439	1847	1847	1847	1847	0
90	20240729	190200	313430439	1847	1847	1847	1847	0
91	20240729	190100	313430439	1847	1847	1847	1847	0
92	20240729	190000	313430439	1847	1847	1847	1847	7338
93	20240729	185900	313430439	1847	1847	1847	1847	0
94	20240729	185800	313430439	1847	1847	1847	1847	0
95	20240729	185700	313430439	1847	1847	1847	1847	0
96	20240729	185600	313430439	1847	1847	1847	1847	0
97	20240729	185500	313430439	1847	1847	1847	1847	0
98	20240729	185400	313430439	1847	1847	1847	1847	0
99	20240729	185300	313430439	1847	1847	1847	1847	0
100	20240729	185200	313430439	1847	1847	1847	1847	0
101	20240729	185100	313430439	1847	1847	1847	1847	0
102	20240729	185000	313430439	1847	1847	1847	1847	0
103	20240729	184900	313430439	1847	1847	1847	1847	0
104	20240729	184800	313430439	1847	1847	1847	1847	0
105	20240729	184700	313430439	1847	1847	1847	1847	0
106	20240729	184600	313430439	1847	1847	1847	1847	0
107	20240729	184500	313430439	1847	1847	1847	1847	0
108	20240729	184400	313430439	1847	1847	1847	1847	0
109	20240729	184300	313430439	1847	1847	1847	1847	0
110	20240729	184200	313430439	1847	1847	1847	1847	0
111	20240729	184100	313430439	1847	1847	1847	1847	0
112	20240729	184000	313430439	1847	1847	1847	1847	0
113	20240729	183900	313430439	1847	1847	1847	1847	0
114	20240729	183800	313430439	1847	1847	1847	1847	0
115	20240729	183700	313430439	1847	1847	1847	1847	0
116	20240729	183600	313430439	1847	1847	1847	1847	0
117	20240729	183500	313430439	1847	1847	1847	1847	0
118	20240729	183400	313430439	1847	1847	1847	1847	0
119	20240729	183300	313430439	1847	1847	1847	1847	0
120	20240729	183200	313430439	1847	1847	1847	1847	0
121	20240729	183100	313430439	1847	1847	1847	1847	0
122	20240729	183000	313430439	1847	1847	1847	1847	7338
123	20240729	182900	313430439	1847	1847	1847	1847	0
124	20240729	182800	313430439	1847	1847	1847	1847	0
125	20240729	182700	313430439	1847	1847	1847	1847	0
126	20240729	182600	313430439	1847	1847	1847	1847	0
127	20240729	182500	313430439	1847	1847	1847	1847	0
128	20240729	182400	313430439	1847	1847	1847	1847	0
129	20240729	182300	313430439	1847	1847	1847	1847	0
130	20240729	182200	313430439	1847	1847	1847	1847	0
131	20240729	182100	313430439	1847	1847	1847	1847	0
132	20240729	182000	313430439	1847	1847	1847	1847	0
133	20240729	181900	313430439	1847	1847	1847	1847	0
134	20240729	181800	313430439	1847	1847	1847	1847	0
135	20240729	181700	313430439	1847	1847	1847	1847	0
136	20240729	181600	313430439	1847	1847	1847	1847	0
137	20240729	181500	313430439	1847	1847	1847	1847	0
138	20240729	181400	313430439	1847	1847	1847	1847	0
139	20240729	181300	313430439	1847	1847	1847	1847	0
140	20240729	181200	313430439	1847	1847	1847	1847	0
141	20240729	181100	313430439	1847	1847	1847	1847	0
142	20240729	181000	313430439	1847	1847	1847	1847	0
143	20240729	180900	313430439	1847	1847	1847	1847	0
144	20240729	180800	313430439	1847	1847	1847	1847	0
145	20240729	180700	313430439	1847	1847	1847	1847	0
146	20240729	180600	313430439	1847	1847	1847	1847	0
147	20240729	180500	313430439	1847	1847	1847	1847	0
148	20240729	180400	313430439	1847	1847	1847	1847	0
149	20240729	180300	313430439	1847	1847	1847	1847	0
150	20240729	180200	313430439	1847	1847	1847	1847	0
151	20240729	180100	313430439	1847	1847	1847	1847	0
152	20240729	180000	313430439	1847	1847	1847	1847	7338
153	20240729	175900	313430439	1847	1847	1847	1847	0
154	20240729	175800	313430439	1847	1847	1847	1847	0
155	20240729	175700	313430439	1847	1847	1847	1847	0
156	20240729	175600	313430439	1847	1847	1847	1847	0
157	20240729	175500	313430439	1847	1847	1847	1847	0
158	20240729	175400	313430439	1847	1847	1847	1847	0
159	20240729	175300	313430439	1847	1847	1847	1847	0
160	20240729	175200	313430439	1847	1847	1847	1847	0
161	20240729	175100	313430439	1847	1847	1847	1847	0
162	20240729	175000	313430439	1847	1847	1847	1847	0
163	20240729	174900	313430439	1847	1847	1847	1847	0
164	20240729	174800	313430439	1847	1847	1847	1847	0
165	20240729	174700	313430439	1847	1847	1847	1847	0
166	20240729	174600	313430439	1847	1847	1847	1847	0
167	20240729	174500	313430439	1847	1847	1847	1847	0
168	20240729	174400	313430439	1847	1847	1847	1847	0
169	20240729	174300	313430439	1847	1847	1847	1847	0
170	20240729	174200	313430439	1847	1847	1847	1847	0
171	20240729	174100	313430439	1847	1847	1847	1847	0
172	20240729	174000	313430439	1847	1847	1847	1847	0
173	20240729	173900	313430439	1847	1847	1847	1847	0
174	20240729	173800	313430439	1847	1847	1847	1847	0
175	20240729	173700	313430439	1847	1847	1847	1847	0
176	20240729	173600	313430439	1847	1847	1847	1847	0
177	20240729	173500	313430439	1847	1847	1847	1847	0
178	20240729	173400	313430439	1847	1847	1847	1847	0
179	20240729	173300	313430439	1847	1847	1847	1847	0
180	20240729	173200	313430439	1847	1847	1847	1847	0
181	20240729	173100	313430439	1847	1847	1847	1847	0
182	20240729	173000	313430439	1847	1847	1847	1847	7338
183	20240729	172900	313430439	1847	1847	1847	1847	0
184	20240729	172800	313430439	1847	1847	1847	1847	0
185	20240729	172700	313430439	1847	1847	1847	1847	0
186	20240729	172600	313430439	1847	1847	1847	1847	0
187	20240729	172500	313430439	1847	1847	1847	1847	0
188	20240729	172400	313430439	1847	1847	1847	1847	0
189	20240729	172300	313430439	1847	1847	1847	1847	0
190	20240729	172200	313430439	1847	1847	1847	1847	0
191	20240729	172100	313430439	1847	1847	1847	1847	0
192	20240729	172000	313430439	1847	1847	1847	1847	0
193	20240729	171900	313430439	1847	1847	1847	1847	0
194	20240729	171800	313430439	1847	1847	1847	1847	0
195	20240729	171700	313430439	1847	1847	1847	1847	0
196	20240729	171600	313430439	1847	1847	1847	1847	0
197	20240729	171500	313430439	1847	1847	1847	1847	0
198	20240729	171400	313430439	1847	1847	1847	1847	0
199	20240729	171300	313430439	1847	1847	1847	1847	0
200	20240729	171200	313430439	1847	1847	1847	1847	0
201	20240729	171100	313430439	1847	1847	1847	1847	0
202	20240729	171000	313430439	1847	1847	1847	1847	0
203	20240729	170900	313430439	1847	1847	1847	1847	0
204	20240729	170800	313430439	1847	1847	1847	1847	0
205	20240729	170700	313430439	1847	1847	1847	1847	0
206	20240729	170600	313430439	1847	1847	1847	1847	0
207	20240729	170500	313430439	1847	1847	1847	1847	0
208	20240729	170400	313430439	1847	1847	1847	1847	0
209	20240729	170300	313430439	1847	1847	1847	1847	0
210	20240729	170200	313430439	1847	1847	1847	1847	0
211	20240729	170100	313430439	1847	1847	1847	1847	0
212	20240729	170000	313430439	1847	1847	1847	1847	7338
213	20240729	165900	313430439	1847	1847	1847	1847	0
214	20240729	165800	313430439	1847	1847	1847	1847	0
215	20240729	165700	313430439	1847	1847	1847	1847	0
216	20240729	165600	313430439	1847	1847	1847	1847	0
217	20240729	165500	313430439	1847	1847	1847	1847	0
218	20240729	165400	313430439	1847	1847	1847	1847	0
219	20240729	165300	313430439	1847	1847	1847	1847	0
220	20240729	165200	313430439	1847	1847	1847	1847	0
221	20240729	165100	313430439	1847	1847	1847	1847	0
222	20240729	165000	313430439	1847	1847	1847	1847	0
223	20240729	164900	313430439	1847	1847	1847	1847	0
224	20240729	164800	313430439	1847	1847	1847	1847	0
225	20240729	164700	313430439	1847	1847	1847	1847	0
226	20240729	164600	313430439	1847	1847	1847	1847	0
227	20240729	164500	313430439	1847	1847	1847	1847	0
228	20240729	164400	313430439	1847	1847	1847	1847	0
229	20240729	164300	313430439	1847	1847	1847	1847	0
230	20240729	164200	313430439	1847	1847	1847	1847	0
231	20240729	164100	313430439	1847	1847	1847	1847	0
232	20240729	164000	313430439	1847	1847	1847	1847	0
233	20240729	163900	313430439	1847	1847	1847	1847	0
234	20240729	163800	313430439	1847	1847	1847	1847	0
235	20240729	163700	313430439	1847	1847	1847	1847	0
236	20240729	163600	313430439	1847	1847	1847	1847	0
237	20240729	163500	313430439	1847	1847	1847	1847	0
238	20240729	163400	313430439	1847	1847	1847	1847	0
239	20240729	163300	313430439	1847	1847	1847	1847	0
240	20240729	163200	313430439	1847	1847	1847	1847	0
241	20240729	163100	313430439	1847	1847	1847	1847	0
242	20240729	163000	313430439	1847	1847	1847	1847	7338
243	20240729	162900	313430439	1847	1847	1847	1847	0
244	20240729	162800	313430439	1847	1847	1847	1847	0
245	20240729	162700	313430439	1847	1847	1847	1847	0
246	20240729	162600	313430439	1847	1847	1847	1847	0
247	20240729	162500	313430439	1847	1847	1847	1847	0
248	20240729	162400	313430439	1847	1847	1847	1847	0
249	20240729	162300	313430439	1847	1847	1847	1847	0
250	20240729	162200	313430439	1847	1847	1847	1847	0
251	20240729	162100	313430439	1847	1847	1847	1847	0
252	20240729	162000	313430439	1847	1847	1847	1847	0
253	20240729	161900	313430439	1847	1847	1847	1847	0
254	20240729	161800	313430439	1847	1847	1847	1847	0
255	20240729	161700	313430439	1847	1847	1847	1847	0
256	20240729	161600	313430439	1847	1847	1847	1847	0
257	20240729	161500	313430439	1847	1847	1847	1847	0
258	20240729	161400	313430439	1847	1847	1847	1847	0
259	20240729	161300	313430439	1847	1847	1847	1847	0
260	20240729	161200	313430439	1847	1847	1847	1847	0
261	20240729	161100	313430439	1847	1847	1847	1847	0
262	20240729	161000	313430439	1847	1847	1847	1847	0
263	20240729	160900	313430439	1847	1847	1847	1847	0
264	20240729	160800	313430439	1847	1847	1847	1847	0
265	20240729	160700	313430439	1847	1847	1847	1847	0
266	20240729	160600	313430439	1847	1847	1847	1847	0
267	20240729	160500	313430439	1847	1847	1847	1847	0
268	20240729	160400	313430439	1847	1847	1847	1847	0
269	20240729	160300	313430439	1847	1847	1847	1847	0
270	20240729	160200	313430439	1847	1847	1847	1847	0
271	20240729	160100	313430439	1847	1847	1847	1847	0
272	20240729	160000	313430439	1847	1847	1847	1847	7338
273	20240729	155900	313430439	1847	1847	1847	1847	0
274	20240729	155800	313430439	1847	1847	1847	1847	0
275	20240729	155700	313430439	1847	1847	1847	1847	0
276	20240729	155600	313430439	1847	1847	1847	1847	0
277	20240729	155500	313430439	1847	1847	1847	1847	0
278	20240729	155400	313430439	1847	1847	1847	1847	0
279	20240729	155300	313430439	1847	1847	1847	1847	0
280	20240729	155200	313430439	1847	1847	1847	1847	0
281	20240729	155100	313430439	1847	1847	1847	1847	0
282	20240729	155000	313430439	1847	1847	1847	1847	0
283	20240729	154900	313430439	1847	1847	1847	1847	0
284	20240729	154800	313430439	1847	1847	1847	1847	0
285	20240729	154700	313430439	1847	1847	1847	1847	0
286	20240729	154600	313430439	1847	1847	1847	1847	0
287	20240729	154500	313430439	1847	1847	1847	1847	0
288	20240729	154400	313430439	1847	1847	1847	1847	0
289	20240729	154300	313430439	1847	1847	1847	1847	0
290	20240729	154200	313430439	1847	1847	1847	1847	0
291	20240729	154100	313430439	1847	1847	1847	1847	0
292	20240729	154000	313430439	1847	1847	1847	1847	0
293	20240729	153900	313430439	1847	1847	1847	1847	0
294	20240729	153800	313430439	1847	1847	1847	1847	0
295	20240729	153700	313430439	1847	1847	1847	1847	0
296	20240729	153600	313430439	1847	1847	1847	1847	0
297	20240729	153500	313430439	1847	1847	1847	1847	0
298	20240729	153400	313430439	1847	1847	1847	1847	0
299	20240729	153300	313430439	1847	1847	1847	1847	0
300	20240729	153200	313430439	1847	1847	1847	1847	0
301	20240729	153100	313430439	1847	1847	1847	1847	0
302	20240729	153000	313430439	1847	1847	1847	1847	14676
303	20240729	152900	299877153	1847	1847	1847	1847	0
304	20240729	152800	299877153	1847	1847	1847	1847	0
305	20240729	152700	299877153	1847	1847	1847	1847	0
306	20240729	152600	299877153	1847	1847	1847	1847	0
307	20240729	152500	299877153	1847	1847	1847	1847	0
308	20240729	152400	299877153	1847	1847	1847	1847	0
309	20240729	152300	299877153	1847	1847	1847	1847	0
310	20240729	152200	299877153	1847	1847	1847	1847	0
311	20240729	152100	299877153	1847	1847	1847	1847	0
312	20240729	152000	299877153	1847	1847	1847	1847	0
313	20240729	151900	299877153	1847	1847	1847	1847	10
314	20240729	151800	299858683	1860	1857	1860	1857	1000
315	20240729	151700	297999873	1848	1848	1848	1848	0
316	20240729	151600	297999873	1848	1858	1858	1848	622
317	20240729	151500	296849907	1850	1850	1850	1850	0
318	20240729	151400	296849907	1850	1851	1851	1850	2809
319	20240729	151300	291652207	1852	1852	1852	1852	0
320	20240729	151200	291652207	1852	1852	1852	1852	1500
321	20240729	151100	288874207	1852	1852	1852	1852	0
322	20240729	151000	288874207	1852	1852	1852	1852	50
323	20240729	150900	288781607	1859	1852	1859	1852	682
324	20240729	150800	287517535	1859	1859	1859	1859	1
325	20240729	150700	287515676	1859	1859	1859	1859	2
326	20240729	150600	287511958	1860	1860	1860	1860	0
327	20240729	150500	287511958	1860	1860	1860	1860	0
328	20240729	150400	287511958	1860	1860	1860	1852	847
329	20240729	150300	285936938	1852	1860	1860	1852	11
330	20240729	150200	285916558	1852	1852	1852	1852	4
331	20240729	150100	285909150	1852	1860	1860	1852	1105
332	20240729	150000	283857050	1860	1860	1860	1860	1
333	20240729	145900	283855190	1859	1859	1859	1859	300
334	20240729	145800	283297490	1859	1858	1859	1858	176
335	20240729	145700	282970316	1859	1859	1859	1859	1
336	20240729	145600	282968457	1852	1852	1852	1852	80
337	20240729	145500	282820297	1851	1851	1851	1851	0
338	20240729	145400	282820297	1851	1851	1851	1851	0
339	20240729	145300	282820297	1851	1851	1851	1851	492
340	20240729	145200	281909605	1857	1857	1857	1857	0
341	20240729	145100	281909605	1857	1857	1857	1857	3
342	20240729	145000	281904034	1857	1857	1857	1857	102
343	20240729	144900	281714620	1857	1857	1857	1857	840
344	20240729	144800	280154740	1857	1857	1857	1857	0
345	20240729	144700	280154740	1857	1857	1857	1857	2698
346	20240729	144600	275144554	1857	1857	1857	1857	0
347	20240729	144500	275144554	1857	1857	1857	1857	0
348	20240729	144400	275144554	1857	1857	1857	1857	0
349	20240729	144300	275144554	1857	1857	1857	1857	2
350	20240729	144200	275140840	1858	1858	1858	1858	20
351	20240729	144100	275103680	1858	1858	1858	1858	1
352	20240729	144000	275101822	1848	1848	1848	1848	8
353	20240729	143900	275087038	1848	1860	1860	1848	45
354	20240729	143800	275003398	1861	1858	1861	1847	2586
355	20240729	143700	270208158	1859	1859	1859	1859	0
356	20240729	143600	270208158	1859	1859	1859	1859	10
357	20240729	143500	270189568	1860	1860	1860	1860	0
358	20240729	143400	270189568	1860	1860	1861	1860	1550
359	20240729	143300	267306314	1860	1860	1860	1860	0
360	20240729	143200	267306314	1860	1860	1860	1860	0
361	20240729	143100	267306314	1860	1860	1860	1860	0
362	20240729	143000	267306314	1860	1860	1860	1860	0
363	20240729	142900	267306314	1860	1860	1860	1860	0
364	20240729	142800	267306314	1860	1860	1860	1860	0
365	20240729	142700	267306314	1860	1860	1860	1860	0
366	20240729	142600	267306314	1860	1860	1860	1860	5
367	20240729	142500	267297014	1844	1854	1854	1844	12603
368	20240729	142400	244020587	1861	1861	1861	1861	0
369	20240729	142300	244020587	1861	1860	1861	1860	1943
370	20240729	142200	240406513	1860	1854	1860	1854	102
371	20240729	142100	240217261	1854	1854	1854	1854	0
372	20240729	142000	240217261	1854	1854	1854	1854	0
373	20240729	141900	240217261	1854	1854	1854	1854	781
374	20240729	141800	238769287	1854	1862	1862	1854	227
375	20240729	141700	238347965	1862	1862	1862	1862	0
376	20240729	141600	238347965	1862	1862	1862	1862	0
377	20240729	141500	238347965	1862	1862	1862	1862	8
378	20240729	141400	238333069	1862	1862	1862	1862	2
379	20240729	141300	238329345	1862	1862	1862	1862	0
380	20240729	141200	238329345	1862	1862	1862	1862	149
381	20240729	141100	238051907	1861	1861	1861	1861	537
382	20240729	141000	237052550	1861	1861	1861	1861	1036
383	20240729	140900	235124554	1861	1861	1861	1861	115
384	20240729	140800	234910539	1860	1859	1860	1859	12
385	20240729	140700	234888221	1860	1860	1860	1860	319
386	20240729	140600	234294881	1860	1860	1860	1860	1000
387	20240729	140500	232434881	1860	1860	1860	1860	0
388	20240729	140400	232434881	1860	1860	1860	1860	0
389	20240729	140300	232434881	1860	1860	1860	1860	0
390	20240729	140200	232434881	1860	1860	1860	1860	0
391	20240729	140100	232434881	1860	1860	1860	1860	0
392	20240729	140000	232434881	1860	1860	1860	1860	10
393	20240729	135900	232416281	1860	1858	1860	1858	154
394	20240729	135800	232129858	1858	1858	1858	1858	0
395	20240729	135700	232129858	1858	1858	1858	1858	2
396	20240729	135600	232126142	1858	1852	1858	1852	130
397	20240729	135500	231884866	1851	1851	1851	1851	0
398	20240729	135400	231884866	1851	1851	1851	1851	0
399	20240729	135300	231884866	1851	1851	1851	1851	0
400	20240729	135200	231884866	1851	1851	1851	1851	0
401	20240729	135100	231884866	1851	1851	1851	1851	0
402	20240729	135000	231884866	1851	1851	1851	1851	129
403	20240729	134900	231646087	1851	1851	1851	1851	0
404	20240729	134800	231646087	1851	1851	1851	1851	0
405	20240729	134700	231646087	1851	1851	1851	1851	0
406	20240729	134600	231646087	1851	1851	1851	1851	500
407	20240729	134500	230720587	1851	1851	1851	1851	0
408	20240729	134400	230720587	1851	1851	1851	1851	0
409	20240729	134300	230720587	1851	1859	1859	1851	288
410	20240729	134200	230186071	1851	1851	1851	1851	0
411	20240729	134100	230186071	1851	1851	1851	1851	0
412	20240729	134000	230186071	1851	1851	1851	1851	0
413	20240729	133900	230186071	1851	1851	1851	1851	570
414	20240729	133800	229131001	1850	1850	1850	1850	0
415	20240729	133700	229131001	1850	1850	1850	1850	463
416	20240729	133600	228274451	1849	1849	1849	1849	0
417	20240729	133500	228274451	1849	1849	1849	1849	0
418	20240729	133400	228274451	1849	1849	1849	1849	0
419	20240729	133300	228274451	1849	1849	1849	1849	200
420	20240729	133200	227904651	1850	1850	1850	1850	0
421	20240729	133100	227904651	1850	1850	1850	1850	0
422	20240729	133000	227904651	1850	1850	1850	1850	0
423	20240729	132900	227904651	1850	1850	1850	1850	53
424	20240729	132800	227806601	1849	1849	1849	1849	102
425	20240729	132700	227618003	1849	1849	1849	1849	0
426	20240729	132600	227618003	1849	1849	1849	1849	0
427	20240729	132500	227618003	1849	1849	1849	1849	8
428	20240729	132400	227603211	1849	1849	1849	1849	6
429	20240729	132300	227592117	1849	1849	1849	1849	2
430	20240729	132200	227588419	1849	1849	1849	1849	0
431	20240729	132100	227588419	1849	1849	1849	1849	2
432	20240729	132000	227584721	1848	1848	1848	1848	0
433	20240729	131900	227584721	1848	1848	1848	1848	0
434	20240729	131800	227584721	1848	1848	1848	1848	51
435	20240729	131700	227490473	1848	1848	1848	1848	1
436	20240729	131600	227488625	1847	1843	1847	1843	19
437	20240729	131500	227453576	1843	1845	1845	1843	184
438	20240729	131400	227114233	1846	1846	1846	1846	10
439	20240729	131300	227095773	1844	1844	1844	1844	0
440	20240729	131200	227095773	1844	1844	1844	1844	0
441	20240729	131100	227095773	1844	1844	1844	1844	0
442	20240729	131000	227095773	1844	1844	1844	1844	0
443	20240729	130900	227095773	1844	1844	1844	1844	0
444	20240729	130800	227095773	1844	1844	1844	1844	0
445	20240729	130700	227095773	1844	1847	1847	1844	13
446	20240729	130600	227071765	1848	1848	1848	1848	0
447	20240729	130500	227071765	1848	1848	1848	1848	0
448	20240729	130400	227071765	1848	1848	1848	1848	0
449	20240729	130300	227071765	1848	1848	1848	1848	0
450	20240729	130200	227071765	1848	1848	1848	1848	0
451	20240729	130100	227071765	1848	1848	1848	1848	0
452	20240729	130000	227071765	1848	1848	1848	1848	0
453	20240729	125900	227071765	1848	1848	1848	1848	0
454	20240729	125800	227071765	1848	1848	1848	1848	0
455	20240729	125700	227071765	1848	1848	1848	1848	6
456	20240729	125600	227060677	1849	1849	1849	1849	0
457	20240729	125500	227060677	1849	1849	1849	1849	0
458	20240729	125400	227060677	1849	1842	1849	1841	210
459	20240729	125300	226673980	1842	1845	1845	1842	45
460	20240729	125200	226591074	1845	1845	1845	1845	0
461	20240729	125100	226591074	1845	1845	1845	1845	0
462	20240729	125000	226591074	1845	1845	1845	1845	1
463	20240729	124900	226589229	1851	1851	1851	1851	0
464	20240729	124800	226589229	1851	1851	1851	1851	0
465	20240729	124700	226589229	1851	1851	1851	1851	10
466	20240729	124600	226570719	1850	1850	1850	1850	0
467	20240729	124500	226570719	1850	1850	1850	1850	0
468	20240729	124400	226570719	1850	1850	1850	1850	0
469	20240729	124300	226570719	1850	1850	1850	1850	0
470	20240729	124200	226570719	1850	1850	1850	1850	100
471	20240729	124100	226385719	1851	1851	1851	1851	0
472	20240729	124000	226385719	1851	1851	1851	1851	1
473	20240729	123900	226383868	1851	1843	1851	1843	559
474	20240729	123800	225353497	1850	1850	1850	1850	9
475	20240729	123700	225336847	1842	1842	1842	1842	0
476	20240729	123600	225336847	1842	1842	1842	1842	0
477	20240729	123500	225336847	1842	1842	1842	1842	876
478	20240729	123400	223723255	1842	1842	1842	1842	350
479	20240729	123300	223078555	1850	1850	1850	1850	0
480	20240729	123200	223078555	1850	1850	1850	1850	3
481	20240729	123100	223073005	1843	1850	1850	1843	2001
482	20240729	123000	219385155	1843	1843	1843	1843	10
483	20240729	122900	219366725	1851	1851	1851	1846	52
484	20240729	122800	219270563	1851	1851	1851	1851	8
485	20240729	122700	219255755	1850	1843	1850	1843	108
486	20240729	122600	219056655	1843	1843	1843	1843	0
487	20240729	122500	219056655	1843	1843	1843	1843	0
488	20240729	122400	219056655	1843	1843	1843	1843	0
489	20240729	122300	219056655	1843	1843	1843	1843	0
490	20240729	122200	219056655	1843	1843	1843	1843	0
491	20240729	122100	219056655	1843	1843	1843	1843	0
492	20240729	122000	219056655	1843	1843	1843	1843	0
493	20240729	121900	219056655	1843	1843	1843	1843	0
494	20240729	121800	219056655	1843	1843	1843	1843	0
495	20240729	121700	219056655	1843	1846	1846	1843	504
496	20240729	121600	218126943	1851	1851	1851	1851	0
497	20240729	121500	218126943	1851	1851	1851	1851	0
498	20240729	121400	218126943	1851	1851	1851	1851	0
499	20240729	121300	218126943	1851	1851	1851	1851	1217
500	20240729	121200	215874276	1852	1852	1852	1852	0
501	20240729	121100	215874276	1852	1854	1854	1852	360
502	20240729	121000	215207322	1863	1863	1863	1863	126
503	20240729	120900	214972584	1864	1864	1864	1864	0
504	20240729	120800	214972584	1864	1854	1864	1854	115
505	20240729	120700	214758724	1864	1864	1864	1864	0
506	20240729	120600	214758724	1864	1864	1864	1864	45
507	20240729	120500	214674844	1864	1859	1864	1852	295
508	20240729	120400	214127709	1858	1858	1858	1858	26
509	20240729	120300	214079401	1858	1858	1859	1858	1197
510	20240729	120200	211854874	1850	1850	1850	1850	150
511	20240729	120100	211577374	1859	1859	1860	1859	8
512	20240729	120000	211562501	1845	1848	1860	1845	11225
513	20240729	115900	190762292	1843	1843	1843	1843	0
514	20240729	115800	190762292	1843	1843	1843	1843	10
515	20240729	115700	190743862	1848	1842	1848	1842	1104
516	20240729	115600	188707435	1843	1843	1843	1843	0
517	20240729	115500	188707435	1843	1843	1843	1843	0
518	20240729	115400	188707435	1843	1843	1843	1843	0
519	20240729	115300	188707435	1843	1843	1843	1843	356
520	20240729	115200	188051327	1846	1847	1847	1846	7
521	20240729	115100	188038400	1847	1846	1847	1846	2
522	20240729	115000	188034707	1847	1843	1847	1843	86
523	20240729	114900	187876201	1849	1842	1849	1842	178
524	20240729	114800	187548318	1849	1849	1849	1849	0
525	20240729	114700	187548318	1849	1849	1849	1849	10
526	20240729	114600	187529828	1849	1849	1849	1849	3
527	20240729	114500	187524281	1849	1848	1849	1848	4
528	20240729	114400	187516888	1846	1846	1847	1846	692
529	20240729	114300	186239346	1850	1844	1850	1844	11051
530	20240729	114200	165833479	1834	1840	1845	1834	2234
531	20240729	114100	161719612	1840	1840	1840	1840	200
532	20240729	114000	161351612	1842	1842	1842	1842	0
533	20240729	113900	161351612	1842	1842	1842	1842	0
534	20240729	113800	161351612	1842	1842	1842	1842	0
535	20240729	113700	161351612	1842	1841	1842	1841	23
536	20240729	113600	161309268	1841	1841	1841	1841	1
537	20240729	113500	161307427	1831	1831	1831	1831	300
538	20240729	113400	160758127	1841	1840	1841	1831	199
539	20240729	113300	160393586	1839	1839	1839	1839	2680
540	20240729	113200	155465066	1840	1840	1840	1840	0
541	20240729	113100	155465066	1840	1830	1840	1830	430
542	20240729	113000	154678146	1830	1830	1830	1830	1
543	20240729	112900	154676316	1830	1833	1833	1829	1335
544	20240729	112800	152233210	1833	1833	1833	1833	500
545	20240729	112700	151316710	1843	1843	1843	1843	0
546	20240729	112600	151316710	1843	1843	1843	1843	10
547	20240729	112500	151298280	1843	1830	1844	1830	2001
548	20240729	112400	147616742	1830	1830	1830	1830	15
549	20240729	112300	147589292	1831	1831	1831	1831	6
550	20240729	112200	147578306	1831	1831	1831	1831	4
551	20240729	112100	147570982	1831	1831	1831	1831	0
552	20240729	112000	147570982	1831	1831	1831	1831	50
553	20240729	111900	147479432	1831	1831	1831	1831	1
554	20240729	111800	147477601	1832	1832	1832	1832	0
555	20240729	111700	147477601	1832	1832	1832	1832	0
556	20240729	111600	147477601	1832	1832	1832	1832	0
557	20240729	111500	147477601	1832	1832	1832	1832	0
558	20240729	111400	147477601	1832	1832	1832	1832	0
559	20240729	111300	147477601	1832	1832	1832	1832	0
560	20240729	111200	147477601	1832	1832	1832	1832	0
561	20240729	111100	147477601	1832	1832	1832	1832	0
562	20240729	111000	147477601	1832	1832	1832	1832	1
563	20240729	110900	147475769	1823	1823	1823	1823	110
564	20240729	110800	147275239	1821	1821	1821	1821	0
565	20240729	110700	147275239	1821	1821	1821	1821	0
566	20240729	110600	147275239	1821	1821	1821	1821	51
567	20240729	110500	147182368	1821	1821	1821	1821	0
568	20240729	110400	147182368	1821	1828	1828	1821	255
569	20240729	110300	146717968	1828	1828	1828	1828	0
570	20240729	110200	146717968	1828	1823	1828	1822	744
571	20240729	110100	145358681	1823	1823	1823	1823	50
572	20240729	110000	145267531	1824	1824	1824	1824	5
573	20240729	105900	145258411	1824	1824	1824	1824	0
574	20240729	105800	145258411	1824	1824	1824	1824	166
575	20240729	105700	144955627	1824	1824	1824	1824	93
576	20240729	105600	144785995	1824	1828	1828	1824	347
577	20240729	105500	144151683	1824	1828	1828	1824	12
578	20240729	105400	144129783	1828	1825	1828	1825	97
579	20240729	105300	143952562	1823	1823	1823	1823	0
580	20240729	105200	143952562	1823	1823	1823	1823	0
581	20240729	105100	143952562	1823	1823	1823	1823	0
582	20240729	105000	143952562	1823	1823	1823	1823	0
583	20240729	104900	143952562	1823	1823	1823	1823	0
584	20240729	104800	143952562	1823	1823	1823	1823	20
585	20240729	104700	143916102	1820	1820	1820	1820	0
586	20240729	104600	143916102	1820	1820	1820	1820	0
587	20240729	104500	143916102	1820	1820	1820	1820	0
588	20240729	104400	143916102	1820	1820	1820	1820	0
589	20240729	104300	143916102	1820	1820	1820	1820	0
590	20240729	104200	143916102	1820	1820	1820	1820	500
591	20240729	104100	143006102	1820	1821	1821	1820	115
592	20240729	104000	142796794	1825	1825	1825	1825	0
593	20240729	103900	142796794	1825	1825	1825	1825	53
594	20240729	103800	142700069	1825	1825	1825	1825	0
595	20240729	103700	142700069	1825	1825	1825	1825	0
596	20240729	103600	142700069	1825	1825	1825	1825	288
597	20240729	103500	142174469	1825	1825	1825	1825	0
598	20240729	103400	142174469	1825	1820	1825	1820	3451
599	20240729	103300	135893407	1824	1825	1825	1824	59
600	20240729	103200	135785737	1825	1819	1825	1819	11
601	20240729	103100	135765722	1818	1818	1818	1818	0
602	20240729	103000	135765722	1818	1818	1818	1818	0
603	20240729	102900	135765722	1818	1818	1818	1818	0
604	20240729	102800	135765722	1818	1818	1818	1818	0
605	20240729	102700	135765722	1818	1818	1818	1818	0
606	20240729	102600	135765722	1818	1818	1818	1818	2
607	20240729	102500	135762086	1823	1823	1823	1823	0
608	20240729	102400	135762086	1823	1823	1823	1823	0
609	20240729	102300	135762086	1823	1823	1823	1823	15
610	20240729	102200	135734741	1826	1826	1826	1826	0
611	20240729	102100	135734741	1826	1826	1826	1826	1
612	20240729	102000	135732915	1813	1813	1813	1813	0
613	20240729	101900	135732915	1813	1819	1819	1813	1876
614	20240729	101800	132326543	1837	1829	1837	1817	505
615	20240729	101700	131407201	1838	1838	1838	1838	2
616	20240729	101600	131403525	1831	1831	1831	1831	36
617	20240729	101500	131337609	1831	1831	1834	1831	1683
618	20240729	101400	128254050	1831	1831	1831	1831	5
619	20240729	101300	128244895	1832	1832	1832	1832	0
620	20240729	101200	128244895	1832	1832	1832	1832	2
621	20240729	101100	128241231	1832	1832	1832	1832	1
622	20240729	101000	128239399	1823	1823	1823	1823	0
623	20240729	100900	128239399	1823	1820	1823	1820	805
624	20240729	100800	126774284	1820	1832	1832	1820	1201
625	20240729	100700	124588452	1831	1826	1831	1826	1261
626	20240729	100600	122282112	1826	1826	1826	1826	1
627	20240729	100500	122280286	1826	1826	1826	1826	2
628	20240729	100400	122276634	1813	1826	1826	1813	48
629	20240729	100300	122189597	1826	1826	1826	1826	1
630	20240729	100200	122187771	1811	1811	1811	1811	0
631	20240729	100100	122187771	1811	1811	1811	1811	1
632	20240729	100000	122185960	1828	1812	1828	1812	1286
633	20240729	095900	119855600	1811	1811	1811	1811	1
634	20240729	095800	119853789	1811	1812	1812	1811	880
635	20240729	095700	118259606	1811	1815	1815	1811	3400
636	20240729	095600	112094897	1815	1815	1815	1815	25
637	20240729	095500	112049522	1814	1820	1833	1814	1580
638	20240729	095400	109177667	1820	1823	1824	1820	1088
639	20240729	095300	107196683	1820	1820	1845	1820	5080
640	20240729	095200	97950784	1820	1820	1820	1820	159
641	20240729	095100	97661404	1820	1825	1825	1820	3000
642	20240729	095000	92195853	1826	1828	1828	1826	1792
643	20240729	094900	88922017	1828	1826	1828	1826	814
644	20240729	094800	87434027	1828	1829	1829	1828	75
645	20240729	094700	87296865	1827	1827	1827	1827	0
646	20240729	094600	87296865	1827	1830	1839	1827	1500
647	20240729	094500	84548744	1829	1833	1833	1829	827
648	20240729	094400	83034718	1834	1835	1835	1834	271
649	20240729	094300	82537691	1844	1836	1844	1835	262
650	20240729	094200	82056581	1836	1837	1837	1836	2111
651	20240729	094100	78180485	1845	1838	1845	1837	691
652	20240729	094000	76911105	1835	1835	1845	1835	760
653	20240729	093900	75515905	1845	1845	1845	1845	0
654	20240729	093800	75515905	1845	1831	1845	1831	3229
655	20240729	093700	69565268	1834	1844	1845	1834	1050
656	20240729	093600	67634461	1844	1845	1846	1844	107
657	20240729	093500	67437145	1845	1843	1846	1843	1379
658	20240729	093400	64892893	1841	1836	1844	1836	3687
659	20240729	093300	58121407	1836	1833	1836	1833	1605
660	20240729	093200	55177532	1827	1827	1828	1827	295
661	20240729	093100	54638367	1827	1827	1827	1825	80
662	20240729	093000	54492322	1834	1834	1834	1834	0
663	20240729	092900	54492322	1834	1834	1834	1834	0
664	20240729	092800	54492322	1834	1834	1834	1834	0
665	20240729	092700	54492322	1834	1831	1834	1831	186
666	20240729	092600	54151564	1829	1833	1833	1829	6
667	20240729	092500	54140586	1834	1830	1834	1830	161
668	20240729	092400	53845473	1818	1818	1818	1818	0
669	20240729	092300	53845473	1818	1819	1819	1818	4
670	20240729	092200	53838200	1818	1819	1819	1818	300
671	20240729	092100	53292793	1818	1818	1818	1818	0
672	20240729	092000	53292793	1818	1828	1829	1818	102
673	20240729	091900	53106298	1813	1824	1830	1813	10100
674	20240729	091800	34646483	1824	1824	1824	1824	0
675	20240729	091700	34646483	1824	1823	1824	1823	3
676	20240729	091600	34641012	1807	1807	1807	1807	0
677	20240729	091500	34641012	1807	1807	1807	1807	120
678	20240729	091400	34424172	1807	1809	1809	1807	314
679	20240729	091300	33856412	1810	1809	1810	1809	566
680	20240729	091200	32832054	1809	1816	1816	1809	521
681	20240729	091100	31889288	1817	1817	1817	1817	702
682	20240729	091000	30613754	1819	1829	1829	1819	4875
683	20240729	090900	21741015	1829	1829	1829	1829	1
684	20240729	090800	21739186	1829	1829	1829	1829	500
685	20240729	090700	20824686	1829	1828	1829	1828	1004
686	20240729	090600	18989372	1828	1817	1828	1817	52
687	20240729	090500	18894469	1814	1814	1815	1814	4097
688	20240729	090400	11460032	1815	1815	1815	1815	0
689	20240729	090300	11460032	1815	1815	1815	1802	441
690	20240729	090200	10665298	1802	1800	1815	1791	5767
691	20240729	090100	289809	1803	1801	1803	1801	101
692	20240729	090000	107748	1800	1792	1800	1792	60