KissMeData/095720/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	200200	271807458	1851	1851	1851	1851	909
3	20240730	200100	271807458	1851	1851	1851	1851	0
4	20240730	200000	271807458	1851	1851	1851	1851	0
5	20240730	195900	271807458	1851	1851	1851	1851	0
6	20240730	195800	271807458	1851	1851	1851	1851	0
7	20240730	195700	271807458	1851	1851	1851	1851	0
8	20240730	195600	271807458	1851	1851	1851	1851	0
9	20240730	195500	271807458	1851	1851	1851	1851	0
10	20240730	195400	271807458	1851	1851	1851	1851	0
11	20240730	195300	271807458	1851	1851	1851	1851	0
12	20240730	195200	271807458	1851	1851	1851	1851	0
13	20240730	195100	271807458	1851	1851	1851	1851	0
14	20240730	195000	271807458	1851	1851	1851	1851	0
15	20240730	194900	271807458	1851	1851	1851	1851	0
16	20240730	194800	271807458	1851	1851	1851	1851	0
17	20240730	194700	271807458	1851	1851	1851	1851	0
18	20240730	194600	271807458	1851	1851	1851	1851	0
19	20240730	194500	271807458	1851	1851	1851	1851	0
20	20240730	194400	271807458	1851	1851	1851	1851	0
21	20240730	194300	271807458	1851	1851	1851	1851	0
22	20240730	194200	271807458	1851	1851	1851	1851	0
23	20240730	194100	271807458	1851	1851	1851	1851	0
24	20240730	194000	271807458	1851	1851	1851	1851	0
25	20240730	193900	271807458	1851	1851	1851	1851	0
26	20240730	193800	271807458	1851	1851	1851	1851	0
27	20240730	193700	271807458	1851	1851	1851	1851	0
28	20240730	193600	271807458	1851	1851	1851	1851	0
29	20240730	193500	271807458	1851	1851	1851	1851	0
30	20240730	193400	271807458	1851	1851	1851	1851	0
31	20240730	193300	271807458	1851	1851	1851	1851	0
32	20240730	193200	271807458	1851	1851	1851	1851	909
33	20240730	193100	271807458	1851	1851	1851	1851	0
34	20240730	193000	271807458	1851	1851	1851	1851	0
35	20240730	192900	271807458	1851	1851	1851	1851	0
36	20240730	192800	271807458	1851	1851	1851	1851	0
37	20240730	192700	271807458	1851	1851	1851	1851	0
38	20240730	192600	271807458	1851	1851	1851	1851	0
39	20240730	192500	271807458	1851	1851	1851	1851	0
40	20240730	192400	271807458	1851	1851	1851	1851	0
41	20240730	192300	271807458	1851	1851	1851	1851	0
42	20240730	192200	271807458	1851	1851	1851	1851	0
43	20240730	192100	271807458	1851	1851	1851	1851	0
44	20240730	192000	271807458	1851	1851	1851	1851	0
45	20240730	191900	271807458	1851	1851	1851	1851	0
46	20240730	191800	271807458	1851	1851	1851	1851	0
47	20240730	191700	271807458	1851	1851	1851	1851	0
48	20240730	191600	271807458	1851	1851	1851	1851	0
49	20240730	191500	271807458	1851	1851	1851	1851	0
50	20240730	191400	271807458	1851	1851	1851	1851	0
51	20240730	191300	271807458	1851	1851	1851	1851	0
52	20240730	191200	271807458	1851	1851	1851	1851	0
53	20240730	191100	271807458	1851	1851	1851	1851	0
54	20240730	191000	271807458	1851	1851	1851	1851	0
55	20240730	190900	271807458	1851	1851	1851	1851	0
56	20240730	190800	271807458	1851	1851	1851	1851	0
57	20240730	190700	271807458	1851	1851	1851	1851	0
58	20240730	190600	271807458	1851	1851	1851	1851	0
59	20240730	190500	271807458	1851	1851	1851	1851	0
60	20240730	190400	271807458	1851	1851	1851	1851	0
61	20240730	190300	271807458	1851	1851	1851	1851	0
62	20240730	190200	271807458	1851	1851	1851	1851	909
63	20240730	190100	271807458	1851	1851	1851	1851	0
64	20240730	190000	271807458	1851	1851	1851	1851	0
65	20240730	185900	271807458	1851	1851	1851	1851	0
66	20240730	185800	271807458	1851	1851	1851	1851	0
67	20240730	185700	271807458	1851	1851	1851	1851	0
68	20240730	185600	271807458	1851	1851	1851	1851	0
69	20240730	185500	271807458	1851	1851	1851	1851	0
70	20240730	185400	271807458	1851	1851	1851	1851	0
71	20240730	185300	271807458	1851	1851	1851	1851	0
72	20240730	185200	271807458	1851	1851	1851	1851	0
73	20240730	185100	271807458	1851	1851	1851	1851	0
74	20240730	185000	271807458	1851	1851	1851	1851	0
75	20240730	184900	271807458	1851	1851	1851	1851	0
76	20240730	184800	271807458	1851	1851	1851	1851	0
77	20240730	184700	271807458	1851	1851	1851	1851	0
78	20240730	184600	271807458	1851	1851	1851	1851	0
79	20240730	184500	271807458	1851	1851	1851	1851	0
80	20240730	184400	271807458	1851	1851	1851	1851	0
81	20240730	184300	271807458	1851	1851	1851	1851	0
82	20240730	184200	271807458	1851	1851	1851	1851	0
83	20240730	184100	271807458	1851	1851	1851	1851	0
84	20240730	184000	271807458	1851	1851	1851	1851	0
85	20240730	183900	271807458	1851	1851	1851	1851	0
86	20240730	183800	271807458	1851	1851	1851	1851	0
87	20240730	183700	271807458	1851	1851	1851	1851	0
88	20240730	183600	271807458	1851	1851	1851	1851	0
89	20240730	183500	271807458	1851	1851	1851	1851	0
90	20240730	183400	271807458	1851	1851	1851	1851	0
91	20240730	183300	271807458	1851	1851	1851	1851	0
92	20240730	183200	271807458	1851	1851	1851	1851	909
93	20240730	183100	271807458	1851	1851	1851	1851	0
94	20240730	183000	271807458	1851	1851	1851	1851	0
95	20240730	182900	271807458	1851	1851	1851	1851	0
96	20240730	182800	271807458	1851	1851	1851	1851	0
97	20240730	182700	271807458	1851	1851	1851	1851	0
98	20240730	182600	271807458	1851	1851	1851	1851	0
99	20240730	182500	271807458	1851	1851	1851	1851	0
100	20240730	182400	271807458	1851	1851	1851	1851	0
101	20240730	182300	271807458	1851	1851	1851	1851	0
102	20240730	182200	271807458	1851	1851	1851	1851	0
103	20240730	182100	271807458	1851	1851	1851	1851	0
104	20240730	182000	271807458	1851	1851	1851	1851	0
105	20240730	181900	271807458	1851	1851	1851	1851	0
106	20240730	181800	271807458	1851	1851	1851	1851	0
107	20240730	181700	271807458	1851	1851	1851	1851	0
108	20240730	181600	271807458	1851	1851	1851	1851	0
109	20240730	181500	271807458	1851	1851	1851	1851	0
110	20240730	181400	271807458	1851	1851	1851	1851	0
111	20240730	181300	271807458	1851	1851	1851	1851	0
112	20240730	181200	271807458	1851	1851	1851	1851	0
113	20240730	181100	271807458	1851	1851	1851	1851	0
114	20240730	181000	271807458	1851	1851	1851	1851	0
115	20240730	180900	271807458	1851	1851	1851	1851	0
116	20240730	180800	271807458	1851	1851	1851	1851	0
117	20240730	180700	271807458	1851	1851	1851	1851	0
118	20240730	180600	271807458	1851	1851	1851	1851	0
119	20240730	180500	271807458	1851	1851	1851	1851	0
120	20240730	180400	271807458	1851	1851	1851	1851	0
121	20240730	180300	271807458	1851	1851	1851	1851	0
122	20240730	180200	271807458	1851	1851	1851	1851	909
123	20240730	180100	271807458	1851	1851	1851	1851	0
124	20240730	180000	271807458	1851	1851	1851	1851	0
125	20240730	175900	271807458	1851	1851	1851	1851	0
126	20240730	175800	271807458	1851	1851	1851	1851	0
127	20240730	175700	271807458	1851	1851	1851	1851	0
128	20240730	175600	271807458	1851	1851	1851	1851	0
129	20240730	175500	271807458	1851	1851	1851	1851	0
130	20240730	175400	271807458	1851	1851	1851	1851	0
131	20240730	175300	271807458	1851	1851	1851	1851	0
132	20240730	175200	271807458	1851	1851	1851	1851	0
133	20240730	175100	271807458	1851	1851	1851	1851	0
134	20240730	175000	271807458	1851	1851	1851	1851	0
135	20240730	174900	271807458	1851	1851	1851	1851	0
136	20240730	174800	271807458	1851	1851	1851	1851	0
137	20240730	174700	271807458	1851	1851	1851	1851	0
138	20240730	174600	271807458	1851	1851	1851	1851	0
139	20240730	174500	271807458	1851	1851	1851	1851	0
140	20240730	174400	271807458	1851	1851	1851	1851	0
141	20240730	174300	271807458	1851	1851	1851	1851	0
142	20240730	174200	271807458	1851	1851	1851	1851	0
143	20240730	174100	271807458	1851	1851	1851	1851	0
144	20240730	174000	271807458	1851	1851	1851	1851	0
145	20240730	173900	271807458	1851	1851	1851	1851	0
146	20240730	173800	271807458	1851	1851	1851	1851	0
147	20240730	173700	271807458	1851	1851	1851	1851	0
148	20240730	173600	271807458	1851	1851	1851	1851	0
149	20240730	173500	271807458	1851	1851	1851	1851	0
150	20240730	173400	271807458	1851	1851	1851	1851	0
151	20240730	173300	271807458	1851	1851	1851	1851	0
152	20240730	173200	271807458	1851	1851	1851	1851	909
153	20240730	173100	271807458	1851	1851	1851	1851	0
154	20240730	173000	271807458	1851	1851	1851	1851	0
155	20240730	172900	271807458	1851	1851	1851	1851	0
156	20240730	172800	271807458	1851	1851	1851	1851	0
157	20240730	172700	271807458	1851	1851	1851	1851	0
158	20240730	172600	271807458	1851	1851	1851	1851	0
159	20240730	172500	271807458	1851	1851	1851	1851	0
160	20240730	172400	271807458	1851	1851	1851	1851	0
161	20240730	172300	271807458	1851	1851	1851	1851	0
162	20240730	172200	271807458	1851	1851	1851	1851	0
163	20240730	172100	271807458	1851	1851	1851	1851	0
164	20240730	172000	271807458	1851	1851	1851	1851	0
165	20240730	171900	271807458	1851	1851	1851	1851	0
166	20240730	171800	271807458	1851	1851	1851	1851	0
167	20240730	171700	271807458	1851	1851	1851	1851	0
168	20240730	171600	271807458	1851	1851	1851	1851	0
169	20240730	171500	271807458	1851	1851	1851	1851	0
170	20240730	171400	271807458	1851	1851	1851	1851	0
171	20240730	171300	271807458	1851	1851	1851	1851	0
172	20240730	171200	271807458	1851	1851	1851	1851	0
173	20240730	171100	271807458	1851	1851	1851	1851	0
174	20240730	171000	271807458	1851	1851	1851	1851	0
175	20240730	170900	271807458	1851	1851	1851	1851	0
176	20240730	170800	271807458	1851	1851	1851	1851	0
177	20240730	170700	271807458	1851	1851	1851	1851	0
178	20240730	170600	271807458	1851	1851	1851	1851	0
179	20240730	170500	271807458	1851	1851	1851	1851	0
180	20240730	170400	271807458	1851	1851	1851	1851	0
181	20240730	170300	271807458	1851	1851	1851	1851	0
182	20240730	170200	271807458	1851	1851	1851	1851	909
183	20240730	170100	271807458	1851	1851	1851	1851	0
184	20240730	170000	271807458	1851	1851	1851	1851	0
185	20240730	165900	271807458	1851	1851	1851	1851	0
186	20240730	165800	271807458	1851	1851	1851	1851	0
187	20240730	165700	271807458	1851	1851	1851	1851	0
188	20240730	165600	271807458	1851	1851	1851	1851	0
189	20240730	165500	271807458	1851	1851	1851	1851	0
190	20240730	165400	271807458	1851	1851	1851	1851	0
191	20240730	165300	271807458	1851	1851	1851	1851	0
192	20240730	165200	271807458	1851	1851	1851	1851	0
193	20240730	165100	271807458	1851	1851	1851	1851	0
194	20240730	165000	271807458	1851	1851	1851	1851	0
195	20240730	164900	271807458	1851	1851	1851	1851	0
196	20240730	164800	271807458	1851	1851	1851	1851	0
197	20240730	164700	271807458	1851	1851	1851	1851	0
198	20240730	164600	271807458	1851	1851	1851	1851	0
199	20240730	164500	271807458	1851	1851	1851	1851	0
200	20240730	164400	271807458	1851	1851	1851	1851	0
201	20240730	164300	271807458	1851	1851	1851	1851	0
202	20240730	164200	271807458	1851	1851	1851	1851	0
203	20240730	164100	271807458	1851	1851	1851	1851	0
204	20240730	164000	271807458	1851	1851	1851	1851	0
205	20240730	163900	271807458	1851	1851	1851	1851	0
206	20240730	163800	271807458	1851	1851	1851	1851	0
207	20240730	163700	271807458	1851	1851	1851	1851	0
208	20240730	163600	271807458	1851	1851	1851	1851	0
209	20240730	163500	271807458	1851	1851	1851	1851	0
210	20240730	163400	271807458	1851	1851	1851	1851	0
211	20240730	163300	271807458	1851	1851	1851	1851	0
212	20240730	163200	271807458	1851	1851	1851	1851	909
213	20240730	163100	271807458	1851	1851	1851	1851	0
214	20240730	163000	271807458	1851	1851	1851	1851	0
215	20240730	162900	271807458	1851	1851	1851	1851	0
216	20240730	162800	271807458	1851	1851	1851	1851	0
217	20240730	162700	271807458	1851	1851	1851	1851	0
218	20240730	162600	271807458	1851	1851	1851	1851	0
219	20240730	162500	271807458	1851	1851	1851	1851	0
220	20240730	162400	271807458	1851	1851	1851	1851	0
221	20240730	162300	271807458	1851	1851	1851	1851	0
222	20240730	162200	271807458	1851	1851	1851	1851	0
223	20240730	162100	271807458	1851	1851	1851	1851	0
224	20240730	162000	271807458	1851	1851	1851	1851	0
225	20240730	161900	271807458	1851	1851	1851	1851	0
226	20240730	161800	271807458	1851	1851	1851	1851	0
227	20240730	161700	271807458	1851	1851	1851	1851	0
228	20240730	161600	271807458	1851	1851	1851	1851	0
229	20240730	161500	271807458	1851	1851	1851	1851	0
230	20240730	161400	271807458	1851	1851	1851	1851	0
231	20240730	161300	271807458	1851	1851	1851	1851	0
232	20240730	161200	271807458	1851	1851	1851	1851	0
233	20240730	161100	271807458	1851	1851	1851	1851	0
234	20240730	161000	271807458	1851	1851	1851	1851	0
235	20240730	160900	271807458	1851	1851	1851	1851	0
236	20240730	160800	271807458	1851	1851	1851	1851	0
237	20240730	160700	271807458	1851	1851	1851	1851	0
238	20240730	160600	271807458	1851	1851	1851	1851	0
239	20240730	160500	271807458	1851	1851	1851	1851	0
240	20240730	160400	271807458	1851	1851	1851	1851	0
241	20240730	160300	271807458	1851	1851	1851	1851	0
242	20240730	160200	271807458	1851	1851	1851	1851	909
243	20240730	160100	271807458	1851	1851	1851	1851	0
244	20240730	160000	271807458	1851	1851	1851	1851	0
245	20240730	155900	271807458	1851	1851	1851	1851	0
246	20240730	155800	271807458	1851	1851	1851	1851	0
247	20240730	155700	271807458	1851	1851	1851	1851	0
248	20240730	155600	271807458	1851	1851	1851	1851	0
249	20240730	155500	271807458	1851	1851	1851	1851	0
250	20240730	155400	271807458	1851	1851	1851	1851	0
251	20240730	155300	271807458	1851	1851	1851	1851	0
252	20240730	155200	271807458	1851	1851	1851	1851	0
253	20240730	155100	271807458	1851	1851	1851	1851	0
254	20240730	155000	271807458	1851	1851	1851	1851	0
255	20240730	154900	271807458	1851	1851	1851	1851	0
256	20240730	154800	271807458	1851	1851	1851	1851	0
257	20240730	154700	271807458	1851	1851	1851	1851	0
258	20240730	154600	271807458	1851	1851	1851	1851	0
259	20240730	154500	271807458	1851	1851	1851	1851	0
260	20240730	154400	271807458	1851	1851	1851	1851	0
261	20240730	154300	271807458	1851	1851	1851	1851	0
262	20240730	154200	271807458	1851	1851	1851	1851	0
263	20240730	154100	271807458	1851	1851	1851	1851	0
264	20240730	154000	271807458	1851	1851	1851	1851	0
265	20240730	153900	271807458	1851	1851	1851	1851	0
266	20240730	153800	271807458	1851	1851	1851	1851	0
267	20240730	153700	271807458	1851	1851	1851	1851	0
268	20240730	153600	271807458	1851	1851	1851	1851	0
269	20240730	153500	271807458	1851	1851	1851	1851	0
270	20240730	153400	271807458	1851	1851	1851	1851	0
271	20240730	153300	271807458	1851	1851	1851	1851	0
272	20240730	153200	271807458	1851	1851	1851	1851	909
273	20240730	153100	271807458	1851	1851	1851	1851	0
274	20240730	153000	271807458	1851	1851	1851	1851	909
275	20240730	152900	270124899	1851	1851	1851	1851	0
276	20240730	152800	270124899	1851	1851	1851	1851	0
277	20240730	152700	270124899	1851	1851	1851	1851	0
278	20240730	152600	270124899	1851	1851	1851	1851	0
279	20240730	152500	270124899	1851	1851	1851	1851	0
280	20240730	152400	270124899	1851	1851	1851	1851	0
281	20240730	152300	270124899	1851	1851	1851	1851	0
282	20240730	152200	270124899	1851	1851	1851	1851	0
283	20240730	152100	270124899	1851	1851	1851	1851	0
284	20240730	152000	270124899	1851	1851	1851	1851	0
285	20240730	151900	270124899	1851	1848	1851	1848	223
286	20240730	151800	269712660	1849	1849	1849	1848	82
287	20240730	151700	269561122	1848	1848	1849	1848	169
288	20240730	151600	269248806	1849	1852	1852	1849	179
289	20240730	151500	268917732	1850	1850	1850	1850	77
290	20240730	151400	268775282	1850	1850	1852	1850	165
291	20240730	151300	268470026	1850	1850	1850	1850	88
292	20240730	151200	268307226	1850	1850	1850	1850	96
293	20240730	151100	268129626	1850	1851	1851	1850	169
294	20240730	151000	267816969	1852	1852	1852	1852	7
295	20240730	150900	267804005	1851	1851	1851	1851	99
296	20240730	150800	267620756	1851	1851	1851	1851	200
297	20240730	150700	267250556	1851	1850	1851	1850	1346
298	20240730	150600	264759845	1850	1851	1851	1850	114
299	20240730	150500	264548920	1851	1851	1851	1851	7
300	20240730	150400	264535963	1850	1848	1850	1848	1289
301	20240730	150300	262151475	1848	1848	1848	1848	109
302	20240730	150200	261950043	1848	1848	1848	1848	125
303	20240730	150100	261719043	1848	1848	1848	1848	0
304	20240730	150000	261719043	1848	1849	1849	1848	146
305	20240730	145900	261449234	1848	1849	1849	1848	142
306	20240730	145800	261186817	1848	1848	1848	1848	0
307	20240730	145700	261186817	1848	1848	1849	1848	139
308	20240730	145600	260929944	1848	1848	1848	1848	0
309	20240730	145500	260929944	1848	1848	1848	1848	0
310	20240730	145400	260929944	1848	1848	1848	1848	130
311	20240730	145300	260689704	1848	1848	1848	1848	119
312	20240730	145200	260469792	1849	1849	1849	1849	100
313	20240730	145100	260284892	1849	1849	1849	1849	0
314	20240730	145000	260284892	1849	1849	1849	1849	0
315	20240730	144900	260284892	1849	1849	1849	1849	10
316	20240730	144800	260266402	1850	1850	1850	1850	1
317	20240730	144700	260264552	1850	1850	1850	1850	1
318	20240730	144600	260262702	1850	1849	1850	1849	457
319	20240730	144500	259417701	1849	1848	1849	1848	429
320	20240730	144400	258624907	1847	1848	1848	1847	119
321	20240730	144300	258405064	1848	1848	1848	1848	0
322	20240730	144200	258405064	1848	1848	1848	1848	7
323	20240730	144100	258392128	1847	1847	1847	1847	0
324	20240730	144000	258392128	1847	1847	1847	1847	687
325	20240730	143900	257123239	1846	1846	1846	1846	87
326	20240730	143800	256962637	1846	1846	1846	1846	0
327	20240730	143700	256962637	1846	1847	1847	1846	164
328	20240730	143600	256659857	1847	1847	1847	1846	252
329	20240730	143500	256194564	1847	1846	1847	1846	1093
330	20240730	143400	254176876	1846	1847	1847	1846	89
331	20240730	143300	254012577	1847	1847	1847	1847	8
332	20240730	143200	253997801	1847	1846	1847	1846	158
333	20240730	143100	253706125	1846	1846	1846	1846	0
334	20240730	143000	253706125	1846	1846	1846	1846	100
335	20240730	142900	253521525	1846	1846	1846	1846	0
336	20240730	142800	253521525	1846	1846	1846	1846	78
337	20240730	142700	253377537	1847	1847	1847	1846	1076
338	20240730	142600	251391165	1847	1847	1847	1847	0
339	20240730	142500	251391165	1847	1847	1847	1847	2
340	20240730	142400	251387471	1847	1847	1847	1846	150
341	20240730	142300	251110552	1847	1847	1847	1847	1194
342	20240730	142200	248905234	1847	1847	1847	1847	206
343	20240730	142100	248524752	1847	1847	1847	1847	1000
344	20240730	142000	246677752	1847	1847	1847	1847	102
345	20240730	141900	246489358	1848	1847	1848	1847	118
346	20240730	141800	246271304	1847	1847	1847	1847	20
347	20240730	141700	246234364	1847	1847	1847	1847	115
348	20240730	141600	246021959	1848	1848	1848	1848	50
349	20240730	141500	245929559	1848	1847	1848	1847	111
350	20240730	141400	245724512	1848	1848	1848	1848	1
351	20240730	141300	245722664	1847	1847	1847	1847	0
352	20240730	141200	245722664	1847	1847	1847	1847	185
353	20240730	141100	245380969	1846	1846	1846	1846	0
354	20240730	141000	245380969	1846	1847	1847	1846	98
355	20240730	140900	245200051	1848	1848	1848	1848	1
356	20240730	140800	245198203	1848	1848	1848	1848	3
357	20240730	140700	245192659	1848	1848	1848	1848	0
358	20240730	140600	245192659	1848	1848	1848	1848	400
359	20240730	140500	244453459	1848	1848	1848	1848	1
360	20240730	140400	244451611	1846	1846	1846	1846	107
361	20240730	140300	244254089	1847	1848	1848	1847	144
362	20240730	140200	243988120	1846	1846	1846	1846	0
363	20240730	140100	243988120	1846	1847	1847	1846	110
364	20240730	140000	243785048	1847	1847	1847	1847	180
365	20240730	135900	243452588	1847	1847	1847	1847	100
366	20240730	135800	243267888	1847	1847	1847	1847	104
367	20240730	135700	243075800	1847	1847	1847	1847	5
368	20240730	135600	243066565	1848	1848	1848	1848	1
369	20240730	135500	243064717	1847	1847	1847	1847	99
370	20240730	135400	242881864	1846	1846	1846	1846	0
371	20240730	135300	242881864	1846	1848	1848	1846	107
372	20240730	135200	242684340	1846	1846	1846	1846	231
373	20240730	135100	242257914	1846	1846	1846	1846	90
374	20240730	135000	242091774	1847	1847	1847	1846	184
375	20240730	134900	241752012	1847	1847	1847	1847	42
376	20240730	134800	241674438	1847	1847	1847	1847	0
377	20240730	134700	241674438	1847	1847	1847	1847	0
378	20240730	134600	241674438	1847	1847	1847	1847	9
379	20240730	134500	241657815	1846	1847	1848	1846	4122
380	20240730	134400	234044340	1847	1847	1847	1847	0
381	20240730	134300	234044340	1847	1847	1847	1847	81
382	20240730	134200	233894733	1848	1849	1849	1848	56
383	20240730	134100	233791243	1849	1849	1849	1849	1
384	20240730	134000	233789394	1849	1850	1850	1849	590
385	20240730	133900	232698483	1850	1850	1850	1850	6
386	20240730	133800	232687383	1850	1850	1850	1850	0
387	20240730	133700	232687383	1850	1850	1850	1850	0
388	20240730	133600	232687383	1850	1850	1850	1850	1
389	20240730	133500	232685533	1849	1849	1849	1849	1
390	20240730	133400	232683684	1849	1849	1849	1849	449
391	20240730	133300	231853483	1850	1850	1850	1850	0
392	20240730	133200	231853483	1850	1850	1850	1850	2
393	20240730	133100	231849783	1850	1850	1850	1850	0
394	20240730	133000	231849783	1850	1850	1850	1850	0
395	20240730	132900	231849783	1850	1850	1850	1850	10
396	20240730	132800	231831283	1850	1850	1850	1850	0
397	20240730	132700	231831283	1850	1850	1850	1850	2
398	20240730	132600	231827583	1850	1850	1850	1850	7
399	20240730	132500	231814633	1849	1849	1849	1849	0
400	20240730	132400	231814633	1849	1846	1849	1846	1677
401	20240730	132300	228714507	1847	1847	1847	1847	116
402	20240730	132200	228500255	1847	1847	1847	1847	636
403	20240730	132100	227325563	1847	1849	1849	1847	100
404	20240730	132000	227140851	1849	1849	1849	1849	36
405	20240730	131900	227074287	1849	1849	1849	1848	53
406	20240730	131800	226976291	1849	1849	1849	1849	0
407	20240730	131700	226976291	1849	1849	1849	1849	10
408	20240730	131600	226957801	1849	1849	1849	1849	50
409	20240730	131500	226865351	1849	1848	1849	1848	16
410	20240730	131400	226835768	1849	1849	1849	1849	52
411	20240730	131300	226739620	1848	1847	1848	1847	2
412	20240730	131200	226735925	1848	1848	1848	1847	102
413	20240730	131100	226547430	1848	1848	1848	1848	213
414	20240730	131000	226153806	1848	1848	1848	1848	15
415	20240730	130900	226126086	1849	1849	1849	1849	10
416	20240730	130800	226107596	1849	1849	1849	1849	0
417	20240730	130700	226107596	1849	1849	1849	1849	1
418	20240730	130600	226105747	1849	1849	1849	1849	0
419	20240730	130500	226105747	1849	1849	1849	1849	15
420	20240730	130400	226078012	1848	1848	1848	1848	10
421	20240730	130300	226059532	1848	1848	1848	1848	10
422	20240730	130200	226041052	1848	1848	1848	1848	123
423	20240730	130100	225813748	1847	1847	1847	1847	135
424	20240730	130000	225564403	1847	1848	1848	1846	681
425	20240730	125900	224306024	1846	1846	1847	1846	150
426	20240730	125800	224029123	1846	1848	1849	1846	1750
427	20240730	125700	220796486	1848	1849	1849	1848	282
428	20240730	125600	220275071	1850	1851	1851	1850	6766
429	20240730	125500	207757969	1850	1850	1850	1850	86
430	20240730	125400	207598869	1851	1851	1851	1851	0
431	20240730	125300	207598869	1851	1850	1851	1850	123
432	20240730	125200	207371279	1851	1851	1851	1851	20
433	20240730	125100	207334259	1854	1854	1854	1854	0
434	20240730	125000	207334259	1854	1854	1854	1854	0
435	20240730	124900	207334259	1854	1854	1854	1854	0
436	20240730	124800	207334259	1854	1853	1854	1850	4301
437	20240730	124700	199376279	1854	1854	1854	1854	251
438	20240730	124600	198910925	1854	1854	1854	1854	0
439	20240730	124500	198910925	1854	1854	1854	1854	0
440	20240730	124400	198910925	1854	1854	1854	1854	6
441	20240730	124300	198899801	1854	1854	1854	1854	1
442	20240730	124200	198897947	1854	1854	1854	1854	1
443	20240730	124100	198896093	1852	1852	1852	1852	1
444	20240730	124000	198894241	1852	1852	1852	1852	0
445	20240730	123900	198894241	1852	1853	1853	1852	101
446	20240730	123800	198707089	1853	1853	1853	1853	0
447	20240730	123700	198707089	1853	1853	1853	1853	100
448	20240730	123600	198521789	1853	1853	1853	1853	0
449	20240730	123500	198521789	1853	1853	1853	1853	14
450	20240730	123400	198495847	1853	1853	1853	1853	300
451	20240730	123300	197939947	1853	1853	1853	1853	0
452	20240730	123200	197939947	1853	1852	1853	1852	250
453	20240730	123100	197476799	1851	1851	1851	1851	0
454	20240730	123000	197476799	1851	1851	1851	1851	2
455	20240730	122900	197473097	1852	1852	1852	1852	709
456	20240730	122800	196160029	1850	1850	1850	1850	2
457	20240730	122700	196156329	1851	1850	1853	1850	477
458	20240730	122600	195273578	1850	1850	1850	1850	4
459	20240730	122500	195266178	1850	1850	1853	1850	99
460	20240730	122400	195083024	1850	1852	1853	1850	7052
461	20240730	122300	182030164	1852	1852	1852	1852	238
462	20240730	122200	181589388	1852	1853	1853	1852	5004
463	20240730	122100	172321976	1852	1852	1852	1852	89
464	20240730	122000	172157148	1853	1853	1853	1853	0
465	20240730	121900	172157148	1853	1853	1853	1852	127
466	20240730	121800	171921932	1852	1853	1853	1852	1217
467	20240730	121700	169666919	1854	1854	1854	1854	13
468	20240730	121600	169642817	1853	1853	1853	1853	76
469	20240730	121500	169501989	1853	1854	1854	1853	149
470	20240730	121400	169225863	1854	1854	1854	1854	259
471	20240730	121300	168745677	1854	1854	1854	1854	2
472	20240730	121200	168741969	1855	1855	1855	1855	342
473	20240730	121100	168107559	1855	1855	1855	1855	0
474	20240730	121000	168107559	1855	1855	1855	1855	78
475	20240730	120900	167962869	1855	1855	1855	1855	0
476	20240730	120800	167962869	1855	1855	1855	1855	78
477	20240730	120700	167818179	1855	1855	1855	1855	1
478	20240730	120600	167816324	1855	1855	1855	1855	0
479	20240730	120500	167816324	1855	1855	1855	1855	0
480	20240730	120400	167816324	1855	1855	1855	1855	0
481	20240730	120300	167816324	1855	1855	1855	1855	0
482	20240730	120200	167816324	1855	1855	1855	1855	5
483	20240730	120100	167807049	1855	1855	1855	1855	0
484	20240730	120000	167807049	1855	1855	1855	1855	0
485	20240730	115900	167807049	1855	1855	1855	1855	1
486	20240730	115800	167805194	1857	1857	1857	1857	200
487	20240730	115700	167433794	1855	1855	1855	1855	0
488	20240730	115600	167433794	1855	1855	1855	1855	1
489	20240730	115500	167431939	1857	1857	1857	1857	1
490	20240730	115400	167430082	1855	1855	1855	1855	1
491	20240730	115300	167428227	1855	1855	1855	1855	4
492	20240730	115200	167420807	1855	1855	1855	1855	0
493	20240730	115100	167420807	1855	1857	1857	1855	809
494	20240730	115000	165918512	1855	1855	1855	1855	86
495	20240730	114900	165758982	1854	1854	1854	1854	0
496	20240730	114800	165758982	1854	1854	1854	1854	78
497	20240730	114700	165614370	1855	1856	1856	1855	1427
498	20240730	114600	162967273	1855	1856	1856	1855	1477
499	20240730	114500	160226086	1856	1856	1856	1856	129
500	20240730	114400	159986662	1856	1856	1856	1856	74
501	20240730	114300	159849318	1856	1856	1856	1856	0
502	20240730	114200	159849318	1856	1856	1856	1856	194
503	20240730	114100	159489254	1856	1856	1856	1856	0
504	20240730	114000	159489254	1856	1856	1856	1856	0
505	20240730	113900	159489254	1856	1858	1858	1856	106
506	20240730	113800	159292482	1856	1857	1857	1856	376
507	20240730	113700	158594305	1856	1857	1857	1856	234
508	20240730	113600	158159983	1856	1856	1856	1856	0
509	20240730	113500	158159983	1856	1856	1856	1856	79
510	20240730	113400	158013359	1856	1856	1856	1856	130
511	20240730	113300	157772079	1856	1858	1858	1856	3140
512	20240730	113200	151944179	1856	1856	1856	1856	0
513	20240730	113100	151944179	1856	1857	1857	1856	90
514	20240730	113000	151777129	1857	1857	1857	1857	0
515	20240730	112900	151777129	1857	1856	1858	1856	100
516	20240730	112800	151591508	1856	1857	1857	1856	85
517	20240730	112700	151433737	1857	1856	1858	1856	99
518	20240730	112600	151249972	1856	1856	1856	1856	1
519	20240730	112500	151248116	1856	1858	1858	1856	1240
520	20240730	112400	148945531	1858	1858	1858	1858	98
521	20240730	112300	148763447	1857	1858	1858	1857	997
522	20240730	112200	146912013	1858	1858	1858	1858	96
523	20240730	112100	146733645	1857	1857	1857	1857	0
524	20240730	112000	146733645	1857	1861	1863	1857	17237
525	20240730	111900	114671294	1861	1861	1861	1861	0
526	20240730	111800	114671294	1861	1861	1861	1861	89
527	20240730	111700	114505665	1861	1862	1862	1861	6067
528	20240730	111600	103209341	1862	1862	1862	1862	88
529	20240730	111500	103045485	1862	1862	1862	1862	0
530	20240730	111400	103045485	1862	1862	1862	1862	86
531	20240730	111300	102885353	1863	1863	1863	1863	600
532	20240730	111200	101767553	1861	1863	1863	1861	2529
533	20240730	111100	97057435	1864	1864	1864	1864	51
534	20240730	111000	96962371	1865	1865	1865	1865	1115
535	20240730	110900	94882896	1864	1864	1864	1864	90
536	20240730	110800	94715136	1864	1864	1864	1864	0
537	20240730	110700	94715136	1864	1865	1865	1864	194
538	20240730	110600	94353410	1865	1864	1865	1864	133
539	20240730	110500	94105425	1865	1864	1865	1864	131
540	20240730	110400	93861191	1865	1865	1865	1865	20
541	20240730	110300	93823891	1864	1864	1864	1864	80
542	20240730	110200	93674771	1865	1864	1865	1864	18
543	20240730	110100	93641211	1864	1865	1865	1864	634
544	20240730	110000	92459008	1866	1866	1866	1866	62
545	20240730	105900	92343316	1866	1866	1866	1866	105
546	20240730	105800	92147386	1866	1866	1866	1866	0
547	20240730	105700	92147386	1866	1866	1866	1866	97
548	20240730	105600	91966384	1865	1865	1866	1865	983
549	20240730	105500	90133088	1865	1866	1866	1865	288
550	20240730	105400	89595690	1866	1867	1867	1866	63
551	20240730	105300	89478074	1867	1871	1871	1867	10614
552	20240730	105200	69628958	1871	1871	1871	1871	0
553	20240730	105100	69628958	1871	1871	1871	1871	0
554	20240730	105000	69628958	1871	1871	1871	1871	0
555	20240730	104900	69628958	1871	1871	1871	1871	127
556	20240730	104800	69391341	1871	1871	1871	1871	0
557	20240730	104700	69391341	1871	1871	1871	1871	0
558	20240730	104600	69391341	1871	1871	1871	1871	0
559	20240730	104500	69391341	1871	1871	1871	1871	0
560	20240730	104400	69391341	1871	1872	1872	1871	642
561	20240730	104300	68189650	1872	1872	1872	1872	4
562	20240730	104200	68182162	1871	1871	1871	1871	0
563	20240730	104100	68182162	1871	1871	1871	1871	0
564	20240730	104000	68182162	1871	1874	1874	1871	5537
565	20240730	103900	57817053	1873	1873	1873	1873	119
566	20240730	103800	57594166	1873	1873	1873	1873	215
567	20240730	103700	57191471	1873	1875	1875	1873	109
568	20240730	103600	56987284	1874	1874	1874	1874	3
569	20240730	103500	56981662	1873	1874	1874	1873	15
570	20240730	103400	56953553	1873	1874	1874	1873	1105
571	20240730	103300	54882951	1874	1874	1874	1874	712
572	20240730	103200	53548663	1875	1875	1875	1875	1
573	20240730	103100	53546788	1875	1875	1875	1875	1
574	20240730	103000	53544913	1874	1875	1875	1874	77
575	20240730	102900	53400544	1875	1875	1875	1875	0
576	20240730	102800	53400544	1875	1875	1875	1875	1
577	20240730	102700	53398669	1875	1874	1875	1874	116
578	20240730	102600	53181277	1874	1876	1876	1874	699
579	20240730	102500	51870702	1875	1877	1877	1875	3839
580	20240730	102400	44669097	1877	1877	1877	1877	341
581	20240730	102300	44029040	1876	1877	1877	1876	177
582	20240730	102200	43696888	1877	1877	1877	1877	0
583	20240730	102100	43696888	1877	1877	1877	1877	20
584	20240730	102000	43659348	1877	1877	1877	1877	20
585	20240730	101900	43621808	1877	1876	1877	1876	220
586	20240730	101800	43208888	1877	1877	1877	1877	0
587	20240730	101700	43208888	1877	1877	1877	1877	0
588	20240730	101600	43208888	1877	1877	1877	1877	0
589	20240730	101500	43208888	1877	1876	1877	1876	298
590	20240730	101400	42649771	1877	1877	1877	1877	0
591	20240730	101300	42649771	1877	1877	1877	1877	0
592	20240730	101200	42649771	1877	1877	1877	1877	0
593	20240730	101100	42649771	1877	1877	1877	1877	0
594	20240730	101000	42649771	1877	1877	1877	1877	0
595	20240730	100900	42649771	1877	1877	1877	1877	0
596	20240730	100800	42649771	1877	1877	1877	1876	3
597	20240730	100700	42644141	1876	1876	1876	1876	3
598	20240730	100600	42638513	1876	1877	1877	1876	109
599	20240730	100500	42433929	1877	1877	1877	1877	5
600	20240730	100400	42424544	1876	1876	1876	1876	2
601	20240730	100300	42420792	1876	1876	1876	1876	0
602	20240730	100200	42420792	1876	1877	1877	1876	633
603	20240730	100100	41232826	1876	1877	1877	1876	11
604	20240730	100000	41212180	1876	1878	1878	1876	945
605	20240730	095900	39438560	1877	1877	1877	1877	0
606	20240730	095800	39438560	1877	1880	1880	1877	1809
607	20240730	095700	36040654	1880	1880	1880	1880	0
608	20240730	095600	36040654	1880	1880	1880	1880	2
609	20240730	095500	36036894	1880	1880	1880	1880	20
610	20240730	095400	35999294	1880	1880	1880	1880	7
611	20240730	095300	35986134	1880	1879	1880	1879	243
612	20240730	095200	35529297	1879	1879	1879	1879	3
613	20240730	095100	35523660	1879	1879	1879	1878	399
614	20240730	095000	34774094	1880	1879	1880	1879	202
615	20240730	094900	34394335	1879	1879	1879	1879	2
616	20240730	094800	34390577	1878	1879	1879	1878	447
617	20240730	094700	33550759	1879	1881	1881	1879	7
618	20240730	094600	33537597	1880	1881	1881	1880	50
619	20240730	094500	33443561	1880	1884	1884	1880	3414
620	20240730	094400	27024007	1881	1881	1881	1881	0
621	20240730	094300	27024007	1881	1881	1881	1881	0
622	20240730	094200	27024007	1881	1881	1881	1881	0
623	20240730	094100	27024007	1881	1884	1884	1881	660
624	20240730	094000	25780933	1884	1884	1884	1884	200
625	20240730	093900	25404133	1884	1884	1884	1882	262
626	20240730	093800	24910925	1884	1884	1884	1882	15
627	20240730	093700	24882677	1884	1884	1884	1884	7
628	20240730	093600	24869489	1882	1881	1882	1881	119
629	20240730	093500	24645649	1882	1882	1882	1882	53
630	20240730	093400	24545903	1882	1882	1882	1882	3
631	20240730	093300	24540257	1881	1884	1884	1881	5065
632	20240730	093200	15004869	1883	1885	1891	1883	1354
633	20240730	093100	12453539	1893	1893	1893	1893	9
634	20240730	093000	12436502	1885	1885	1893	1885	4
635	20240730	092900	12428946	1885	1885	1893	1885	307
636	20240730	092800	11850211	1885	1892	1893	1885	772
637	20240730	092700	10389374	1886	1886	1886	1886	7
638	20240730	092600	10376172	1892	1892	1892	1892	1
639	20240730	092500	10374280	1887	1892	1892	1887	134
640	20240730	092400	10120807	1893	1893	1893	1893	1
641	20240730	092300	10118914	1894	1895	1895	1894	76
642	20240730	092200	9974899	1895	1895	1895	1895	0
643	20240730	092100	9974899	1895	1895	1895	1895	0
644	20240730	092000	9974899	1895	1895	1895	1895	0
645	20240730	091900	9974899	1895	1895	1895	1895	34
646	20240730	091800	9910469	1897	1897	1897	1897	20
647	20240730	091700	9872529	1897	1897	1897	1897	25
648	20240730	091600	9825104	1897	1894	1897	1894	63
649	20240730	091500	9705721	1894	1894	1894	1894	0
650	20240730	091400	9705721	1894	1894	1894	1894	0
651	20240730	091300	9705721	1894	1894	1894	1894	0
652	20240730	091200	9705721	1894	1894	1894	1894	204
653	20240730	091100	9319345	1883	1883	1883	1883	0
654	20240730	091000	9319345	1883	1883	1883	1883	0
655	20240730	090900	9319345	1883	1883	1883	1883	0
656	20240730	090800	9319345	1883	1883	1883	1883	1
657	20240730	090700	9317462	1895	1895	1895	1883	58
658	20240730	090600	9207565	1896	1896	1896	1896	3
659	20240730	090500	9201877	1897	1897	1897	1897	0
660	20240730	090400	9201877	1897	1893	1897	1893	21
661	20240730	090300	9162098	1893	1886	1893	1886	120
662	20240730	090200	8935707	1886	1886	1886	1886	1
663	20240730	090100	8933821	1881	1881	1881	1881	0
664	20240730	090000	8933821	1881	1880	1886	1880	4752