KissMeData/080420/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195100	319837932	1833	1833	1833	1833	2329
3	20240729	195000	319837932	1833	1833	1833	1833	0
4	20240729	194900	319837932	1833	1833	1833	1833	0
5	20240729	194800	319837932	1833	1833	1833	1833	0
6	20240729	194700	319837932	1833	1833	1833	1833	0
7	20240729	194600	319837932	1833	1833	1833	1833	0
8	20240729	194500	319837932	1833	1833	1833	1833	0
9	20240729	194400	319837932	1833	1833	1833	1833	0
10	20240729	194300	319837932	1833	1833	1833	1833	0
11	20240729	194200	319837932	1833	1833	1833	1833	0
12	20240729	194100	319837932	1833	1833	1833	1833	0
13	20240729	194000	319837932	1833	1833	1833	1833	0
14	20240729	193900	319837932	1833	1833	1833	1833	0
15	20240729	193800	319837932	1833	1833	1833	1833	0
16	20240729	193700	319837932	1833	1833	1833	1833	0
17	20240729	193600	319837932	1833	1833	1833	1833	0
18	20240729	193500	319837932	1833	1833	1833	1833	0
19	20240729	193400	319837932	1833	1833	1833	1833	0
20	20240729	193300	319837932	1833	1833	1833	1833	0
21	20240729	193200	319837932	1833	1833	1833	1833	0
22	20240729	193100	319837932	1833	1833	1833	1833	0
23	20240729	193000	319837932	1833	1833	1833	1833	0
24	20240729	192900	319837932	1833	1833	1833	1833	0
25	20240729	192800	319837932	1833	1833	1833	1833	0
26	20240729	192700	319837932	1833	1833	1833	1833	0
27	20240729	192600	319837932	1833	1833	1833	1833	0
28	20240729	192500	319837932	1833	1833	1833	1833	0
29	20240729	192400	319837932	1833	1833	1833	1833	0
30	20240729	192300	319837932	1833	1833	1833	1833	0
31	20240729	192200	319837932	1833	1833	1833	1833	0
32	20240729	192100	319837932	1833	1833	1833	1833	2329
33	20240729	192000	319837932	1833	1833	1833	1833	0
34	20240729	191900	319837932	1833	1833	1833	1833	0
35	20240729	191800	319837932	1833	1833	1833	1833	0
36	20240729	191700	319837932	1833	1833	1833	1833	0
37	20240729	191600	319837932	1833	1833	1833	1833	0
38	20240729	191500	319837932	1833	1833	1833	1833	0
39	20240729	191400	319837932	1833	1833	1833	1833	0
40	20240729	191300	319837932	1833	1833	1833	1833	0
41	20240729	191200	319837932	1833	1833	1833	1833	0
42	20240729	191100	319837932	1833	1833	1833	1833	0
43	20240729	191000	319837932	1833	1833	1833	1833	0
44	20240729	190900	319837932	1833	1833	1833	1833	0
45	20240729	190800	319837932	1833	1833	1833	1833	0
46	20240729	190700	319837932	1833	1833	1833	1833	0
47	20240729	190600	319837932	1833	1833	1833	1833	0
48	20240729	190500	319837932	1833	1833	1833	1833	0
49	20240729	190400	319837932	1833	1833	1833	1833	0
50	20240729	190300	319837932	1833	1833	1833	1833	0
51	20240729	190200	319837932	1833	1833	1833	1833	0
52	20240729	190100	319837932	1833	1833	1833	1833	0
53	20240729	190000	319837932	1833	1833	1833	1833	0
54	20240729	185900	319837932	1833	1833	1833	1833	0
55	20240729	185800	319837932	1833	1833	1833	1833	0
56	20240729	185700	319837932	1833	1833	1833	1833	0
57	20240729	185600	319837932	1833	1833	1833	1833	0
58	20240729	185500	319837932	1833	1833	1833	1833	0
59	20240729	185400	319837932	1833	1833	1833	1833	0
60	20240729	185300	319837932	1833	1833	1833	1833	0
61	20240729	185200	319837932	1833	1833	1833	1833	0
62	20240729	185100	319837932	1833	1833	1833	1833	2329
63	20240729	185000	319837932	1833	1833	1833	1833	0
64	20240729	184900	319837932	1833	1833	1833	1833	0
65	20240729	184800	319837932	1833	1833	1833	1833	0
66	20240729	184700	319837932	1833	1833	1833	1833	0
67	20240729	184600	319837932	1833	1833	1833	1833	0
68	20240729	184500	319837932	1833	1833	1833	1833	0
69	20240729	184400	319837932	1833	1833	1833	1833	0
70	20240729	184300	319837932	1833	1833	1833	1833	0
71	20240729	184200	319837932	1833	1833	1833	1833	0
72	20240729	184100	319837932	1833	1833	1833	1833	0
73	20240729	184000	319837932	1833	1833	1833	1833	0
74	20240729	183900	319837932	1833	1833	1833	1833	0
75	20240729	183800	319837932	1833	1833	1833	1833	0
76	20240729	183700	319837932	1833	1833	1833	1833	0
77	20240729	183600	319837932	1833	1833	1833	1833	0
78	20240729	183500	319837932	1833	1833	1833	1833	0
79	20240729	183400	319837932	1833	1833	1833	1833	0
80	20240729	183300	319837932	1833	1833	1833	1833	0
81	20240729	183200	319837932	1833	1833	1833	1833	0
82	20240729	183100	319837932	1833	1833	1833	1833	0
83	20240729	183000	319837932	1833	1833	1833	1833	0
84	20240729	182900	319837932	1833	1833	1833	1833	0
85	20240729	182800	319837932	1833	1833	1833	1833	0
86	20240729	182700	319837932	1833	1833	1833	1833	0
87	20240729	182600	319837932	1833	1833	1833	1833	0
88	20240729	182500	319837932	1833	1833	1833	1833	0
89	20240729	182400	319837932	1833	1833	1833	1833	0
90	20240729	182300	319837932	1833	1833	1833	1833	0
91	20240729	182200	319837932	1833	1833	1833	1833	0
92	20240729	182100	319837932	1833	1833	1833	1833	2329
93	20240729	182000	319837932	1833	1833	1833	1833	0
94	20240729	181900	319837932	1833	1833	1833	1833	0
95	20240729	181800	319837932	1833	1833	1833	1833	0
96	20240729	181700	319837932	1833	1833	1833	1833	0
97	20240729	181600	319837932	1833	1833	1833	1833	0
98	20240729	181500	319837932	1833	1833	1833	1833	0
99	20240729	181400	319837932	1833	1833	1833	1833	0
100	20240729	181300	319837932	1833	1833	1833	1833	0
101	20240729	181200	319837932	1833	1833	1833	1833	0
102	20240729	181100	319837932	1833	1833	1833	1833	0
103	20240729	181000	319837932	1833	1833	1833	1833	0
104	20240729	180900	319837932	1833	1833	1833	1833	0
105	20240729	180800	319837932	1833	1833	1833	1833	0
106	20240729	180700	319837932	1833	1833	1833	1833	0
107	20240729	180600	319837932	1833	1833	1833	1833	0
108	20240729	180500	319837932	1833	1833	1833	1833	0
109	20240729	180400	319837932	1833	1833	1833	1833	0
110	20240729	180300	319837932	1833	1833	1833	1833	0
111	20240729	180200	319837932	1833	1833	1833	1833	0
112	20240729	180100	319837932	1833	1833	1833	1833	0
113	20240729	180000	319837932	1833	1833	1833	1833	0
114	20240729	175900	319837932	1833	1833	1833	1833	0
115	20240729	175800	319837932	1833	1833	1833	1833	0
116	20240729	175700	319837932	1833	1833	1833	1833	0
117	20240729	175600	319837932	1833	1833	1833	1833	0
118	20240729	175500	319837932	1833	1833	1833	1833	0
119	20240729	175400	319837932	1833	1833	1833	1833	0
120	20240729	175300	319837932	1833	1833	1833	1833	0
121	20240729	175200	319837932	1833	1833	1833	1833	0
122	20240729	175100	319837932	1833	1833	1833	1833	2329
123	20240729	175000	319837932	1833	1833	1833	1833	0
124	20240729	174900	319837932	1833	1833	1833	1833	0
125	20240729	174800	319837932	1833	1833	1833	1833	0
126	20240729	174700	319837932	1833	1833	1833	1833	0
127	20240729	174600	319837932	1833	1833	1833	1833	0
128	20240729	174500	319837932	1833	1833	1833	1833	0
129	20240729	174400	319837932	1833	1833	1833	1833	0
130	20240729	174300	319837932	1833	1833	1833	1833	0
131	20240729	174200	319837932	1833	1833	1833	1833	0
132	20240729	174100	319837932	1833	1833	1833	1833	0
133	20240729	174000	319837932	1833	1833	1833	1833	0
134	20240729	173900	319837932	1833	1833	1833	1833	0
135	20240729	173800	319837932	1833	1833	1833	1833	0
136	20240729	173700	319837932	1833	1833	1833	1833	0
137	20240729	173600	319837932	1833	1833	1833	1833	0
138	20240729	173500	319837932	1833	1833	1833	1833	0
139	20240729	173400	319837932	1833	1833	1833	1833	0
140	20240729	173300	319837932	1833	1833	1833	1833	0
141	20240729	173200	319837932	1833	1833	1833	1833	0
142	20240729	173100	319837932	1833	1833	1833	1833	0
143	20240729	173000	319837932	1833	1833	1833	1833	0
144	20240729	172900	319837932	1833	1833	1833	1833	0
145	20240729	172800	319837932	1833	1833	1833	1833	0
146	20240729	172700	319837932	1833	1833	1833	1833	0
147	20240729	172600	319837932	1833	1833	1833	1833	0
148	20240729	172500	319837932	1833	1833	1833	1833	0
149	20240729	172400	319837932	1833	1833	1833	1833	0
150	20240729	172300	319837932	1833	1833	1833	1833	0
151	20240729	172200	319837932	1833	1833	1833	1833	0
152	20240729	172100	319837932	1833	1833	1833	1833	2329
153	20240729	172000	319837932	1833	1833	1833	1833	0
154	20240729	171900	319837932	1833	1833	1833	1833	0
155	20240729	171800	319837932	1833	1833	1833	1833	0
156	20240729	171700	319837932	1833	1833	1833	1833	0
157	20240729	171600	319837932	1833	1833	1833	1833	0
158	20240729	171500	319837932	1833	1833	1833	1833	0
159	20240729	171400	319837932	1833	1833	1833	1833	0
160	20240729	171300	319837932	1833	1833	1833	1833	0
161	20240729	171200	319837932	1833	1833	1833	1833	0
162	20240729	171100	319837932	1833	1833	1833	1833	0
163	20240729	171000	319837932	1833	1833	1833	1833	0
164	20240729	170900	319837932	1833	1833	1833	1833	0
165	20240729	170800	319837932	1833	1833	1833	1833	0
166	20240729	170700	319837932	1833	1833	1833	1833	0
167	20240729	170600	319837932	1833	1833	1833	1833	0
168	20240729	170500	319837932	1833	1833	1833	1833	0
169	20240729	170400	319837932	1833	1833	1833	1833	0
170	20240729	170300	319837932	1833	1833	1833	1833	0
171	20240729	170200	319837932	1833	1833	1833	1833	0
172	20240729	170100	319837932	1833	1833	1833	1833	0
173	20240729	170000	319837932	1833	1833	1833	1833	0
174	20240729	165900	319837932	1833	1833	1833	1833	0
175	20240729	165800	319837932	1833	1833	1833	1833	0
176	20240729	165700	319837932	1833	1833	1833	1833	0
177	20240729	165600	319837932	1833	1833	1833	1833	0
178	20240729	165500	319837932	1833	1833	1833	1833	0
179	20240729	165400	319837932	1833	1833	1833	1833	0
180	20240729	165300	319837932	1833	1833	1833	1833	0
181	20240729	165200	319837932	1833	1833	1833	1833	0
182	20240729	165100	319837932	1833	1833	1833	1833	2329
183	20240729	165000	319837932	1833	1833	1833	1833	0
184	20240729	164900	319837932	1833	1833	1833	1833	0
185	20240729	164800	319837932	1833	1833	1833	1833	0
186	20240729	164700	319837932	1833	1833	1833	1833	0
187	20240729	164600	319837932	1833	1833	1833	1833	0
188	20240729	164500	319837932	1833	1833	1833	1833	0
189	20240729	164400	319837932	1833	1833	1833	1833	0
190	20240729	164300	319837932	1833	1833	1833	1833	0
191	20240729	164200	319837932	1833	1833	1833	1833	0
192	20240729	164100	319837932	1833	1833	1833	1833	0
193	20240729	164000	319837932	1833	1833	1833	1833	0
194	20240729	163900	319837932	1833	1833	1833	1833	0
195	20240729	163800	319837932	1833	1833	1833	1833	0
196	20240729	163700	319837932	1833	1833	1833	1833	0
197	20240729	163600	319837932	1833	1833	1833	1833	0
198	20240729	163500	319837932	1833	1833	1833	1833	0
199	20240729	163400	319837932	1833	1833	1833	1833	0
200	20240729	163300	319837932	1833	1833	1833	1833	0
201	20240729	163200	319837932	1833	1833	1833	1833	0
202	20240729	163100	319837932	1833	1833	1833	1833	0
203	20240729	163000	319837932	1833	1833	1833	1833	0
204	20240729	162900	319837932	1833	1833	1833	1833	0
205	20240729	162800	319837932	1833	1833	1833	1833	0
206	20240729	162700	319837932	1833	1833	1833	1833	0
207	20240729	162600	319837932	1833	1833	1833	1833	0
208	20240729	162500	319837932	1833	1833	1833	1833	0
209	20240729	162400	319837932	1833	1833	1833	1833	0
210	20240729	162300	319837932	1833	1833	1833	1833	0
211	20240729	162200	319837932	1833	1833	1833	1833	0
212	20240729	162100	319837932	1833	1833	1833	1833	2329
213	20240729	162000	319837932	1833	1833	1833	1833	0
214	20240729	161900	319837932	1833	1833	1833	1833	0
215	20240729	161800	319837932	1833	1833	1833	1833	0
216	20240729	161700	319837932	1833	1833	1833	1833	0
217	20240729	161600	319837932	1833	1833	1833	1833	0
218	20240729	161500	319837932	1833	1833	1833	1833	0
219	20240729	161400	319837932	1833	1833	1833	1833	0
220	20240729	161300	319837932	1833	1833	1833	1833	0
221	20240729	161200	319837932	1833	1833	1833	1833	0
222	20240729	161100	319837932	1833	1833	1833	1833	0
223	20240729	161000	319837932	1833	1833	1833	1833	0
224	20240729	160900	319837932	1833	1833	1833	1833	0
225	20240729	160800	319837932	1833	1833	1833	1833	0
226	20240729	160700	319837932	1833	1833	1833	1833	0
227	20240729	160600	319837932	1833	1833	1833	1833	0
228	20240729	160500	319837932	1833	1833	1833	1833	0
229	20240729	160400	319837932	1833	1833	1833	1833	0
230	20240729	160300	319837932	1833	1833	1833	1833	0
231	20240729	160200	319837932	1833	1833	1833	1833	0
232	20240729	160100	319837932	1833	1833	1833	1833	0
233	20240729	160000	319837932	1833	1833	1833	1833	0
234	20240729	155900	319837932	1833	1833	1833	1833	0
235	20240729	155800	319837932	1833	1833	1833	1833	0
236	20240729	155700	319837932	1833	1833	1833	1833	0
237	20240729	155600	319837932	1833	1833	1833	1833	0
238	20240729	155500	319837932	1833	1833	1833	1833	0
239	20240729	155400	319837932	1833	1833	1833	1833	0
240	20240729	155300	319837932	1833	1833	1833	1833	0
241	20240729	155200	319837932	1833	1833	1833	1833	0
242	20240729	155100	319837932	1833	1833	1833	1833	2329
243	20240729	155000	319837932	1833	1833	1833	1833	0
244	20240729	154900	319837932	1833	1833	1833	1833	0
245	20240729	154800	319837932	1833	1833	1833	1833	0
246	20240729	154700	319837932	1833	1833	1833	1833	0
247	20240729	154600	319837932	1833	1833	1833	1833	0
248	20240729	154500	319837932	1833	1833	1833	1833	0
249	20240729	154400	319837932	1833	1833	1833	1833	0
250	20240729	154300	319837932	1833	1833	1833	1833	0
251	20240729	154200	319837932	1833	1833	1833	1833	0
252	20240729	154100	319837932	1833	1833	1833	1833	0
253	20240729	154000	319837932	1833	1833	1833	1833	0
254	20240729	153900	319837932	1833	1833	1833	1833	0
255	20240729	153800	319837932	1833	1833	1833	1833	0
256	20240729	153700	319837932	1833	1833	1833	1833	0
257	20240729	153600	319837932	1833	1833	1833	1833	0
258	20240729	153500	319837932	1833	1833	1833	1833	0
259	20240729	153400	319837932	1833	1833	1833	1833	0
260	20240729	153300	319837932	1833	1833	1833	1833	0
261	20240729	153200	319837932	1833	1833	1833	1833	0
262	20240729	153100	319837932	1833	1833	1833	1833	0
263	20240729	153000	319837932	1833	1833	1833	1833	2329
264	20240729	152900	315568875	1833	1833	1833	1833	0
265	20240729	152800	315568875	1833	1833	1833	1833	0
266	20240729	152700	315568875	1833	1833	1833	1833	0
267	20240729	152600	315568875	1833	1833	1833	1833	0
268	20240729	152500	315568875	1833	1833	1833	1833	0
269	20240729	152400	315568875	1833	1833	1833	1833	0
270	20240729	152300	315568875	1833	1833	1833	1833	0
271	20240729	152200	315568875	1833	1833	1833	1833	0
272	20240729	152100	315568875	1833	1833	1833	1833	0
273	20240729	152000	315568875	1833	1833	1833	1833	0
274	20240729	151900	315568875	1833	1835	1835	1833	124
275	20240729	151800	315341559	1837	1837	1837	1837	0
276	20240729	151700	315341559	1837	1837	1837	1837	0
277	20240729	151600	315341559	1837	1837	1837	1837	0
278	20240729	151500	315341559	1837	1837	1837	1837	25
279	20240729	151400	315295634	1839	1837	1839	1837	1027
280	20240729	151300	313409032	1837	1837	1837	1837	2
281	20240729	151200	313405358	1837	1837	1837	1837	16
282	20240729	151100	313375966	1837	1837	1837	1837	320
283	20240729	151000	312788126	1837	1837	1837	1837	6
284	20240729	150900	312777104	1837	1837	1837	1829	32
285	20240729	150800	312718392	1829	1831	1831	1829	1668
286	20240729	150700	309667616	1837	1837	1837	1837	1
287	20240729	150600	309665779	1829	1829	1829	1829	50
288	20240729	150500	309574329	1836	1836	1836	1836	0
289	20240729	150400	309574329	1836	1836	1836	1836	2
290	20240729	150300	309570657	1836	1836	1836	1836	0
291	20240729	150200	309570657	1836	1836	1836	1836	2
292	20240729	150100	309566985	1836	1836	1836	1836	0
293	20240729	150000	309566985	1836	1836	1836	1836	0
294	20240729	145900	309566985	1836	1836	1836	1836	0
295	20240729	145800	309566985	1836	1836	1836	1836	0
296	20240729	145700	309566985	1836	1836	1836	1836	1
297	20240729	145600	309565149	1836	1836	1836	1836	0
298	20240729	145500	309565149	1836	1836	1836	1836	289
299	20240729	145400	309034545	1828	1835	1835	1828	69
300	20240729	145300	308907944	1835	1835	1835	1835	0
301	20240729	145200	308907944	1835	1835	1835	1835	13
302	20240729	145100	308884089	1836	1833	1836	1833	59
303	20240729	145000	308775855	1833	1833	1833	1833	0
304	20240729	144900	308775855	1833	1833	1833	1833	44
305	20240729	144800	308695203	1833	1833	1833	1833	0
306	20240729	144700	308695203	1833	1833	1833	1833	0
307	20240729	144600	308695203	1833	1833	1833	1833	2
308	20240729	144500	308691537	1833	1833	1833	1833	20
309	20240729	144400	308654877	1833	1833	1833	1833	0
310	20240729	144300	308654877	1833	1833	1833	1833	0
311	20240729	144200	308654877	1833	1833	1833	1833	11
312	20240729	144100	308634714	1836	1836	1836	1836	0
313	20240729	144000	308634714	1836	1833	1836	1833	90
314	20240729	143900	308469739	1833	1833	1833	1833	2
315	20240729	143800	308466073	1833	1828	1833	1828	19
316	20240729	143700	308431291	1833	1833	1833	1833	0
317	20240729	143600	308431291	1833	1828	1833	1828	41
318	20240729	143500	308356338	1826	1826	1826	1826	90
319	20240729	143400	308191998	1826	1826	1826	1826	0
320	20240729	143300	308191998	1826	1826	1826	1826	0
321	20240729	143200	308191998	1826	1826	1826	1826	467
322	20240729	143100	307339256	1826	1826	1826	1826	1214
323	20240729	143000	305122492	1828	1828	1828	1828	0
324	20240729	142900	305122492	1828	1828	1828	1828	0
325	20240729	142800	305122492	1828	1828	1828	1828	2287
326	20240729	142700	300941856	1828	1828	1828	1828	965
327	20240729	142600	299177836	1826	1826	1826	1826	0
328	20240729	142500	299177836	1826	1826	1826	1826	100
329	20240729	142400	298995236	1828	1828	1828	1828	50
330	20240729	142300	298903836	1828	1828	1828	1828	0
331	20240729	142200	298903836	1828	1828	1828	1828	0
332	20240729	142100	298903836	1828	1828	1828	1828	0
333	20240729	142000	298903836	1828	1828	1828	1828	0
334	20240729	141900	298903836	1828	1828	1828	1828	0
335	20240729	141800	298903836	1828	1828	1828	1828	1000
336	20240729	141700	297075836	1828	1828	1828	1828	100
337	20240729	141600	296893036	1828	1828	1828	1828	0
338	20240729	141500	296893036	1828	1828	1828	1828	0
339	20240729	141400	296893036	1828	1828	1828	1828	103
340	20240729	141300	296704752	1828	1828	1828	1828	2
341	20240729	141200	296701096	1828	1828	1828	1828	1
342	20240729	141100	296699268	1828	1828	1828	1828	0
343	20240729	141000	296699268	1828	1828	1828	1828	500
344	20240729	140900	295785268	1828	1828	1828	1828	1500
345	20240729	140800	293043268	1828	1828	1828	1828	770
346	20240729	140700	291635708	1828	1828	1828	1828	5000
347	20240729	140600	282495708	1828	1824	1828	1824	2
348	20240729	140500	282492056	1824	1824	1824	1824	462
349	20240729	140400	281649368	1824	1824	1824	1824	0
350	20240729	140300	281649368	1824	1824	1824	1824	0
351	20240729	140200	281649368	1824	1824	1824	1824	0
352	20240729	140100	281649368	1824	1824	1824	1824	0
353	20240729	140000	281649368	1824	1825	1825	1824	416
354	20240729	135900	280890526	1828	1828	1828	1828	10
355	20240729	135800	280872246	1825	1825	1825	1825	0
356	20240729	135700	280872246	1825	1825	1825	1825	0
357	20240729	135600	280872246	1825	1825	1825	1825	0
358	20240729	135500	280872246	1825	1825	1825	1825	0
359	20240729	135400	280872246	1825	1825	1825	1825	203
360	20240729	135300	280501771	1825	1825	1825	1825	0
361	20240729	135200	280501771	1825	1825	1825	1825	0
362	20240729	135100	280501771	1825	1825	1825	1825	500
363	20240729	135000	279589271	1828	1828	1828	1828	0
364	20240729	134900	279589271	1828	1828	1828	1828	0
365	20240729	134800	279589271	1828	1828	1828	1828	0
366	20240729	134700	279589271	1828	1828	1828	1828	0
367	20240729	134600	279589271	1828	1828	1828	1828	0
368	20240729	134500	279589271	1828	1828	1828	1828	0
369	20240729	134400	279589271	1828	1828	1828	1828	80
370	20240729	134300	279443031	1828	1828	1828	1828	0
371	20240729	134200	279443031	1828	1828	1828	1828	0
372	20240729	134100	279443031	1828	1828	1828	1828	0
373	20240729	134000	279443031	1828	1828	1828	1828	1
374	20240729	133900	279441203	1828	1828	1828	1828	0
375	20240729	133800	279441203	1828	1828	1828	1828	12
376	20240729	133700	279419267	1828	1828	1828	1828	0
377	20240729	133600	279419267	1828	1828	1828	1828	0
378	20240729	133500	279419267	1828	1828	1828	1828	0
379	20240729	133400	279419267	1828	1830	1830	1828	49
380	20240729	133300	279329693	1830	1830	1830	1830	0
381	20240729	133200	279329693	1830	1830	1830	1830	0
382	20240729	133100	279329693	1830	1830	1830	1830	0
383	20240729	133000	279329693	1830	1830	1830	1830	0
384	20240729	132900	279329693	1830	1830	1830	1830	0
385	20240729	132800	279329693	1830	1830	1830	1830	34
386	20240729	132700	279267473	1830	1830	1830	1830	0
387	20240729	132600	279267473	1830	1830	1830	1830	1
388	20240729	132500	279265643	1830	1830	1830	1830	0
389	20240729	132400	279265643	1830	1830	1830	1830	0
390	20240729	132300	279265643	1830	1830	1830	1830	0
391	20240729	132200	279265643	1830	1830	1830	1830	1
392	20240729	132100	279263813	1830	1830	1830	1830	4
393	20240729	132000	279256493	1821	1822	1822	1821	525
394	20240729	131900	278299968	1825	1825	1825	1825	0
395	20240729	131800	278299968	1825	1825	1825	1825	0
396	20240729	131700	278299968	1825	1825	1825	1825	674
397	20240729	131600	277069918	1825	1825	1825	1825	2
398	20240729	131500	277066268	1828	1828	1828	1828	0
399	20240729	131400	277066268	1828	1828	1828	1828	0
400	20240729	131300	277066268	1828	1828	1828	1828	5
401	20240729	131200	277057128	1828	1828	1828	1828	1
402	20240729	131100	277055300	1830	1830	1830	1830	0
403	20240729	131000	277055300	1830	1830	1830	1830	0
404	20240729	130900	277055300	1830	1830	1830	1830	0
405	20240729	130800	277055300	1830	1830	1830	1830	0
406	20240729	130700	277055300	1830	1829	1830	1829	3
407	20240729	130600	277049812	1816	1825	1825	1816	2500
408	20240729	130500	272503161	1830	1830	1830	1830	9
409	20240729	130400	272486691	1830	1830	1830	1830	0
410	20240729	130300	272486691	1830	1830	1830	1830	0
411	20240729	130200	272486691	1830	1833	1833	1830	5
412	20240729	130100	272477538	1830	1830	1830	1830	36
413	20240729	130000	272411658	1830	1830	1830	1830	1
414	20240729	125900	272409828	1833	1833	1833	1833	0
415	20240729	125800	272409828	1833	1833	1833	1833	0
416	20240729	125700	272409828	1833	1833	1833	1833	0
417	20240729	125600	272409828	1833	1833	1833	1833	0
418	20240729	125500	272409828	1833	1832	1833	1832	3
419	20240729	125400	272404331	1833	1833	1833	1833	1
420	20240729	125300	272402498	1825	1825	1825	1825	3
421	20240729	125200	272397023	1833	1833	1833	1833	5
422	20240729	125100	272387858	1836	1836	1836	1836	0
423	20240729	125000	272387858	1836	1836	1836	1836	0
424	20240729	124900	272387858	1836	1836	1836	1836	0
425	20240729	124800	272387858	1836	1836	1836	1836	0
426	20240729	124700	272387858	1836	1836	1836	1836	3
427	20240729	124600	272382350	1836	1836	1836	1836	0
428	20240729	124500	272382350	1836	1836	1836	1836	1
429	20240729	124400	272380514	1825	1825	1825	1825	0
430	20240729	124300	272380514	1825	1825	1825	1825	0
431	20240729	124200	272380514	1825	1825	1825	1825	0
432	20240729	124100	272380514	1825	1825	1825	1825	15
433	20240729	124000	272353139	1837	1837	1837	1837	0
434	20240729	123900	272353139	1837	1837	1837	1837	0
435	20240729	123800	272353139	1837	1837	1837	1837	0
436	20240729	123700	272353139	1837	1837	1837	1837	0
437	20240729	123600	272353139	1837	1837	1837	1837	0
438	20240729	123500	272353139	1837	1837	1837	1837	0
439	20240729	123400	272353139	1837	1837	1837	1837	0
440	20240729	123300	272353139	1837	1837	1838	1836	40
441	20240729	123200	272279675	1837	1821	1837	1820	2800
442	20240729	123100	267160976	1821	1822	1822	1821	386
443	20240729	123000	266457841	1822	1822	1822	1822	20
444	20240729	122900	266421401	1822	1835	1835	1822	1526
445	20240729	122800	263638877	1824	1832	1832	1824	50
446	20240729	122700	263547649	1834	1834	1834	1834	0
447	20240729	122600	263547649	1834	1834	1834	1834	1
448	20240729	122500	263545815	1832	1835	1835	1832	2
449	20240729	122400	263542148	1837	1837	1837	1837	0
450	20240729	122300	263542148	1837	1837	1837	1837	0
451	20240729	122200	263542148	1837	1837	1837	1837	0
452	20240729	122100	263542148	1837	1837	1837	1837	0
453	20240729	122000	263542148	1837	1837	1837	1837	0
454	20240729	121900	263542148	1837	1837	1837	1837	10
455	20240729	121800	263523778	1837	1824	1837	1824	635
456	20240729	121700	262365525	1825	1825	1825	1825	93
457	20240729	121600	262195800	1825	1827	1827	1825	605
458	20240729	121500	261091065	1830	1830	1830	1830	127
459	20240729	121400	260858655	1830	1830	1830	1830	22
460	20240729	121300	260818395	1829	1830	1830	1829	11
461	20240729	121200	260798266	1830	1836	1836	1830	595
462	20240729	121100	259707940	1838	1838	1838	1838	1
463	20240729	121000	259706102	1835	1835	1835	1835	0
464	20240729	120900	259706102	1835	1835	1835	1835	6
465	20240729	120800	259695092	1838	1838	1838	1838	0
466	20240729	120700	259695092	1838	1838	1838	1838	0
467	20240729	120600	259695092	1838	1838	1838	1838	0
468	20240729	120500	259695092	1838	1838	1838	1838	0
469	20240729	120400	259695092	1838	1838	1838	1838	25
470	20240729	120300	259649142	1839	1839	1839	1839	0
471	20240729	120200	259649142	1839	1839	1839	1839	0
472	20240729	120100	259649142	1839	1839	1839	1839	1
473	20240729	120000	259647303	1839	1839	1839	1839	0
474	20240729	115900	259647303	1839	1839	1839	1839	0
475	20240729	115800	259647303	1839	1839	1839	1839	0
476	20240729	115700	259647303	1839	1839	1839	1839	0
477	20240729	115600	259647303	1839	1839	1839	1839	50
478	20240729	115500	259555353	1839	1839	1839	1839	10
479	20240729	115400	259536963	1839	1839	1839	1839	0
480	20240729	115300	259536963	1839	1839	1839	1839	0
481	20240729	115200	259536963	1839	1832	1839	1832	810
482	20240729	115100	258049385	1832	1827	1832	1827	201
483	20240729	115000	257681540	1825	1824	1825	1824	324
484	20240729	114900	257090364	1824	1824	1824	1824	0
485	20240729	114800	257090364	1824	1824	1824	1824	0
486	20240729	114700	257090364	1824	1824	1824	1824	1
487	20240729	114600	257088540	1813	1813	1813	1813	0
488	20240729	114500	257088540	1813	1824	1824	1813	274
489	20240729	114400	256591767	1813	1815	1815	1813	953
490	20240729	114300	254863701	1814	1814	1814	1814	0
491	20240729	114200	254863701	1814	1814	1814	1814	0
492	20240729	114100	254863701	1814	1814	1814	1814	0
493	20240729	114000	254863701	1814	1814	1814	1814	3
494	20240729	113900	254858259	1813	1813	1813	1813	0
495	20240729	113800	254858259	1813	1813	1813	1813	0
496	20240729	113700	254858259	1813	1813	1813	1813	0
497	20240729	113600	254858259	1813	1814	1814	1813	197
498	20240729	113500	254500951	1814	1814	1814	1814	1
499	20240729	113400	254499137	1812	1812	1812	1812	0
500	20240729	113300	254499137	1812	1812	1812	1812	0
501	20240729	113200	254499137	1812	1812	1812	1812	0
502	20240729	113100	254499137	1812	1820	1820	1812	2572
503	20240729	113000	249831779	1830	1830	1830	1830	0
504	20240729	112900	249831779	1830	1830	1830	1830	100
505	20240729	112800	249648779	1819	1820	1820	1819	1000
506	20240729	112700	247829279	1819	1819	1819	1819	1000
507	20240729	112600	246010279	1819	1830	1830	1819	4050
508	20240729	112500	238634808	1828	1827	1828	1827	3
509	20240729	112400	238629326	1819	1821	1821	1819	1000
510	20240729	112300	236808799	1827	1827	1827	1827	1
511	20240729	112200	236806972	1821	1821	1821	1821	0
512	20240729	112100	236806972	1821	1830	1830	1821	3097
513	20240729	112000	231160412	1831	1832	1832	1831	5
514	20240729	111900	231151255	1839	1839	1839	1839	50
515	20240729	111800	231059305	1839	1839	1839	1839	1
516	20240729	111700	231057466	1839	1839	1839	1839	0
517	20240729	111600	231057466	1839	1839	1839	1839	0
518	20240729	111500	231057466	1839	1839	1839	1839	213
519	20240729	111400	230665759	1839	1839	1839	1839	69
520	20240729	111300	230538868	1839	1838	1839	1838	56
521	20240729	111200	230435939	1839	1839	1839	1839	1
522	20240729	111100	230434100	1839	1835	1839	1829	1060
523	20240729	111000	228489640	1838	1838	1838	1838	0
524	20240729	110900	228489640	1838	1838	1838	1838	118
525	20240729	110800	228272756	1838	1838	1838	1838	2
526	20240729	110700	228269080	1838	1838	1838	1838	0
527	20240729	110600	228269080	1838	1838	1838	1838	1
528	20240729	110500	228267242	1827	1827	1827	1827	131
529	20240729	110400	228027905	1839	1829	1839	1827	3350
530	20240729	110300	221903904	1829	1830	1830	1829	146
531	20240729	110200	221636754	1830	1832	1832	1830	186
532	20240729	110100	221296271	1838	1838	1838	1838	0
533	20240729	110000	221296271	1838	1838	1838	1838	60
534	20240729	105900	221185991	1839	1839	1839	1839	0
535	20240729	105800	221185991	1839	1839	1839	1839	0
536	20240729	105700	221185991	1839	1839	1839	1839	0
537	20240729	105600	221185991	1839	1839	1839	1839	0
538	20240729	105500	221185991	1839	1839	1839	1839	858
539	20240729	105400	219608129	1839	1839	1839	1839	0
540	20240729	105300	219608129	1839	1834	1839	1832	19
541	20240729	105200	219573246	1839	1839	1839	1839	0
542	20240729	105100	219573246	1839	1839	1839	1839	0
543	20240729	105000	219573246	1839	1839	1839	1839	500
544	20240729	104900	218653746	1839	1834	1839	1827	2001
545	20240729	104800	214985379	1839	1839	1839	1839	0
546	20240729	104700	214985379	1839	1839	1839	1839	0
547	20240729	104600	214985379	1839	1838	1842	1830	1044
548	20240729	104500	213070022	1843	1845	1845	1836	1207
549	20240729	104400	210847807	1846	1846	1846	1846	2539
550	20240729	104300	206160813	1850	1843	1850	1843	4900
551	20240729	104200	197112964	1843	1843	1843	1843	0
552	20240729	104100	197112964	1843	1843	1843	1843	1
553	20240729	104000	197111121	1847	1847	1847	1847	0
554	20240729	103900	197111121	1847	1847	1847	1847	0
555	20240729	103800	197111121	1847	1847	1847	1847	0
556	20240729	103700	197111121	1847	1847	1847	1847	0
557	20240729	103600	197111121	1847	1847	1847	1847	0
558	20240729	103500	197111121	1847	1835	1849	1835	1347
559	20240729	103400	194627643	1835	1834	1835	1834	5247
560	20240729	103300	185002716	1834	1834	1834	1834	2
561	20240729	103200	184999048	1831	1831	1831	1831	2955
562	20240729	103100	179588443	1831	1826	1831	1826	18
563	20240729	103000	179555535	1831	1831	1831	1831	1
564	20240729	102900	179553704	1830	1830	1830	1830	101
565	20240729	102800	179368874	1831	1830	1831	1830	100
566	20240729	102700	179185818	1834	1834	1834	1834	0
567	20240729	102600	179185818	1834	1825	1834	1825	85
568	20240729	102500	179030588	1833	1833	1833	1833	8
569	20240729	102400	179015924	1835	1832	1835	1832	1000
570	20240729	102300	177181144	1830	1830	1830	1830	1
571	20240729	102200	177179314	1834	1834	1834	1834	11
572	20240729	102100	177159140	1834	1834	1834	1834	0
573	20240729	102000	177159140	1834	1834	1835	1834	18
574	20240729	101900	177126127	1835	1819	1835	1818	3038
575	20240729	101800	171602409	1836	1836	1836	1836	0
576	20240729	101700	171602409	1836	1836	1836	1820	2002
577	20240729	101600	167958737	1820	1837	1837	1820	2008
578	20240729	101500	164286736	1841	1824	1844	1820	3013
579	20240729	101400	158778813	1836	1836	1836	1823	344
580	20240729	101300	158151203	1836	1836	1836	1836	1023
581	20240729	101200	156272975	1836	1836	1836	1826	305
582	20240729	101100	155714885	1836	1850	1850	1836	1622
583	20240729	101000	152736823	1850	1834	1850	1832	3672
584	20240729	100900	145963270	1840	1839	1840	1829	585
585	20240729	100800	144889453	1839	1839	1839	1839	100
586	20240729	100700	144705553	1839	1839	1839	1839	221
587	20240729	100600	144299134	1839	1839	1839	1839	0
588	20240729	100500	144299134	1839	1838	1839	1838	353
589	20240729	100400	143650308	1825	1825	1825	1825	463
590	20240729	100300	142805333	1839	1839	1839	1814	56
591	20240729	100200	142702929	1839	1814	1839	1812	1437
592	20240729	100100	140095421	1813	1818	1824	1813	3013
593	20240729	100000	134615993	1825	1830	1830	1818	1675
594	20240729	095900	131568077	1835	1826	1838	1825	393
595	20240729	095800	130850401	1838	1838	1838	1838	42
596	20240729	095700	130773205	1839	1821	1839	1821	400
597	20240729	095600	130041206	1839	1822	1839	1813	1593
598	20240729	095500	127139350	1822	1810	1822	1808	2874
599	20240729	095400	121936176	1810	1822	1822	1809	4656
600	20240729	095300	113492947	1822	1822	1822	1820	60
601	20240729	095200	113383629	1820	1821	1822	1820	831
602	20240729	095100	111870442	1822	1840	1840	1822	7739
603	20240729	095000	97725357	1840	1840	1840	1840	157
604	20240729	094900	97436477	1840	1850	1850	1840	1347
605	20240729	094800	94955833	1853	1849	1853	1841	3898
606	20240729	094700	87775986	1850	1861	1861	1850	4738
607	20240729	094600	78992850	1861	1863	1863	1861	20
608	20240729	094500	78955628	1882	1866	1882	1866	2
609	20240729	094400	78951880	1869	1869	1869	1869	1
610	20240729	094300	78950011	1886	1886	1886	1886	0
611	20240729	094200	78950011	1886	1886	1886	1886	0
612	20240729	094100	78950011	1886	1871	1886	1861	1245
613	20240729	094000	76628601	1875	1879	1879	1875	9
614	20240729	093900	76611722	1879	1894	1894	1860	5002
615	20240729	093800	67256671	1896	1896	1896	1896	1
616	20240729	093700	67254775	1885	1885	1896	1885	181
617	20240729	093600	66913029	1885	1885	1896	1884	257
618	20240729	093500	66428225	1896	1896	1896	1896	0
619	20240729	093400	66428225	1896	1896	1896	1896	1
620	20240729	093300	66426329	1898	1898	1898	1898	0
621	20240729	093200	66426329	1898	1898	1898	1898	0
622	20240729	093100	66426329	1898	1898	1898	1898	1
623	20240729	093000	66424431	1884	1884	1884	1884	1197
624	20240729	092900	64169283	1881	1903	1903	1881	1143
625	20240729	092800	62005377	1790	1790	1790	1790	0
626	20240729	092700	62005377	1790	1899	1899	1790	5639
627	20240729	092600	51466386	1897	1899	1899	1897	31
628	20240729	092500	51407547	1904	1899	1918	1883	1082
629	20240729	092400	49362145	1899	1919	1919	1899	2001
630	20240729	092300	45560205	1902	1914	1914	1902	2000
631	20240729	092200	41748546	1930	1930	1930	1930	0
632	20240729	092100	41748546	1930	1930	1930	1930	30
633	20240729	092000	41690646	1932	1932	1932	1932	0
634	20240729	091900	41690646	1932	1932	1932	1932	0
635	20240729	091800	41690646	1932	1932	1932	1932	0
636	20240729	091700	41690646	1932	1932	1932	1932	0
637	20240729	091600	41690646	1932	1932	1932	1932	0
638	20240729	091500	41690646	1932	1932	1932	1932	0
639	20240729	091400	41690646	1932	1928	1932	1928	3
640	20240729	091300	41684855	1912	1912	1912	1912	2398
641	20240729	091200	37099879	1912	1919	1919	1911	7625
642	20240729	091100	22513720	1935	1935	1935	1935	0
643	20240729	091000	22513720	1935	1935	1935	1935	0
644	20240729	090900	22513720	1935	1935	1935	1935	0
645	20240729	090800	22513720	1935	1930	1935	1930	596
646	20240729	090700	21363186	1930	1930	1930	1930	0
647	20240729	090600	21363186	1930	1928	1930	1928	2
648	20240729	090500	21359328	1910	1922	1922	1910	3000
649	20240729	090400	15615057	1922	1932	1951	1922	2003
650	20240729	090300	11759621	1951	1951	1951	1951	0
651	20240729	090200	11759621	1951	1937	1951	1928	2054
652	20240729	090100	7794885	1931	1947	1947	1931	3000
653	20240729	090000	1989834	1947	1947	1947	1947	1022