KissMeData/227610/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204100	547574871	1925	1925	1925	1925	12688
3	20240729	204000	547574871	1925	1925	1925	1925	0
4	20240729	203900	547574871	1925	1925	1925	1925	0
5	20240729	203800	547574871	1925	1925	1925	1925	0
6	20240729	203700	547574871	1925	1925	1925	1925	0
7	20240729	203600	547574871	1925	1925	1925	1925	0
8	20240729	203500	547574871	1925	1925	1925	1925	0
9	20240729	203400	547574871	1925	1925	1925	1925	0
10	20240729	203300	547574871	1925	1925	1925	1925	0
11	20240729	203200	547574871	1925	1925	1925	1925	0
12	20240729	203100	547574871	1925	1925	1925	1925	0
13	20240729	203000	547574871	1925	1925	1925	1925	0
14	20240729	202900	547574871	1925	1925	1925	1925	0
15	20240729	202800	547574871	1925	1925	1925	1925	0
16	20240729	202700	547574871	1925	1925	1925	1925	0
17	20240729	202600	547574871	1925	1925	1925	1925	0
18	20240729	202500	547574871	1925	1925	1925	1925	0
19	20240729	202400	547574871	1925	1925	1925	1925	0
20	20240729	202300	547574871	1925	1925	1925	1925	0
21	20240729	202200	547574871	1925	1925	1925	1925	0
22	20240729	202100	547574871	1925	1925	1925	1925	0
23	20240729	202000	547574871	1925	1925	1925	1925	0
24	20240729	201900	547574871	1925	1925	1925	1925	0
25	20240729	201800	547574871	1925	1925	1925	1925	0
26	20240729	201700	547574871	1925	1925	1925	1925	0
27	20240729	201600	547574871	1925	1925	1925	1925	0
28	20240729	201500	547574871	1925	1925	1925	1925	0
29	20240729	201400	547574871	1925	1925	1925	1925	0
30	20240729	201300	547574871	1925	1925	1925	1925	0
31	20240729	201200	547574871	1925	1925	1925	1925	0
32	20240729	201100	547574871	1925	1925	1925	1925	12688
33	20240729	201000	547574871	1925	1925	1925	1925	0
34	20240729	200900	547574871	1925	1925	1925	1925	0
35	20240729	200800	547574871	1925	1925	1925	1925	0
36	20240729	200700	547574871	1925	1925	1925	1925	0
37	20240729	200600	547574871	1925	1925	1925	1925	0
38	20240729	200500	547574871	1925	1925	1925	1925	0
39	20240729	200400	547574871	1925	1925	1925	1925	0
40	20240729	200300	547574871	1925	1925	1925	1925	0
41	20240729	200200	547574871	1925	1925	1925	1925	0
42	20240729	200100	547574871	1925	1925	1925	1925	0
43	20240729	200000	547574871	1925	1925	1925	1925	0
44	20240729	195900	547574871	1925	1925	1925	1925	0
45	20240729	195800	547574871	1925	1925	1925	1925	0
46	20240729	195700	547574871	1925	1925	1925	1925	0
47	20240729	195600	547574871	1925	1925	1925	1925	0
48	20240729	195500	547574871	1925	1925	1925	1925	0
49	20240729	195400	547574871	1925	1925	1925	1925	0
50	20240729	195300	547574871	1925	1925	1925	1925	0
51	20240729	195200	547574871	1925	1925	1925	1925	0
52	20240729	195100	547574871	1925	1925	1925	1925	0
53	20240729	195000	547574871	1925	1925	1925	1925	0
54	20240729	194900	547574871	1925	1925	1925	1925	0
55	20240729	194800	547574871	1925	1925	1925	1925	0
56	20240729	194700	547574871	1925	1925	1925	1925	0
57	20240729	194600	547574871	1925	1925	1925	1925	0
58	20240729	194500	547574871	1925	1925	1925	1925	0
59	20240729	194400	547574871	1925	1925	1925	1925	0
60	20240729	194300	547574871	1925	1925	1925	1925	0
61	20240729	194200	547574871	1925	1925	1925	1925	0
62	20240729	194100	547574871	1925	1925	1925	1925	12688
63	20240729	194000	547574871	1925	1925	1925	1925	0
64	20240729	193900	547574871	1925	1925	1925	1925	0
65	20240729	193800	547574871	1925	1925	1925	1925	0
66	20240729	193700	547574871	1925	1925	1925	1925	0
67	20240729	193600	547574871	1925	1925	1925	1925	0
68	20240729	193500	547574871	1925	1925	1925	1925	0
69	20240729	193400	547574871	1925	1925	1925	1925	0
70	20240729	193300	547574871	1925	1925	1925	1925	0
71	20240729	193200	547574871	1925	1925	1925	1925	0
72	20240729	193100	547574871	1925	1925	1925	1925	0
73	20240729	193000	547574871	1925	1925	1925	1925	0
74	20240729	192900	547574871	1925	1925	1925	1925	0
75	20240729	192800	547574871	1925	1925	1925	1925	0
76	20240729	192700	547574871	1925	1925	1925	1925	0
77	20240729	192600	547574871	1925	1925	1925	1925	0
78	20240729	192500	547574871	1925	1925	1925	1925	0
79	20240729	192400	547574871	1925	1925	1925	1925	0
80	20240729	192300	547574871	1925	1925	1925	1925	0
81	20240729	192200	547574871	1925	1925	1925	1925	0
82	20240729	192100	547574871	1925	1925	1925	1925	0
83	20240729	192000	547574871	1925	1925	1925	1925	0
84	20240729	191900	547574871	1925	1925	1925	1925	0
85	20240729	191800	547574871	1925	1925	1925	1925	0
86	20240729	191700	547574871	1925	1925	1925	1925	0
87	20240729	191600	547574871	1925	1925	1925	1925	0
88	20240729	191500	547574871	1925	1925	1925	1925	0
89	20240729	191400	547574871	1925	1925	1925	1925	0
90	20240729	191300	547574871	1925	1925	1925	1925	0
91	20240729	191200	547574871	1925	1925	1925	1925	0
92	20240729	191100	547574871	1925	1925	1925	1925	12688
93	20240729	191000	547574871	1925	1925	1925	1925	0
94	20240729	190900	547574871	1925	1925	1925	1925	0
95	20240729	190800	547574871	1925	1925	1925	1925	0
96	20240729	190700	547574871	1925	1925	1925	1925	0
97	20240729	190600	547574871	1925	1925	1925	1925	0
98	20240729	190500	547574871	1925	1925	1925	1925	0
99	20240729	190400	547574871	1925	1925	1925	1925	0
100	20240729	190300	547574871	1925	1925	1925	1925	0
101	20240729	190200	547574871	1925	1925	1925	1925	0
102	20240729	190100	547574871	1925	1925	1925	1925	0
103	20240729	190000	547574871	1925	1925	1925	1925	0
104	20240729	185900	547574871	1925	1925	1925	1925	0
105	20240729	185800	547574871	1925	1925	1925	1925	0
106	20240729	185700	547574871	1925	1925	1925	1925	0
107	20240729	185600	547574871	1925	1925	1925	1925	0
108	20240729	185500	547574871	1925	1925	1925	1925	0
109	20240729	185400	547574871	1925	1925	1925	1925	0
110	20240729	185300	547574871	1925	1925	1925	1925	0
111	20240729	185200	547574871	1925	1925	1925	1925	0
112	20240729	185100	547574871	1925	1925	1925	1925	0
113	20240729	185000	547574871	1925	1925	1925	1925	0
114	20240729	184900	547574871	1925	1925	1925	1925	0
115	20240729	184800	547574871	1925	1925	1925	1925	0
116	20240729	184700	547574871	1925	1925	1925	1925	0
117	20240729	184600	547574871	1925	1925	1925	1925	0
118	20240729	184500	547574871	1925	1925	1925	1925	0
119	20240729	184400	547574871	1925	1925	1925	1925	0
120	20240729	184300	547574871	1925	1925	1925	1925	0
121	20240729	184200	547574871	1925	1925	1925	1925	0
122	20240729	184100	547574871	1925	1925	1925	1925	12688
123	20240729	184000	547574871	1925	1925	1925	1925	0
124	20240729	183900	547574871	1925	1925	1925	1925	0
125	20240729	183800	547574871	1925	1925	1925	1925	0
126	20240729	183700	547574871	1925	1925	1925	1925	0
127	20240729	183600	547574871	1925	1925	1925	1925	0
128	20240729	183500	547574871	1925	1925	1925	1925	0
129	20240729	183400	547574871	1925	1925	1925	1925	0
130	20240729	183300	547574871	1925	1925	1925	1925	0
131	20240729	183200	547574871	1925	1925	1925	1925	0
132	20240729	183100	547574871	1925	1925	1925	1925	0
133	20240729	183000	547574871	1925	1925	1925	1925	0
134	20240729	182900	547574871	1925	1925	1925	1925	0
135	20240729	182800	547574871	1925	1925	1925	1925	0
136	20240729	182700	547574871	1925	1925	1925	1925	0
137	20240729	182600	547574871	1925	1925	1925	1925	0
138	20240729	182500	547574871	1925	1925	1925	1925	0
139	20240729	182400	547574871	1925	1925	1925	1925	0
140	20240729	182300	547574871	1925	1925	1925	1925	0
141	20240729	182200	547574871	1925	1925	1925	1925	0
142	20240729	182100	547574871	1925	1925	1925	1925	0
143	20240729	182000	547574871	1925	1925	1925	1925	0
144	20240729	181900	547574871	1925	1925	1925	1925	0
145	20240729	181800	547574871	1925	1925	1925	1925	0
146	20240729	181700	547574871	1925	1925	1925	1925	0
147	20240729	181600	547574871	1925	1925	1925	1925	0
148	20240729	181500	547574871	1925	1925	1925	1925	0
149	20240729	181400	547574871	1925	1925	1925	1925	0
150	20240729	181300	547574871	1925	1925	1925	1925	0
151	20240729	181200	547574871	1925	1925	1925	1925	0
152	20240729	181100	547574871	1925	1925	1925	1925	12688
153	20240729	181000	547574871	1925	1925	1925	1925	0
154	20240729	180900	547574871	1925	1925	1925	1925	0
155	20240729	180800	547574871	1925	1925	1925	1925	0
156	20240729	180700	547574871	1925	1925	1925	1925	0
157	20240729	180600	547574871	1925	1925	1925	1925	0
158	20240729	180500	547574871	1925	1925	1925	1925	0
159	20240729	180400	547574871	1925	1925	1925	1925	0
160	20240729	180300	547574871	1925	1925	1925	1925	0
161	20240729	180200	547574871	1925	1925	1925	1925	0
162	20240729	180100	547574871	1925	1925	1925	1925	0
163	20240729	180000	547574871	1925	1925	1925	1925	0
164	20240729	175900	547574871	1925	1925	1925	1925	0
165	20240729	175800	547574871	1925	1925	1925	1925	0
166	20240729	175700	547574871	1925	1925	1925	1925	0
167	20240729	175600	547574871	1925	1925	1925	1925	0
168	20240729	175500	547574871	1925	1925	1925	1925	0
169	20240729	175400	547574871	1925	1925	1925	1925	0
170	20240729	175300	547574871	1925	1925	1925	1925	0
171	20240729	175200	547574871	1925	1925	1925	1925	0
172	20240729	175100	547574871	1925	1925	1925	1925	0
173	20240729	175000	547574871	1925	1925	1925	1925	0
174	20240729	174900	547574871	1925	1925	1925	1925	0
175	20240729	174800	547574871	1925	1925	1925	1925	0
176	20240729	174700	547574871	1925	1925	1925	1925	0
177	20240729	174600	547574871	1925	1925	1925	1925	0
178	20240729	174500	547574871	1925	1925	1925	1925	0
179	20240729	174400	547574871	1925	1925	1925	1925	0
180	20240729	174300	547574871	1925	1925	1925	1925	0
181	20240729	174200	547574871	1925	1925	1925	1925	0
182	20240729	174100	547574871	1925	1925	1925	1925	12688
183	20240729	174000	547574871	1925	1925	1925	1925	0
184	20240729	173900	547574871	1925	1925	1925	1925	0
185	20240729	173800	547574871	1925	1925	1925	1925	0
186	20240729	173700	547574871	1925	1925	1925	1925	0
187	20240729	173600	547574871	1925	1925	1925	1925	0
188	20240729	173500	547574871	1925	1925	1925	1925	0
189	20240729	173400	547574871	1925	1925	1925	1925	0
190	20240729	173300	547574871	1925	1925	1925	1925	0
191	20240729	173200	547574871	1925	1925	1925	1925	0
192	20240729	173100	547574871	1925	1925	1925	1925	0
193	20240729	173000	547574871	1925	1925	1925	1925	0
194	20240729	172900	547574871	1925	1925	1925	1925	0
195	20240729	172800	547574871	1925	1925	1925	1925	0
196	20240729	172700	547574871	1925	1925	1925	1925	0
197	20240729	172600	547574871	1925	1925	1925	1925	0
198	20240729	172500	547574871	1925	1925	1925	1925	0
199	20240729	172400	547574871	1925	1925	1925	1925	0
200	20240729	172300	547574871	1925	1925	1925	1925	0
201	20240729	172200	547574871	1925	1925	1925	1925	0
202	20240729	172100	547574871	1925	1925	1925	1925	0
203	20240729	172000	547574871	1925	1925	1925	1925	0
204	20240729	171900	547574871	1925	1925	1925	1925	0
205	20240729	171800	547574871	1925	1925	1925	1925	0
206	20240729	171700	547574871	1925	1925	1925	1925	0
207	20240729	171600	547574871	1925	1925	1925	1925	0
208	20240729	171500	547574871	1925	1925	1925	1925	0
209	20240729	171400	547574871	1925	1925	1925	1925	0
210	20240729	171300	547574871	1925	1925	1925	1925	0
211	20240729	171200	547574871	1925	1925	1925	1925	0
212	20240729	171100	547574871	1925	1925	1925	1925	12688
213	20240729	171000	547574871	1925	1925	1925	1925	0
214	20240729	170900	547574871	1925	1925	1925	1925	0
215	20240729	170800	547574871	1925	1925	1925	1925	0
216	20240729	170700	547574871	1925	1925	1925	1925	0
217	20240729	170600	547574871	1925	1925	1925	1925	0
218	20240729	170500	547574871	1925	1925	1925	1925	0
219	20240729	170400	547574871	1925	1925	1925	1925	0
220	20240729	170300	547574871	1925	1925	1925	1925	0
221	20240729	170200	547574871	1925	1925	1925	1925	0
222	20240729	170100	547574871	1925	1925	1925	1925	0
223	20240729	170000	547574871	1925	1925	1925	1925	0
224	20240729	165900	547574871	1925	1925	1925	1925	0
225	20240729	165800	547574871	1925	1925	1925	1925	0
226	20240729	165700	547574871	1925	1925	1925	1925	0
227	20240729	165600	547574871	1925	1925	1925	1925	0
228	20240729	165500	547574871	1925	1925	1925	1925	0
229	20240729	165400	547574871	1925	1925	1925	1925	0
230	20240729	165300	547574871	1925	1925	1925	1925	0
231	20240729	165200	547574871	1925	1925	1925	1925	0
232	20240729	165100	547574871	1925	1925	1925	1925	0
233	20240729	165000	547574871	1925	1925	1925	1925	0
234	20240729	164900	547574871	1925	1925	1925	1925	0
235	20240729	164800	547574871	1925	1925	1925	1925	0
236	20240729	164700	547574871	1925	1925	1925	1925	0
237	20240729	164600	547574871	1925	1925	1925	1925	0
238	20240729	164500	547574871	1925	1925	1925	1925	0
239	20240729	164400	547574871	1925	1925	1925	1925	0
240	20240729	164300	547574871	1925	1925	1925	1925	0
241	20240729	164200	547574871	1925	1925	1925	1925	0
242	20240729	164100	547574871	1925	1925	1925	1925	12688
243	20240729	164000	547574871	1925	1925	1925	1925	0
244	20240729	163900	547574871	1925	1925	1925	1925	0
245	20240729	163800	547574871	1925	1925	1925	1925	0
246	20240729	163700	547574871	1925	1925	1925	1925	0
247	20240729	163600	547574871	1925	1925	1925	1925	0
248	20240729	163500	547574871	1925	1925	1925	1925	0
249	20240729	163400	547574871	1925	1925	1925	1925	0
250	20240729	163300	547574871	1925	1925	1925	1925	0
251	20240729	163200	547574871	1925	1925	1925	1925	0
252	20240729	163100	547574871	1925	1925	1925	1925	0
253	20240729	163000	547574871	1925	1925	1925	1925	0
254	20240729	162900	547574871	1925	1925	1925	1925	0
255	20240729	162800	547574871	1925	1925	1925	1925	0
256	20240729	162700	547574871	1925	1925	1925	1925	0
257	20240729	162600	547574871	1925	1925	1925	1925	0
258	20240729	162500	547574871	1925	1925	1925	1925	0
259	20240729	162400	547574871	1925	1925	1925	1925	0
260	20240729	162300	547574871	1925	1925	1925	1925	0
261	20240729	162200	547574871	1925	1925	1925	1925	0
262	20240729	162100	547574871	1925	1925	1925	1925	0
263	20240729	162000	547574871	1925	1925	1925	1925	0
264	20240729	161900	547574871	1925	1925	1925	1925	0
265	20240729	161800	547574871	1925	1925	1925	1925	0
266	20240729	161700	547574871	1925	1925	1925	1925	0
267	20240729	161600	547574871	1925	1925	1925	1925	0
268	20240729	161500	547574871	1925	1925	1925	1925	0
269	20240729	161400	547574871	1925	1925	1925	1925	0
270	20240729	161300	547574871	1925	1925	1925	1925	0
271	20240729	161200	547574871	1925	1925	1925	1925	0
272	20240729	161100	547574871	1925	1925	1925	1925	12688
273	20240729	161000	547574871	1925	1925	1925	1925	0
274	20240729	160900	547574871	1925	1925	1925	1925	0
275	20240729	160800	547574871	1925	1925	1925	1925	0
276	20240729	160700	547574871	1925	1925	1925	1925	0
277	20240729	160600	547574871	1925	1925	1925	1925	0
278	20240729	160500	547574871	1925	1925	1925	1925	0
279	20240729	160400	547574871	1925	1925	1925	1925	0
280	20240729	160300	547574871	1925	1925	1925	1925	0
281	20240729	160200	547574871	1925	1925	1925	1925	0
282	20240729	160100	547574871	1925	1925	1925	1925	0
283	20240729	160000	547574871	1925	1925	1925	1925	0
284	20240729	155900	547574871	1925	1925	1925	1925	0
285	20240729	155800	547574871	1925	1925	1925	1925	0
286	20240729	155700	547574871	1925	1925	1925	1925	0
287	20240729	155600	547574871	1925	1925	1925	1925	0
288	20240729	155500	547574871	1925	1925	1925	1925	0
289	20240729	155400	547574871	1925	1925	1925	1925	0
290	20240729	155300	547574871	1925	1925	1925	1925	0
291	20240729	155200	547574871	1925	1925	1925	1925	0
292	20240729	155100	547574871	1925	1925	1925	1925	0
293	20240729	155000	547574871	1925	1925	1925	1925	0
294	20240729	154900	547574871	1925	1925	1925	1925	0
295	20240729	154800	547574871	1925	1925	1925	1925	0
296	20240729	154700	547574871	1925	1925	1925	1925	0
297	20240729	154600	547574871	1925	1925	1925	1925	0
298	20240729	154500	547574871	1925	1925	1925	1925	0
299	20240729	154400	547574871	1925	1925	1925	1925	0
300	20240729	154300	547574871	1925	1925	1925	1925	0
301	20240729	154200	547574871	1925	1925	1925	1925	0
302	20240729	154100	547574871	1925	1925	1925	1925	12688
303	20240729	154000	547574871	1925	1925	1925	1925	0
304	20240729	153900	547574871	1925	1925	1925	1925	0
305	20240729	153800	547574871	1925	1925	1925	1925	0
306	20240729	153700	547574871	1925	1925	1925	1925	0
307	20240729	153600	547574871	1925	1925	1925	1925	0
308	20240729	153500	547574871	1925	1925	1925	1925	0
309	20240729	153400	547574871	1925	1925	1925	1925	0
310	20240729	153300	547574871	1925	1925	1925	1925	0
311	20240729	153200	547574871	1925	1925	1925	1925	0
312	20240729	153100	547574871	1925	1925	1925	1925	0
313	20240729	153000	547574871	1925	1925	1925	1925	12688
314	20240729	152900	523150471	1919	1919	1919	1919	0
315	20240729	152800	523150471	1919	1919	1919	1919	0
316	20240729	152700	523150471	1919	1919	1919	1919	0
317	20240729	152600	523150471	1919	1919	1919	1919	0
318	20240729	152500	523150471	1919	1919	1919	1919	0
319	20240729	152400	523150471	1919	1919	1919	1919	0
320	20240729	152300	523150471	1919	1919	1919	1919	0
321	20240729	152200	523150471	1919	1919	1919	1919	0
322	20240729	152100	523150471	1919	1919	1919	1919	0
323	20240729	152000	523150471	1919	1919	1919	1919	0
324	20240729	151900	523150471	1919	1921	1921	1919	758
325	20240729	151800	521695111	1920	1920	1920	1920	2292
326	20240729	151700	517294471	1920	1918	1920	1918	667
327	20240729	151600	516013971	1918	1918	1918	1918	204
328	20240729	151500	515622699	1918	1919	1919	1918	1796
329	20240729	151400	512177825	1920	1920	1920	1920	548
330	20240729	151300	511125665	1921	1920	1921	1920	120
331	20240729	151200	510895255	1920	1920	1921	1920	236
332	20240729	151100	510442110	1918	1920	1920	1918	2060
333	20240729	151000	506486930	1920	1918	1920	1918	720
334	20240729	150900	505105566	1917	1917	1918	1917	4338
335	20240729	150800	496789618	1917	1905	1917	1902	353
336	20240729	150700	496117381	1918	1915	1918	1902	138
337	20240729	150600	495853429	1918	1913	1918	1913	590
338	20240729	150500	494722574	1913	1913	1913	1913	623
339	20240729	150400	493530775	1913	1903	1913	1903	6000
340	20240729	150300	482063526	1903	1902	1903	1902	2
341	20240729	150200	482059721	1902	1902	1902	1902	291
342	20240729	150100	481506239	1902	1899	1902	1899	250
343	20240729	150000	481030993	1901	1901	1901	1901	1
344	20240729	145900	481029092	1898	1901	1901	1898	2
345	20240729	145800	481025293	1900	1900	1900	1900	481
346	20240729	145700	480111393	1900	1900	1900	1900	20
347	20240729	145600	480073393	1900	1901	1901	1900	1310
348	20240729	145500	477584383	1901	1901	1901	1901	0
349	20240729	145400	477584383	1901	1901	1901	1901	30
350	20240729	145300	477527353	1900	1902	1902	1900	94
351	20240729	145200	477348575	1902	1901	1902	1900	1031
352	20240729	145100	475388512	1901	1901	1901	1901	57
353	20240729	145000	475280155	1901	1899	1901	1898	202
354	20240729	144900	474896302	1901	1900	1901	1900	17
355	20240729	144800	474864001	1900	1900	1900	1900	30
356	20240729	144700	474807001	1900	1900	1900	1900	0
357	20240729	144600	474807001	1900	1900	1900	1900	20
358	20240729	144500	474769001	1900	1900	1900	1900	0
359	20240729	144400	474769001	1900	1900	1900	1900	7
360	20240729	144300	474755701	1898	1898	1898	1898	14
361	20240729	144200	474729129	1897	1897	1897	1897	2
362	20240729	144100	474725335	1896	1896	1896	1896	1
363	20240729	144000	474723439	1896	1897	1897	1896	120
364	20240729	143900	474495891	1897	1898	1898	1897	188
365	20240729	143800	474139229	1898	1898	1898	1898	1
366	20240729	143700	474137331	1902	1902	1902	1902	0
367	20240729	143600	474137331	1902	1902	1902	1902	0
368	20240729	143500	474137331	1902	1901	1903	1901	308
369	20240729	143400	473551579	1898	1902	1902	1898	302
370	20240729	143300	472978351	1899	1901	1901	1899	380
371	20240729	143200	472256715	1902	1902	1902	1901	237
372	20240729	143100	471806151	1902	1901	1902	1899	823
373	20240729	143000	470241150	1903	1899	1903	1899	2
374	20240729	142900	470237348	1903	1902	1903	1902	800
375	20240729	142800	468715009	1902	1899	1902	1897	192
376	20240729	142700	468350458	1903	1903	1903	1903	0
377	20240729	142600	468350458	1903	1903	1903	1903	0
378	20240729	142500	468350458	1903	1903	1903	1903	0
379	20240729	142400	468350458	1903	1903	1903	1903	0
380	20240729	142300	468350458	1903	1903	1903	1903	1
381	20240729	142200	468348555	1899	1901	1901	1899	1000
382	20240729	142100	466448803	1904	1904	1904	1904	100
383	20240729	142000	466258403	1904	1904	1904	1904	0
384	20240729	141900	466258403	1904	1903	1904	1901	1484
385	20240729	141800	463435514	1904	1902	1904	1900	2266
386	20240729	141700	459129473	1904	1905	1905	1904	2069
387	20240729	141600	455190087	1904	1904	1904	1904	581
388	20240729	141500	454083863	1913	1910	1913	1904	9273
389	20240729	141400	436406908	1925	1925	1925	1925	208
390	20240729	141300	436006508	1925	1925	1925	1925	0
391	20240729	141200	436006508	1925	1927	1927	1925	624
392	20240729	141100	434804660	1928	1928	1928	1928	1001
393	20240729	141000	432874732	1902	1932	1932	1902	2170
394	20240729	140900	428715792	1930	1925	1932	1924	6133
395	20240729	140800	416896227	1924	1918	1924	1918	9300
396	20240729	140700	399044093	1918	1918	1918	1918	309
397	20240729	140600	398451431	1918	1904	1918	1904	15864
398	20240729	140500	368164643	1904	1903	1904	1902	1339
399	20240729	140400	365616351	1903	1903	1903	1903	57
400	20240729	140300	365507880	1900	1900	1900	1900	86
401	20240729	140200	365344480	1903	1903	1903	1903	0
402	20240729	140100	365344480	1903	1903	1903	1903	2
403	20240729	140000	365340674	1899	1899	1899	1899	0
404	20240729	135900	365340674	1899	1902	1902	1899	360
405	20240729	135800	364656384	1902	1902	1902	1902	0
406	20240729	135700	364656384	1902	1902	1902	1902	0
407	20240729	135600	364656384	1902	1902	1902	1902	0
408	20240729	135500	364656384	1902	1902	1902	1902	0
409	20240729	135400	364656384	1902	1902	1902	1902	310
410	20240729	135300	364066764	1901	1901	1901	1901	1
411	20240729	135200	364064863	1899	1899	1899	1899	0
412	20240729	135100	364064863	1899	1901	1901	1899	14
413	20240729	135000	364038275	1899	1900	1900	1899	628
414	20240729	134900	362845701	1900	1900	1900	1900	69
415	20240729	134800	362714601	1900	1900	1900	1900	0
416	20240729	134700	362714601	1900	1900	1900	1900	97
417	20240729	134600	362530301	1900	1900	1900	1900	57
418	20240729	134500	362422001	1900	1900	1900	1900	0
419	20240729	134400	362422001	1900	1900	1900	1900	1729
420	20240729	134300	359136901	1900	1900	1900	1900	200
421	20240729	134200	358756901	1897	1897	1897	1897	1
422	20240729	134100	358755004	1900	1900	1900	1900	20
423	20240729	134000	358717004	1900	1900	1900	1900	147
424	20240729	133900	358437704	1900	1900	1900	1900	3097
425	20240729	133800	352553404	1900	1900	1900	1900	1000
426	20240729	133700	350653404	1900	1900	1900	1900	53
427	20240729	133600	350552704	1898	1896	1898	1896	255
428	20240729	133500	350068717	1895	1895	1895	1895	0
429	20240729	133400	350068717	1895	1891	1895	1891	5
430	20240729	133300	350059252	1890	1890	1890	1890	0
431	20240729	133200	350059252	1890	1890	1890	1890	0
432	20240729	133100	350059252	1890	1890	1890	1890	3
433	20240729	133000	350053582	1890	1890	1890	1890	1
434	20240729	132900	350051692	1889	1889	1889	1889	101
435	20240729	132800	349860903	1888	1888	1888	1888	0
436	20240729	132700	349860903	1888	1888	1888	1888	0
437	20240729	132600	349860903	1888	1888	1888	1888	770
438	20240729	132500	348407143	1888	1888	1888	1888	1
439	20240729	132400	348405255	1894	1888	1894	1888	128
440	20240729	132300	348162907	1894	1894	1894	1894	0
441	20240729	132200	348162907	1894	1894	1894	1894	110
442	20240729	132100	347954567	1889	1889	1889	1889	2131
443	20240729	132000	343929108	1889	1889	1889	1889	123
444	20240729	131900	343696761	1889	1889	1889	1889	91
445	20240729	131800	343524862	1888	1888	1888	1888	0
446	20240729	131700	343524862	1888	1888	1888	1888	1000
447	20240729	131600	341636862	1886	1886	1886	1886	488
448	20240729	131500	340716494	1886	1886	1886	1886	0
449	20240729	131400	340716494	1886	1886	1886	1885	27
450	20240729	131300	340665582	1884	1884	1884	1884	0
451	20240729	131200	340665582	1884	1883	1884	1883	1263
452	20240729	131100	338286144	1882	1883	1883	1882	31
453	20240729	131000	338227782	1883	1883	1883	1883	1
454	20240729	130900	338225899	1884	1884	1884	1884	234
455	20240729	130800	337785043	1884	1885	1885	1884	757
456	20240729	130700	336358165	1886	1886	1886	1886	31
457	20240729	130600	336299699	1891	1891	1891	1891	60
458	20240729	130500	336186239	1894	1894	1894	1894	6
459	20240729	130400	336174875	1895	1895	1895	1895	50
460	20240729	130300	336080125	1897	1886	1897	1885	2023
461	20240729	130200	332259801	1885	1897	1897	1885	2800
462	20240729	130100	326970755	1897	1898	1898	1897	286
463	20240729	130000	326427931	1900	1901	1901	1900	625
464	20240729	125900	325240259	1902	1901	1902	1901	138
465	20240729	125800	324977920	1900	1900	1900	1900	127
466	20240729	125700	324736620	1900	1900	1900	1900	100
467	20240729	125600	324546620	1900	1900	1901	1900	3507
468	20240729	125500	317883220	1900	1902	1902	1900	2145
469	20240729	125400	313806715	1902	1902	1902	1901	350
470	20240729	125300	313141019	1902	1909	1909	1902	852
471	20240729	125200	311519054	1904	1906	1906	1904	175
472	20240729	125100	311185759	1909	1908	1909	1908	159
473	20240729	125000	310882306	1909	1909	1909	1909	16
474	20240729	124900	310851762	1908	1909	1909	1908	450
475	20240729	124800	309993035	1909	1910	1910	1909	328
476	20240729	124700	309366882	1910	1910	1910	1909	652
477	20240729	124600	308121586	1917	1917	1917	1917	307
478	20240729	124500	307533067	1910	1909	1919	1909	6094
479	20240729	124400	295857228	1909	1901	1909	1901	889
480	20240729	124300	294162012	1897	1906	1914	1897	5352
481	20240729	124200	283932279	1906	1901	1906	1901	3984
482	20240729	124100	276342753	1901	1899	1901	1899	11300
483	20240729	124000	254879070	1899	1893	1899	1893	7075
484	20240729	123900	241460875	1893	1889	1893	1889	3901
485	20240729	123800	234089065	1881	1881	1881	1881	37
486	20240729	123700	234019468	1881	1881	1881	1881	0
487	20240729	123600	234019468	1881	1881	1881	1881	0
488	20240729	123500	234019468	1881	1881	1881	1881	386
489	20240729	123400	233293402	1889	1889	1889	1889	26
490	20240729	123300	233244288	1889	1889	1889	1889	52
491	20240729	123200	233146060	1889	1889	1889	1889	0
492	20240729	123100	233146060	1889	1889	1889	1889	0
493	20240729	123000	233146060	1889	1889	1889	1889	300
494	20240729	122900	232579360	1890	1890	1890	1890	0
495	20240729	122800	232579360	1890	1890	1890	1890	0
496	20240729	122700	232579360	1890	1890	1890	1890	16
497	20240729	122600	232549120	1890	1890	1890	1890	34
498	20240729	122500	232484860	1890	1890	1890	1883	774
499	20240729	122400	231025864	1890	1888	1890	1888	112
500	20240729	122300	230814394	1888	1888	1888	1888	5
501	20240729	122200	230804954	1888	1888	1888	1888	0
502	20240729	122100	230804954	1888	1888	1888	1888	0
503	20240729	122000	230804954	1888	1888	1888	1888	0
504	20240729	121900	230804954	1888	1889	1889	1888	139
505	20240729	121800	230542463	1890	1890	1890	1890	0
506	20240729	121700	230542463	1890	1890	1890	1890	0
507	20240729	121600	230542463	1890	1893	1893	1890	847
508	20240729	121500	228940669	1893	1891	1893	1891	1254
509	20240729	121400	226567502	1891	1891	1893	1891	382
510	20240729	121300	225844980	1891	1891	1893	1891	2053
511	20240729	121200	221960755	1891	1879	1891	1879	12815
512	20240729	121100	197826759	1878	1875	1878	1875	2719
513	20240729	121000	192723635	1875	1875	1875	1875	100
514	20240729	120900	192536135	1875	1875	1875	1875	0
515	20240729	120800	192536135	1875	1875	1875	1875	213
516	20240729	120700	192136760	1875	1875	1875	1875	723
517	20240729	120600	190781135	1875	1874	1875	1874	100
518	20240729	120500	190593638	1874	1874	1874	1874	0
519	20240729	120400	190593638	1874	1874	1874	1874	0
520	20240729	120300	190593638	1874	1874	1874	1874	0
521	20240729	120200	190593638	1874	1874	1874	1874	0
522	20240729	120100	190593638	1874	1874	1874	1874	19
523	20240729	120000	190558032	1874	1874	1874	1874	0
524	20240729	115900	190558032	1874	1874	1874	1874	0
525	20240729	115800	190558032	1874	1874	1874	1874	0
526	20240729	115700	190558032	1874	1874	1874	1874	50
527	20240729	115600	190464332	1874	1874	1874	1874	37
528	20240729	115500	190394994	1870	1870	1870	1870	0
529	20240729	115400	190394994	1870	1870	1870	1870	0
530	20240729	115300	190394994	1870	1870	1870	1870	927
531	20240729	115200	188661504	1874	1874	1874	1874	1
532	20240729	115100	188659630	1870	1870	1870	1870	289
533	20240729	115000	188119200	1870	1870	1870	1870	3565
534	20240729	114900	181452650	1865	1865	1865	1865	0
535	20240729	114800	181452650	1865	1865	1865	1865	0
536	20240729	114700	181452650	1865	1865	1865	1865	85
537	20240729	114600	181294125	1866	1867	1867	1866	998
538	20240729	114500	179431818	1870	1870	1870	1870	1
539	20240729	114400	179429948	1870	1870	1870	1870	200
540	20240729	114300	179055948	1870	1870	1870	1870	1
541	20240729	114200	179054078	1870	1870	1870	1870	5
542	20240729	114100	179044728	1870	1870	1870	1870	20
543	20240729	114000	179007328	1870	1870	1870	1870	101
544	20240729	113900	178818458	1870	1870	1871	1870	1030
545	20240729	113800	176891858	1874	1874	1874	1874	200
546	20240729	113700	176517058	1875	1875	1875	1875	533
547	20240729	113600	175517683	1875	1875	1875	1875	0
548	20240729	113500	175517683	1875	1875	1875	1875	0
549	20240729	113400	175517683	1875	1873	1875	1873	1448
550	20240729	113300	172804424	1873	1873	1873	1873	121
551	20240729	113200	172577791	1873	1873	1873	1873	0
552	20240729	113100	172577791	1873	1873	1873	1873	0
553	20240729	113000	172577791	1873	1873	1873	1873	0
554	20240729	112900	172577791	1873	1873	1873	1873	0
555	20240729	112800	172577791	1873	1873	1873	1873	18
556	20240729	112700	172544077	1873	1873	1873	1873	1
557	20240729	112600	172542204	1870	1873	1873	1870	170
558	20240729	112500	172224244	1873	1873	1873	1873	0
559	20240729	112400	172224244	1873	1873	1873	1873	0
560	20240729	112300	172224244	1873	1873	1873	1873	30
561	20240729	112200	172168054	1873	1873	1873	1873	0
562	20240729	112100	172168054	1873	1873	1873	1873	0
563	20240729	112000	172168054	1873	1873	1873	1873	199
564	20240729	111900	171795327	1872	1872	1872	1872	119
565	20240729	111800	171572559	1871	1871	1871	1871	598
566	20240729	111700	170453701	1871	1871	1871	1871	0
567	20240729	111600	170453701	1871	1871	1871	1871	130
568	20240729	111500	170210471	1871	1871	1871	1871	72
569	20240729	111400	170075759	1871	1871	1871	1871	605
570	20240729	111300	168943804	1875	1875	1875	1875	5
571	20240729	111200	168934429	1874	1871	1874	1871	10
572	20240729	111100	168915704	1875	1875	1875	1875	20
573	20240729	111000	168878204	1878	1878	1878	1878	0
574	20240729	110900	168878204	1878	1878	1878	1878	0
575	20240729	110800	168878204	1878	1878	1878	1878	0
576	20240729	110700	168878204	1878	1878	1878	1878	402
577	20240729	110600	168123248	1878	1878	1878	1878	219
578	20240729	110500	167711966	1878	1873	1878	1873	1213
579	20240729	110400	165437804	1871	1873	1873	1871	2
580	20240729	110300	165434060	1871	1871	1871	1871	246
581	20240729	110200	164973794	1871	1871	1871	1871	0
582	20240729	110100	164973794	1871	1871	1871	1871	1030
583	20240729	110000	163046664	1871	1871	1871	1871	1
584	20240729	105900	163044793	1865	1870	1870	1865	351
585	20240729	105800	162389423	1870	1874	1874	1870	1359
586	20240729	105700	159844026	1874	1875	1875	1874	332
587	20240729	105600	159221578	1880	1880	1880	1880	0
588	20240729	105500	159221578	1880	1880	1880	1880	0
589	20240729	105400	159221578	1880	1880	1880	1880	0
590	20240729	105300	159221578	1880	1880	1880	1880	21
591	20240729	105200	159182098	1880	1880	1880	1880	1
592	20240729	105100	159180218	1874	1874	1874	1874	0
593	20240729	105000	159180218	1874	1874	1874	1874	0
594	20240729	104900	159180218	1874	1874	1874	1874	36
595	20240729	104800	159112754	1873	1874	1875	1873	173
596	20240729	104700	158788660	1880	1882	1882	1880	110
597	20240729	104600	158581700	1882	1873	1882	1871	715
598	20240729	104500	157241911	1874	1877	1877	1874	1002
599	20240729	104400	155362337	1882	1882	1882	1882	947
600	20240729	104300	153580083	1882	1883	1883	1882	257
601	20240729	104200	153096309	1894	1894	1894	1894	0
602	20240729	104100	153096309	1894	1896	1896	1893	2505
603	20240729	104000	148350867	1897	1898	1898	1896	674
604	20240729	103900	147072490	1898	1892	1899	1876	4928
605	20240729	103800	137744059	1891	1875	1891	1875	13168
606	20240729	103700	112891972	1875	1874	1875	1874	55
607	20240729	103600	112788897	1875	1875	1875	1875	0
608	20240729	103500	112788897	1875	1863	1875	1863	3257
609	20240729	103400	106699256	1862	1858	1862	1858	1168
610	20240729	103300	104527878	1858	1857	1858	1857	1132
611	20240729	103200	102424672	1858	1858	1858	1858	0
612	20240729	103100	102424672	1858	1858	1858	1858	0
613	20240729	103000	102424672	1858	1858	1858	1858	129
614	20240729	102900	102184990	1858	1855	1858	1852	1044
615	20240729	102800	100250854	1858	1857	1858	1857	339
616	20240729	102700	99621016	1858	1858	1858	1858	13
617	20240729	102600	99596862	1857	1855	1857	1854	1086
618	20240729	102500	97582363	1856	1856	1856	1856	0
619	20240729	102400	97582363	1856	1845	1856	1845	3
620	20240729	102300	97576817	1849	1849	1849	1845	1390
621	20240729	102200	95008375	1856	1856	1856	1856	1325
622	20240729	102100	92549175	1856	1856	1856	1856	18
623	20240729	102000	92515767	1856	1856	1856	1856	82
624	20240729	101900	92363575	1856	1855	1856	1849	439
625	20240729	101800	91550103	1856	1848	1856	1846	4781
626	20240729	101700	82689578	1847	1846	1847	1846	279
627	20240729	101600	82174292	1845	1844	1845	1844	204
628	20240729	101500	81797914	1843	1838	1843	1838	1323
629	20240729	101400	79362043	1838	1838	1838	1838	34
630	20240729	101300	79299551	1833	1833	1833	1833	1038
631	20240729	101200	77396897	1831	1831	1831	1831	5
632	20240729	101100	77387742	1828	1828	1828	1828	0
633	20240729	101000	77387742	1828	1828	1828	1828	0
634	20240729	100900	77387742	1828	1828	1828	1828	0
635	20240729	100800	77387742	1828	1838	1838	1828	6
636	20240729	100700	77376764	1838	1839	1839	1825	96
637	20240729	100600	77201523	1831	1839	1839	1831	501
638	20240729	100500	76284184	1835	1831	1835	1831	1141
639	20240729	100400	74192379	1831	1831	1831	1831	0
640	20240729	100300	74192379	1831	1831	1831	1831	1
641	20240729	100200	74190548	1831	1831	1831	1831	0
642	20240729	100100	74190548	1831	1825	1831	1823	1269
643	20240729	100000	71876731	1824	1824	1824	1824	0
644	20240729	095900	71876731	1824	1824	1824	1824	1100
645	20240729	095800	69870331	1823	1823	1823	1823	0
646	20240729	095700	69870331	1823	1824	1824	1823	500
647	20240729	095600	68958572	1823	1823	1823	1823	0
648	20240729	095500	68958572	1823	1823	1823	1823	0
649	20240729	095400	68958572	1823	1823	1823	1823	0
650	20240729	095300	68958572	1823	1823	1823	1823	1000
651	20240729	095200	67135572	1821	1821	1821	1821	0
652	20240729	095100	67135572	1821	1821	1821	1821	0
653	20240729	095000	67135572	1821	1821	1821	1821	0
654	20240729	094900	67135572	1821	1821	1821	1821	0
655	20240729	094800	67135572	1821	1821	1821	1821	0
656	20240729	094700	67135572	1821	1821	1821	1821	0
657	20240729	094600	67135572	1821	1821	1821	1821	0
658	20240729	094500	67135572	1821	1821	1821	1821	397
659	20240729	094400	66412635	1818	1818	1818	1818	980
660	20240729	094300	64630995	1816	1826	1826	1815	2843
661	20240729	094200	59464845	1826	1827	1827	1826	262
662	20240729	094100	58986383	1828	1830	1830	1828	482
663	20240729	094000	58104966	1829	1829	1829	1829	0
664	20240729	093900	58104966	1829	1829	1829	1829	676
665	20240729	093800	56868562	1829	1829	1829	1829	0
666	20240729	093700	56868562	1829	1829	1829	1829	795
667	20240729	093600	55414507	1840	1839	1840	1839	2
668	20240729	093500	55410828	1838	1838	1838	1838	11
669	20240729	093400	55390610	1837	1837	1837	1837	1
670	20240729	093300	55388773	1830	1836	1836	1810	4440
671	20240729	093200	47306667	1836	1834	1836	1834	79
672	20240729	093100	47161679	1834	1835	1835	1834	504
673	20240729	093000	46236841	1835	1835	1835	1835	132
674	20240729	092900	45994621	1834	1834	1834	1834	1
675	20240729	092800	45992787	1833	1829	1833	1829	167
676	20240729	092700	45687089	1824	1824	1824	1824	0
677	20240729	092600	45687089	1824	1824	1824	1824	1900
678	20240729	092500	42221489	1817	1819	1819	1817	824
679	20240729	092400	40723265	1819	1819	1819	1819	437
680	20240729	092300	39928362	1824	1824	1824	1824	50
681	20240729	092200	39837162	1824	1824	1824	1824	0
682	20240729	092100	39837162	1824	1824	1824	1824	1058
683	20240729	092000	37907370	1819	1824	1824	1817	4584
684	20240729	091900	29577620	1819	1819	1819	1819	0
685	20240729	091800	29577620	1819	1812	1819	1811	1307
686	20240729	091700	27208960	1810	1825	1825	1810	5486
687	20240729	091600	17252091	1827	1825	1827	1815	567
688	20240729	091500	16221343	1830	1830	1830	1829	61
689	20240729	091400	16109724	1830	1831	1831	1830	21
690	20240729	091300	16071274	1831	1831	1831	1831	30
691	20240729	091200	16016344	1832	1832	1832	1832	1
692	20240729	091100	16014512	1813	1816	1816	1813	678
693	20240729	091000	14784693	1816	1815	1816	1815	573
694	20240729	090900	13744499	1816	1821	1821	1816	704
695	20240729	090800	12462821	1821	1821	1821	1821	22
696	20240729	090700	12422759	1821	1833	1833	1821	30
697	20240729	090600	12367793	1835	1835	1835	1835	11
698	20240729	090500	12347608	1835	1830	1835	1830	2619
699	20240729	090400	7543848	1816	1820	1820	1816	1978
700	20240729	090300	3945113	1830	1835	1835	1830	130
701	20240729	090200	3706813	1840	1847	1847	1839	330
702	20240729	090100	3098600	1847	1847	1847	1847	50
703	20240729	090000	3006250	1850	1850	1850	1850	1625