KissMeData/333050/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	210800	36970141	1342	1342	1342	1342	151
3	20240729	210700	36970141	1342	1342	1342	1342	0
4	20240729	210600	36970141	1342	1342	1342	1342	0
5	20240729	210500	36970141	1342	1342	1342	1342	0
6	20240729	210400	36970141	1342	1342	1342	1342	0
7	20240729	210300	36970141	1342	1342	1342	1342	0
8	20240729	210200	36970141	1342	1342	1342	1342	0
9	20240729	210100	36970141	1342	1342	1342	1342	0
10	20240729	210000	36970141	1342	1342	1342	1342	0
11	20240729	205900	36970141	1342	1342	1342	1342	0
12	20240729	205800	36970141	1342	1342	1342	1342	0
13	20240729	205700	36970141	1342	1342	1342	1342	0
14	20240729	205600	36970141	1342	1342	1342	1342	0
15	20240729	205500	36970141	1342	1342	1342	1342	0
16	20240729	205400	36970141	1342	1342	1342	1342	0
17	20240729	205300	36970141	1342	1342	1342	1342	0
18	20240729	205200	36970141	1342	1342	1342	1342	0
19	20240729	205100	36970141	1342	1342	1342	1342	0
20	20240729	205000	36970141	1342	1342	1342	1342	0
21	20240729	204900	36970141	1342	1342	1342	1342	0
22	20240729	204800	36970141	1342	1342	1342	1342	0
23	20240729	204700	36970141	1342	1342	1342	1342	0
24	20240729	204600	36970141	1342	1342	1342	1342	0
25	20240729	204500	36970141	1342	1342	1342	1342	0
26	20240729	204400	36970141	1342	1342	1342	1342	0
27	20240729	204300	36970141	1342	1342	1342	1342	0
28	20240729	204200	36970141	1342	1342	1342	1342	0
29	20240729	204100	36970141	1342	1342	1342	1342	0
30	20240729	204000	36970141	1342	1342	1342	1342	0
31	20240729	203900	36970141	1342	1342	1342	1342	0
32	20240729	203800	36970141	1342	1342	1342	1342	151
33	20240729	203700	36970141	1342	1342	1342	1342	0
34	20240729	203600	36970141	1342	1342	1342	1342	0
35	20240729	203500	36970141	1342	1342	1342	1342	0
36	20240729	203400	36970141	1342	1342	1342	1342	0
37	20240729	203300	36970141	1342	1342	1342	1342	0
38	20240729	203200	36970141	1342	1342	1342	1342	0
39	20240729	203100	36970141	1342	1342	1342	1342	0
40	20240729	203000	36970141	1342	1342	1342	1342	0
41	20240729	202900	36970141	1342	1342	1342	1342	0
42	20240729	202800	36970141	1342	1342	1342	1342	0
43	20240729	202700	36970141	1342	1342	1342	1342	0
44	20240729	202600	36970141	1342	1342	1342	1342	0
45	20240729	202500	36970141	1342	1342	1342	1342	0
46	20240729	202400	36970141	1342	1342	1342	1342	0
47	20240729	202300	36970141	1342	1342	1342	1342	0
48	20240729	202200	36970141	1342	1342	1342	1342	0
49	20240729	202100	36970141	1342	1342	1342	1342	0
50	20240729	202000	36970141	1342	1342	1342	1342	0
51	20240729	201900	36970141	1342	1342	1342	1342	0
52	20240729	201800	36970141	1342	1342	1342	1342	0
53	20240729	201700	36970141	1342	1342	1342	1342	0
54	20240729	201600	36970141	1342	1342	1342	1342	0
55	20240729	201500	36970141	1342	1342	1342	1342	0
56	20240729	201400	36970141	1342	1342	1342	1342	0
57	20240729	201300	36970141	1342	1342	1342	1342	0
58	20240729	201200	36970141	1342	1342	1342	1342	0
59	20240729	201100	36970141	1342	1342	1342	1342	0
60	20240729	201000	36970141	1342	1342	1342	1342	0
61	20240729	200900	36970141	1342	1342	1342	1342	0
62	20240729	200800	36970141	1342	1342	1342	1342	151
63	20240729	200700	36970141	1342	1342	1342	1342	0
64	20240729	200600	36970141	1342	1342	1342	1342	0
65	20240729	200500	36970141	1342	1342	1342	1342	0
66	20240729	200400	36970141	1342	1342	1342	1342	0
67	20240729	200300	36970141	1342	1342	1342	1342	0
68	20240729	200200	36970141	1342	1342	1342	1342	0
69	20240729	200100	36970141	1342	1342	1342	1342	0
70	20240729	200000	36970141	1342	1342	1342	1342	0
71	20240729	195900	36970141	1342	1342	1342	1342	0
72	20240729	195800	36970141	1342	1342	1342	1342	0
73	20240729	195700	36970141	1342	1342	1342	1342	0
74	20240729	195600	36970141	1342	1342	1342	1342	0
75	20240729	195500	36970141	1342	1342	1342	1342	0
76	20240729	195400	36970141	1342	1342	1342	1342	0
77	20240729	195300	36970141	1342	1342	1342	1342	0
78	20240729	195200	36970141	1342	1342	1342	1342	0
79	20240729	195100	36970141	1342	1342	1342	1342	0
80	20240729	195000	36970141	1342	1342	1342	1342	0
81	20240729	194900	36970141	1342	1342	1342	1342	0
82	20240729	194800	36970141	1342	1342	1342	1342	0
83	20240729	194700	36970141	1342	1342	1342	1342	0
84	20240729	194600	36970141	1342	1342	1342	1342	0
85	20240729	194500	36970141	1342	1342	1342	1342	0
86	20240729	194400	36970141	1342	1342	1342	1342	0
87	20240729	194300	36970141	1342	1342	1342	1342	0
88	20240729	194200	36970141	1342	1342	1342	1342	0
89	20240729	194100	36970141	1342	1342	1342	1342	0
90	20240729	194000	36970141	1342	1342	1342	1342	0
91	20240729	193900	36970141	1342	1342	1342	1342	0
92	20240729	193800	36970141	1342	1342	1342	1342	151
93	20240729	193700	36970141	1342	1342	1342	1342	0
94	20240729	193600	36970141	1342	1342	1342	1342	0
95	20240729	193500	36970141	1342	1342	1342	1342	0
96	20240729	193400	36970141	1342	1342	1342	1342	0
97	20240729	193300	36970141	1342	1342	1342	1342	0
98	20240729	193200	36970141	1342	1342	1342	1342	0
99	20240729	193100	36970141	1342	1342	1342	1342	0
100	20240729	193000	36970141	1342	1342	1342	1342	0
101	20240729	192900	36970141	1342	1342	1342	1342	0
102	20240729	192800	36970141	1342	1342	1342	1342	0
103	20240729	192700	36970141	1342	1342	1342	1342	0
104	20240729	192600	36970141	1342	1342	1342	1342	0
105	20240729	192500	36970141	1342	1342	1342	1342	0
106	20240729	192400	36970141	1342	1342	1342	1342	0
107	20240729	192300	36970141	1342	1342	1342	1342	0
108	20240729	192200	36970141	1342	1342	1342	1342	0
109	20240729	192100	36970141	1342	1342	1342	1342	0
110	20240729	192000	36970141	1342	1342	1342	1342	0
111	20240729	191900	36970141	1342	1342	1342	1342	0
112	20240729	191800	36970141	1342	1342	1342	1342	0
113	20240729	191700	36970141	1342	1342	1342	1342	0
114	20240729	191600	36970141	1342	1342	1342	1342	0
115	20240729	191500	36970141	1342	1342	1342	1342	0
116	20240729	191400	36970141	1342	1342	1342	1342	0
117	20240729	191300	36970141	1342	1342	1342	1342	0
118	20240729	191200	36970141	1342	1342	1342	1342	0
119	20240729	191100	36970141	1342	1342	1342	1342	0
120	20240729	191000	36970141	1342	1342	1342	1342	0
121	20240729	190900	36970141	1342	1342	1342	1342	0
122	20240729	190800	36970141	1342	1342	1342	1342	151
123	20240729	190700	36970141	1342	1342	1342	1342	0
124	20240729	190600	36970141	1342	1342	1342	1342	0
125	20240729	190500	36970141	1342	1342	1342	1342	0
126	20240729	190400	36970141	1342	1342	1342	1342	0
127	20240729	190300	36970141	1342	1342	1342	1342	0
128	20240729	190200	36970141	1342	1342	1342	1342	0
129	20240729	190100	36970141	1342	1342	1342	1342	0
130	20240729	190000	36970141	1342	1342	1342	1342	0
131	20240729	185900	36970141	1342	1342	1342	1342	0
132	20240729	185800	36970141	1342	1342	1342	1342	0
133	20240729	185700	36970141	1342	1342	1342	1342	0
134	20240729	185600	36970141	1342	1342	1342	1342	0
135	20240729	185500	36970141	1342	1342	1342	1342	0
136	20240729	185400	36970141	1342	1342	1342	1342	0
137	20240729	185300	36970141	1342	1342	1342	1342	0
138	20240729	185200	36970141	1342	1342	1342	1342	0
139	20240729	185100	36970141	1342	1342	1342	1342	0
140	20240729	185000	36970141	1342	1342	1342	1342	0
141	20240729	184900	36970141	1342	1342	1342	1342	0
142	20240729	184800	36970141	1342	1342	1342	1342	0
143	20240729	184700	36970141	1342	1342	1342	1342	0
144	20240729	184600	36970141	1342	1342	1342	1342	0
145	20240729	184500	36970141	1342	1342	1342	1342	0
146	20240729	184400	36970141	1342	1342	1342	1342	0
147	20240729	184300	36970141	1342	1342	1342	1342	0
148	20240729	184200	36970141	1342	1342	1342	1342	0
149	20240729	184100	36970141	1342	1342	1342	1342	0
150	20240729	184000	36970141	1342	1342	1342	1342	0
151	20240729	183900	36970141	1342	1342	1342	1342	0
152	20240729	183800	36970141	1342	1342	1342	1342	151
153	20240729	183700	36970141	1342	1342	1342	1342	0
154	20240729	183600	36970141	1342	1342	1342	1342	0
155	20240729	183500	36970141	1342	1342	1342	1342	0
156	20240729	183400	36970141	1342	1342	1342	1342	0
157	20240729	183300	36970141	1342	1342	1342	1342	0
158	20240729	183200	36970141	1342	1342	1342	1342	0
159	20240729	183100	36970141	1342	1342	1342	1342	0
160	20240729	183000	36970141	1342	1342	1342	1342	0
161	20240729	182900	36970141	1342	1342	1342	1342	0
162	20240729	182800	36970141	1342	1342	1342	1342	0
163	20240729	182700	36970141	1342	1342	1342	1342	0
164	20240729	182600	36970141	1342	1342	1342	1342	0
165	20240729	182500	36970141	1342	1342	1342	1342	0
166	20240729	182400	36970141	1342	1342	1342	1342	0
167	20240729	182300	36970141	1342	1342	1342	1342	0
168	20240729	182200	36970141	1342	1342	1342	1342	0
169	20240729	182100	36970141	1342	1342	1342	1342	0
170	20240729	182000	36970141	1342	1342	1342	1342	0
171	20240729	181900	36970141	1342	1342	1342	1342	0
172	20240729	181800	36970141	1342	1342	1342	1342	0
173	20240729	181700	36970141	1342	1342	1342	1342	0
174	20240729	181600	36970141	1342	1342	1342	1342	0
175	20240729	181500	36970141	1342	1342	1342	1342	0
176	20240729	181400	36970141	1342	1342	1342	1342	0
177	20240729	181300	36970141	1342	1342	1342	1342	0
178	20240729	181200	36970141	1342	1342	1342	1342	0
179	20240729	181100	36970141	1342	1342	1342	1342	0
180	20240729	181000	36970141	1342	1342	1342	1342	0
181	20240729	180900	36970141	1342	1342	1342	1342	0
182	20240729	180800	36970141	1342	1342	1342	1342	151
183	20240729	180700	36970141	1342	1342	1342	1342	0
184	20240729	180600	36970141	1342	1342	1342	1342	0
185	20240729	180500	36970141	1342	1342	1342	1342	0
186	20240729	180400	36970141	1342	1342	1342	1342	0
187	20240729	180300	36970141	1342	1342	1342	1342	0
188	20240729	180200	36970141	1342	1342	1342	1342	0
189	20240729	180100	36970141	1342	1342	1342	1342	0
190	20240729	180000	36970141	1342	1342	1342	1342	0
191	20240729	175900	36970141	1342	1342	1342	1342	0
192	20240729	175800	36970141	1342	1342	1342	1342	0
193	20240729	175700	36970141	1342	1342	1342	1342	0
194	20240729	175600	36970141	1342	1342	1342	1342	0
195	20240729	175500	36970141	1342	1342	1342	1342	0
196	20240729	175400	36970141	1342	1342	1342	1342	0
197	20240729	175300	36970141	1342	1342	1342	1342	0
198	20240729	175200	36970141	1342	1342	1342	1342	0
199	20240729	175100	36970141	1342	1342	1342	1342	0
200	20240729	175000	36970141	1342	1342	1342	1342	0
201	20240729	174900	36970141	1342	1342	1342	1342	0
202	20240729	174800	36970141	1342	1342	1342	1342	0
203	20240729	174700	36970141	1342	1342	1342	1342	0
204	20240729	174600	36970141	1342	1342	1342	1342	0
205	20240729	174500	36970141	1342	1342	1342	1342	0
206	20240729	174400	36970141	1342	1342	1342	1342	0
207	20240729	174300	36970141	1342	1342	1342	1342	0
208	20240729	174200	36970141	1342	1342	1342	1342	0
209	20240729	174100	36970141	1342	1342	1342	1342	0
210	20240729	174000	36970141	1342	1342	1342	1342	0
211	20240729	173900	36970141	1342	1342	1342	1342	0
212	20240729	173800	36970141	1342	1342	1342	1342	151
213	20240729	173700	36970141	1342	1342	1342	1342	0
214	20240729	173600	36970141	1342	1342	1342	1342	0
215	20240729	173500	36970141	1342	1342	1342	1342	0
216	20240729	173400	36970141	1342	1342	1342	1342	0
217	20240729	173300	36970141	1342	1342	1342	1342	0
218	20240729	173200	36970141	1342	1342	1342	1342	0
219	20240729	173100	36970141	1342	1342	1342	1342	0
220	20240729	173000	36970141	1342	1342	1342	1342	0
221	20240729	172900	36970141	1342	1342	1342	1342	0
222	20240729	172800	36970141	1342	1342	1342	1342	0
223	20240729	172700	36970141	1342	1342	1342	1342	0
224	20240729	172600	36970141	1342	1342	1342	1342	0
225	20240729	172500	36970141	1342	1342	1342	1342	0
226	20240729	172400	36970141	1342	1342	1342	1342	0
227	20240729	172300	36970141	1342	1342	1342	1342	0
228	20240729	172200	36970141	1342	1342	1342	1342	0
229	20240729	172100	36970141	1342	1342	1342	1342	0
230	20240729	172000	36970141	1342	1342	1342	1342	0
231	20240729	171900	36970141	1342	1342	1342	1342	0
232	20240729	171800	36970141	1342	1342	1342	1342	0
233	20240729	171700	36970141	1342	1342	1342	1342	0
234	20240729	171600	36970141	1342	1342	1342	1342	0
235	20240729	171500	36970141	1342	1342	1342	1342	0
236	20240729	171400	36970141	1342	1342	1342	1342	0
237	20240729	171300	36970141	1342	1342	1342	1342	0
238	20240729	171200	36970141	1342	1342	1342	1342	0
239	20240729	171100	36970141	1342	1342	1342	1342	0
240	20240729	171000	36970141	1342	1342	1342	1342	0
241	20240729	170900	36970141	1342	1342	1342	1342	0
242	20240729	170800	36970141	1342	1342	1342	1342	151
243	20240729	170700	36970141	1342	1342	1342	1342	0
244	20240729	170600	36970141	1342	1342	1342	1342	0
245	20240729	170500	36970141	1342	1342	1342	1342	0
246	20240729	170400	36970141	1342	1342	1342	1342	0
247	20240729	170300	36970141	1342	1342	1342	1342	0
248	20240729	170200	36970141	1342	1342	1342	1342	0
249	20240729	170100	36970141	1342	1342	1342	1342	0
250	20240729	170000	36970141	1342	1342	1342	1342	0
251	20240729	165900	36970141	1342	1342	1342	1342	0
252	20240729	165800	36970141	1342	1342	1342	1342	0
253	20240729	165700	36970141	1342	1342	1342	1342	0
254	20240729	165600	36970141	1342	1342	1342	1342	0
255	20240729	165500	36970141	1342	1342	1342	1342	0
256	20240729	165400	36970141	1342	1342	1342	1342	0
257	20240729	165300	36970141	1342	1342	1342	1342	0
258	20240729	165200	36970141	1342	1342	1342	1342	0
259	20240729	165100	36970141	1342	1342	1342	1342	0
260	20240729	165000	36970141	1342	1342	1342	1342	0
261	20240729	164900	36970141	1342	1342	1342	1342	0
262	20240729	164800	36970141	1342	1342	1342	1342	0
263	20240729	164700	36970141	1342	1342	1342	1342	0
264	20240729	164600	36970141	1342	1342	1342	1342	0
265	20240729	164500	36970141	1342	1342	1342	1342	0
266	20240729	164400	36970141	1342	1342	1342	1342	0
267	20240729	164300	36970141	1342	1342	1342	1342	0
268	20240729	164200	36970141	1342	1342	1342	1342	0
269	20240729	164100	36970141	1342	1342	1342	1342	0
270	20240729	164000	36970141	1342	1342	1342	1342	0
271	20240729	163900	36970141	1342	1342	1342	1342	0
272	20240729	163800	36970141	1342	1342	1342	1342	151
273	20240729	163700	36970141	1342	1342	1342	1342	0
274	20240729	163600	36970141	1342	1342	1342	1342	0
275	20240729	163500	36970141	1342	1342	1342	1342	0
276	20240729	163400	36970141	1342	1342	1342	1342	0
277	20240729	163300	36970141	1342	1342	1342	1342	0
278	20240729	163200	36970141	1342	1342	1342	1342	0
279	20240729	163100	36970141	1342	1342	1342	1342	0
280	20240729	163000	36970141	1342	1342	1342	1342	0
281	20240729	162900	36970141	1342	1342	1342	1342	0
282	20240729	162800	36970141	1342	1342	1342	1342	0
283	20240729	162700	36970141	1342	1342	1342	1342	0
284	20240729	162600	36970141	1342	1342	1342	1342	0
285	20240729	162500	36970141	1342	1342	1342	1342	0
286	20240729	162400	36970141	1342	1342	1342	1342	0
287	20240729	162300	36970141	1342	1342	1342	1342	0
288	20240729	162200	36970141	1342	1342	1342	1342	0
289	20240729	162100	36970141	1342	1342	1342	1342	0
290	20240729	162000	36970141	1342	1342	1342	1342	0
291	20240729	161900	36970141	1342	1342	1342	1342	0
292	20240729	161800	36970141	1342	1342	1342	1342	0
293	20240729	161700	36970141	1342	1342	1342	1342	0
294	20240729	161600	36970141	1342	1342	1342	1342	0
295	20240729	161500	36970141	1342	1342	1342	1342	0
296	20240729	161400	36970141	1342	1342	1342	1342	0
297	20240729	161300	36970141	1342	1342	1342	1342	0
298	20240729	161200	36970141	1342	1342	1342	1342	0
299	20240729	161100	36970141	1342	1342	1342	1342	0
300	20240729	161000	36970141	1342	1342	1342	1342	0
301	20240729	160900	36970141	1342	1342	1342	1342	0
302	20240729	160800	36970141	1342	1342	1342	1342	151
303	20240729	160700	36970141	1342	1342	1342	1342	0
304	20240729	160600	36970141	1342	1342	1342	1342	0
305	20240729	160500	36970141	1342	1342	1342	1342	0
306	20240729	160400	36970141	1342	1342	1342	1342	0
307	20240729	160300	36970141	1342	1342	1342	1342	0
308	20240729	160200	36970141	1342	1342	1342	1342	0
309	20240729	160100	36970141	1342	1342	1342	1342	0
310	20240729	160000	36970141	1342	1342	1342	1342	0
311	20240729	155900	36970141	1342	1342	1342	1342	0
312	20240729	155800	36970141	1342	1342	1342	1342	0
313	20240729	155700	36970141	1342	1342	1342	1342	0
314	20240729	155600	36970141	1342	1342	1342	1342	0
315	20240729	155500	36970141	1342	1342	1342	1342	0
316	20240729	155400	36970141	1342	1342	1342	1342	0
317	20240729	155300	36970141	1342	1342	1342	1342	0
318	20240729	155200	36970141	1342	1342	1342	1342	0
319	20240729	155100	36970141	1342	1342	1342	1342	0
320	20240729	155000	36970141	1342	1342	1342	1342	0
321	20240729	154900	36970141	1342	1342	1342	1342	0
322	20240729	154800	36970141	1342	1342	1342	1342	0
323	20240729	154700	36970141	1342	1342	1342	1342	0
324	20240729	154600	36970141	1342	1342	1342	1342	0
325	20240729	154500	36970141	1342	1342	1342	1342	0
326	20240729	154400	36970141	1342	1342	1342	1342	0
327	20240729	154300	36970141	1342	1342	1342	1342	0
328	20240729	154200	36970141	1342	1342	1342	1342	0
329	20240729	154100	36970141	1342	1342	1342	1342	0
330	20240729	154000	36970141	1342	1342	1342	1342	0
331	20240729	153900	36970141	1342	1342	1342	1342	0
332	20240729	153800	36970141	1342	1342	1342	1342	151
333	20240729	153700	36970141	1342	1342	1342	1342	0
334	20240729	153600	36970141	1342	1342	1342	1342	0
335	20240729	153500	36970141	1342	1342	1342	1342	0
336	20240729	153400	36970141	1342	1342	1342	1342	0
337	20240729	153300	36970141	1342	1342	1342	1342	0
338	20240729	153200	36970141	1342	1342	1342	1342	0
339	20240729	153100	36970141	1342	1342	1342	1342	0
340	20240729	153000	36970141	1342	1342	1342	1342	151
341	20240729	152900	36767499	1340	1340	1340	1340	0
342	20240729	152800	36767499	1340	1340	1340	1340	0
343	20240729	152700	36767499	1340	1340	1340	1340	0
344	20240729	152600	36767499	1340	1340	1340	1340	0
345	20240729	152500	36767499	1340	1340	1340	1340	0
346	20240729	152400	36767499	1340	1340	1340	1340	0
347	20240729	152300	36767499	1340	1340	1340	1340	0
348	20240729	152200	36767499	1340	1340	1340	1340	0
349	20240729	152100	36767499	1340	1340	1340	1340	0
350	20240729	152000	36767499	1340	1340	1340	1340	0
351	20240729	151900	36767499	1340	1340	1340	1340	10
352	20240729	151800	36754099	1342	1342	1342	1342	0
353	20240729	151700	36754099	1342	1342	1342	1342	0
354	20240729	151600	36754099	1342	1342	1342	1342	0
355	20240729	151500	36754099	1342	1342	1342	1342	0
356	20240729	151400	36754099	1342	1335	1342	1335	166
357	20240729	151300	36531727	1335	1335	1335	1335	0
358	20240729	151200	36531727	1335	1335	1335	1335	0
359	20240729	151100	36531727	1335	1335	1335	1335	0
360	20240729	151000	36531727	1335	1335	1335	1335	2
361	20240729	150900	36529057	1334	1334	1334	1334	0
362	20240729	150800	36529057	1334	1334	1334	1334	40
363	20240729	150700	36475697	1337	1337	1337	1337	0
364	20240729	150600	36475697	1337	1337	1337	1337	0
365	20240729	150500	36475697	1337	1337	1337	1337	0
366	20240729	150400	36475697	1337	1337	1337	1337	0
367	20240729	150300	36475697	1337	1337	1337	1337	0
368	20240729	150200	36475697	1337	1337	1337	1337	0
369	20240729	150100	36475697	1337	1337	1337	1337	0
370	20240729	150000	36475697	1337	1337	1337	1337	0
371	20240729	145900	36475697	1337	1337	1337	1337	1
372	20240729	145800	36474360	1334	1334	1334	1334	0
373	20240729	145700	36474360	1334	1334	1334	1334	0
374	20240729	145600	36474360	1334	1334	1334	1334	0
375	20240729	145500	36474360	1334	1334	1334	1334	0
376	20240729	145400	36474360	1334	1334	1334	1334	7
377	20240729	145300	36465022	1340	1340	1340	1340	0
378	20240729	145200	36465022	1340	1340	1340	1340	0
379	20240729	145100	36465022	1340	1340	1340	1340	0
380	20240729	145000	36465022	1340	1340	1340	1340	0
381	20240729	144900	36465022	1340	1340	1340	1340	0
382	20240729	144800	36465022	1340	1340	1340	1340	0
383	20240729	144700	36465022	1340	1340	1340	1340	0
384	20240729	144600	36465022	1340	1340	1340	1340	0
385	20240729	144500	36465022	1340	1340	1340	1340	0
386	20240729	144400	36465022	1340	1340	1340	1340	0
387	20240729	144300	36465022	1340	1340	1340	1340	0
388	20240729	144200	36465022	1340	1340	1340	1340	0
389	20240729	144100	36465022	1340	1340	1340	1340	0
390	20240729	144000	36465022	1340	1340	1340	1340	0
391	20240729	143900	36465022	1340	1340	1340	1340	0
392	20240729	143800	36465022	1340	1340	1340	1340	0
393	20240729	143700	36465022	1340	1340	1340	1340	0
394	20240729	143600	36465022	1340	1340	1340	1340	0
395	20240729	143500	36465022	1340	1340	1340	1340	0
396	20240729	143400	36465022	1340	1340	1340	1340	0
397	20240729	143300	36465022	1340	1340	1340	1340	0
398	20240729	143200	36465022	1340	1340	1340	1340	0
399	20240729	143100	36465022	1340	1340	1340	1340	0
400	20240729	143000	36465022	1340	1340	1340	1340	0
401	20240729	142900	36465022	1340	1340	1340	1340	0
402	20240729	142800	36465022	1340	1340	1340	1340	0
403	20240729	142700	36465022	1340	1340	1340	1340	0
404	20240729	142600	36465022	1340	1340	1340	1340	0
405	20240729	142500	36465022	1340	1340	1340	1340	0
406	20240729	142400	36465022	1340	1340	1340	1340	0
407	20240729	142300	36465022	1340	1340	1340	1340	0
408	20240729	142200	36465022	1340	1340	1340	1340	0
409	20240729	142100	36465022	1340	1340	1340	1340	0
410	20240729	142000	36465022	1340	1340	1340	1340	0
411	20240729	141900	36465022	1340	1340	1340	1340	0
412	20240729	141800	36465022	1340	1340	1340	1340	0
413	20240729	141700	36465022	1340	1340	1340	1340	0
414	20240729	141600	36465022	1340	1340	1340	1340	0
415	20240729	141500	36465022	1340	1340	1340	1340	0
416	20240729	141400	36465022	1340	1339	1340	1316	2501
417	20240729	141300	33170694	1340	1340	1340	1340	0
418	20240729	141200	33170694	1340	1340	1340	1340	0
419	20240729	141100	33170694	1340	1340	1340	1340	7
420	20240729	141000	33161314	1342	1342	1342	1342	0
421	20240729	140900	33161314	1342	1342	1342	1342	0
422	20240729	140800	33161314	1342	1342	1342	1342	0
423	20240729	140700	33161314	1342	1342	1342	1342	0
424	20240729	140600	33161314	1342	1342	1342	1342	0
425	20240729	140500	33161314	1342	1342	1342	1342	0
426	20240729	140400	33161314	1342	1342	1342	1342	0
427	20240729	140300	33161314	1342	1342	1342	1342	0
428	20240729	140200	33161314	1342	1342	1342	1342	0
429	20240729	140100	33161314	1342	1342	1342	1342	0
430	20240729	140000	33161314	1342	1342	1342	1342	0
431	20240729	135900	33161314	1342	1342	1342	1342	0
432	20240729	135800	33161314	1342	1342	1342	1342	0
433	20240729	135700	33161314	1342	1342	1342	1342	0
434	20240729	135600	33161314	1342	1342	1342	1342	0
435	20240729	135500	33161314	1342	1342	1342	1342	0
436	20240729	135400	33161314	1342	1342	1342	1342	0
437	20240729	135300	33161314	1342	1342	1342	1342	0
438	20240729	135200	33161314	1342	1342	1342	1342	0
439	20240729	135100	33161314	1342	1342	1342	1342	0
440	20240729	135000	33161314	1342	1342	1342	1342	0
441	20240729	134900	33161314	1342	1342	1342	1342	0
442	20240729	134800	33161314	1342	1342	1342	1342	0
443	20240729	134700	33161314	1342	1342	1342	1342	0
444	20240729	134600	33161314	1342	1342	1342	1342	0
445	20240729	134500	33161314	1342	1342	1342	1342	0
446	20240729	134400	33161314	1342	1342	1342	1342	0
447	20240729	134300	33161314	1342	1342	1342	1342	0
448	20240729	134200	33161314	1342	1342	1342	1342	0
449	20240729	134100	33161314	1342	1329	1342	1328	449
450	20240729	134000	32564992	1338	1338	1338	1338	294
451	20240729	133900	32171620	1338	1343	1343	1338	4873
452	20240729	133800	25647467	1343	1343	1343	1343	0
453	20240729	133700	25647467	1343	1343	1343	1343	0
454	20240729	133600	25647467	1343	1343	1343	1343	7
455	20240729	133500	25638066	1343	1343	1343	1343	0
456	20240729	133400	25638066	1343	1343	1343	1343	7
457	20240729	133300	25628665	1343	1343	1343	1343	0
458	20240729	133200	25628665	1343	1343	1343	1343	0
459	20240729	133100	25628665	1343	1343	1343	1343	0
460	20240729	133000	25628665	1343	1343	1343	1343	0
461	20240729	132900	25628665	1343	1343	1343	1343	7
462	20240729	132800	25619264	1343	1343	1343	1343	49
463	20240729	132700	25553457	1343	1343	1343	1343	0
464	20240729	132600	25553457	1343	1343	1343	1343	0
465	20240729	132500	25553457	1343	1343	1343	1343	0
466	20240729	132400	25553457	1343	1343	1343	1343	0
467	20240729	132300	25553457	1343	1343	1343	1343	0
468	20240729	132200	25553457	1343	1343	1343	1343	0
469	20240729	132100	25553457	1343	1343	1343	1343	7
470	20240729	132000	25544056	1343	1343	1343	1343	0
471	20240729	131900	25544056	1343	1343	1343	1343	0
472	20240729	131800	25544056	1343	1342	1343	1342	2
473	20240729	131700	25541371	1343	1343	1343	1343	0
474	20240729	131600	25541371	1343	1343	1343	1343	0
475	20240729	131500	25541371	1343	1341	1343	1341	1484
476	20240729	131400	23548689	1342	1342	1344	1342	3803
477	20240729	131300	18444244	1343	1321	1343	1321	1506
478	20240729	131200	16454796	1321	1321	1321	1321	0
479	20240729	131100	16454796	1321	1321	1321	1321	58
480	20240729	131000	16378178	1318	1318	1318	1318	659
481	20240729	130900	15509616	1318	1318	1318	1318	11
482	20240729	130800	15495118	1318	1318	1318	1318	58
483	20240729	130700	15418674	1318	1317	1318	1317	134
484	20240729	130600	15242195	1316	1316	1316	1316	2001
485	20240729	130500	12608879	1316	1316	1316	1316	283
486	20240729	130400	12236451	1317	1317	1317	1317	0
487	20240729	130300	12236451	1317	1317	1317	1317	0
488	20240729	130200	12236451	1317	1317	1317	1317	0
489	20240729	130100	12236451	1317	1317	1317	1317	0
490	20240729	130000	12236451	1317	1317	1317	1317	0
491	20240729	125900	12236451	1317	1317	1317	1317	0
492	20240729	125800	12236451	1317	1317	1317	1317	1
493	20240729	125700	12235134	1314	1314	1314	1314	0
494	20240729	125600	12235134	1314	1315	1315	1314	12
495	20240729	125500	12219359	1317	1317	1317	1317	0
496	20240729	125400	12219359	1317	1317	1317	1317	0
497	20240729	125300	12219359	1317	1317	1317	1317	0
498	20240729	125200	12219359	1317	1317	1317	1317	0
499	20240729	125100	12219359	1317	1317	1317	1317	0
500	20240729	125000	12219359	1317	1317	1317	1317	0
501	20240729	124900	12219359	1317	1317	1317	1317	0
502	20240729	124800	12219359	1317	1317	1317	1317	0
503	20240729	124700	12219359	1317	1317	1317	1317	0
504	20240729	124600	12219359	1317	1317	1317	1317	0
505	20240729	124500	12219359	1317	1317	1317	1317	0
506	20240729	124400	12219359	1317	1317	1317	1317	0
507	20240729	124300	12219359	1317	1317	1317	1317	0
508	20240729	124200	12219359	1317	1317	1317	1317	0
509	20240729	124100	12219359	1317	1317	1317	1317	0
510	20240729	124000	12219359	1317	1317	1317	1317	0
511	20240729	123900	12219359	1317	1317	1317	1317	0
512	20240729	123800	12219359	1317	1317	1317	1317	0
513	20240729	123700	12219359	1317	1317	1317	1317	0
514	20240729	123600	12219359	1317	1317	1317	1317	0
515	20240729	123500	12219359	1317	1317	1317	1317	0
516	20240729	123400	12219359	1317	1317	1317	1317	0
517	20240729	123300	12219359	1317	1317	1317	1317	0
518	20240729	123200	12219359	1317	1317	1317	1317	0
519	20240729	123100	12219359	1317	1317	1317	1317	0
520	20240729	123000	12219359	1317	1317	1317	1317	0
521	20240729	122900	12219359	1317	1317	1317	1317	0
522	20240729	122800	12219359	1317	1317	1317	1317	0
523	20240729	122700	12219359	1317	1317	1317	1317	0
524	20240729	122600	12219359	1317	1317	1317	1317	0
525	20240729	122500	12219359	1317	1311	1317	1304	910
526	20240729	122400	11032333	1321	1321	1321	1321	0
527	20240729	122300	11032333	1321	1321	1321	1321	0
528	20240729	122200	11032333	1321	1321	1321	1321	0
529	20240729	122100	11032333	1321	1321	1321	1321	0
530	20240729	122000	11032333	1321	1321	1321	1321	0
531	20240729	121900	11032333	1321	1321	1321	1321	0
532	20240729	121800	11032333	1321	1321	1321	1321	0
533	20240729	121700	11032333	1321	1321	1321	1321	0
534	20240729	121600	11032333	1321	1321	1321	1321	0
535	20240729	121500	11032333	1321	1321	1321	1321	0
536	20240729	121400	11032333	1321	1321	1321	1321	0
537	20240729	121300	11032333	1321	1321	1321	1321	0
538	20240729	121200	11032333	1321	1321	1321	1321	0
539	20240729	121100	11032333	1321	1321	1321	1321	0
540	20240729	121000	11032333	1321	1321	1321	1321	0
541	20240729	120900	11032333	1321	1321	1321	1321	0
542	20240729	120800	11032333	1321	1321	1321	1321	0
543	20240729	120700	11032333	1321	1321	1321	1321	0
544	20240729	120600	11032333	1321	1321	1321	1321	0
545	20240729	120500	11032333	1321	1321	1321	1321	0
546	20240729	120400	11032333	1321	1321	1321	1321	0
547	20240729	120300	11032333	1321	1321	1321	1321	0
548	20240729	120200	11032333	1321	1321	1321	1321	0
549	20240729	120100	11032333	1321	1321	1321	1321	0
550	20240729	120000	11032333	1321	1321	1321	1321	0
551	20240729	115900	11032333	1321	1321	1321	1321	0
552	20240729	115800	11032333	1321	1321	1321	1321	50
553	20240729	115700	10966283	1321	1321	1321	1321	1387
554	20240729	115600	9134056	1301	1301	1301	1301	0
555	20240729	115500	9134056	1301	1344	1344	1301	229
556	20240729	115400	8832799	1345	1345	1345	1345	7
557	20240729	115300	8823384	1344	1344	1344	1344	0
558	20240729	115200	8823384	1344	1344	1344	1344	0
559	20240729	115100	8823384	1344	1344	1344	1344	3
560	20240729	115000	8819352	1345	1345	1345	1345	0
561	20240729	114900	8819352	1345	1345	1345	1345	0
562	20240729	114800	8819352	1345	1345	1345	1345	0
563	20240729	114700	8819352	1345	1345	1345	1345	0
564	20240729	114600	8819352	1345	1345	1345	1345	7
565	20240729	114500	8809937	1345	1345	1345	1345	0
566	20240729	114400	8809937	1345	1345	1345	1345	0
567	20240729	114300	8809937	1345	1345	1345	1345	0
568	20240729	114200	8809937	1345	1345	1345	1345	0
569	20240729	114100	8809937	1345	1345	1345	1345	7
570	20240729	114000	8800522	1345	1345	1345	1345	0
571	20240729	113900	8800522	1345	1345	1345	1345	0
572	20240729	113800	8800522	1345	1345	1345	1345	0
573	20240729	113700	8800522	1345	1345	1345	1345	0
574	20240729	113600	8800522	1345	1345	1345	1345	7
575	20240729	113500	8791107	1345	1345	1345	1345	0
576	20240729	113400	8791107	1345	1345	1345	1345	21
577	20240729	113300	8762862	1344	1344	1344	1344	0
578	20240729	113200	8762862	1344	1344	1344	1344	0
579	20240729	113100	8762862	1344	1344	1344	1344	0
580	20240729	113000	8762862	1344	1344	1344	1344	7
581	20240729	112900	8753454	1345	1345	1345	1345	0
582	20240729	112800	8753454	1345	1345	1345	1345	0
583	20240729	112700	8753454	1345	1345	1345	1345	0
584	20240729	112600	8753454	1345	1345	1345	1345	0
585	20240729	112500	8753454	1345	1344	1345	1344	71
586	20240729	112400	8658019	1345	1345	1345	1345	0
587	20240729	112300	8658019	1345	1345	1345	1345	0
588	20240729	112200	8658019	1345	1345	1345	1345	0
589	20240729	112100	8658019	1345	1345	1345	1345	0
590	20240729	112000	8658019	1345	1345	1345	1345	0
591	20240729	111900	8658019	1345	1345	1345	1345	0
592	20240729	111800	8658019	1345	1345	1345	1345	18
593	20240729	111700	8633809	1345	1345	1345	1345	0
594	20240729	111600	8633809	1345	1345	1345	1345	0
595	20240729	111500	8633809	1345	1345	1345	1345	0
596	20240729	111400	8633809	1345	1345	1345	1345	0
597	20240729	111300	8633809	1345	1345	1345	1345	0
598	20240729	111200	8633809	1345	1345	1345	1345	0
599	20240729	111100	8633809	1345	1345	1345	1345	7
600	20240729	111000	8624394	1345	1345	1345	1345	0
601	20240729	110900	8624394	1345	1345	1345	1345	10
602	20240729	110800	8610944	1345	1345	1345	1345	0
603	20240729	110700	8610944	1345	1345	1345	1345	0
604	20240729	110600	8610944	1345	1345	1345	1345	64
605	20240729	110500	8524864	1349	1349	1349	1349	0
606	20240729	110400	8524864	1349	1349	1349	1349	0
607	20240729	110300	8524864	1349	1349	1349	1349	0
608	20240729	110200	8524864	1349	1349	1349	1349	0
609	20240729	110100	8524864	1349	1349	1349	1349	0
610	20240729	110000	8524864	1349	1349	1349	1349	0
611	20240729	105900	8524864	1349	1349	1349	1349	0
612	20240729	105800	8524864	1349	1349	1349	1349	0
613	20240729	105700	8524864	1349	1349	1349	1349	0
614	20240729	105600	8524864	1349	1349	1349	1349	0
615	20240729	105500	8524864	1349	1349	1349	1349	0
616	20240729	105400	8524864	1349	1349	1349	1349	0
617	20240729	105300	8524864	1349	1349	1349	1349	0
618	20240729	105200	8524864	1349	1349	1349	1349	0
619	20240729	105100	8524864	1349	1349	1349	1349	0
620	20240729	105000	8524864	1349	1349	1349	1349	0
621	20240729	104900	8524864	1349	1349	1349	1349	0
622	20240729	104800	8524864	1349	1349	1349	1349	2
623	20240729	104700	8522166	1349	1349	1349	1349	1
624	20240729	104600	8520817	1348	1348	1348	1348	60
625	20240729	104500	8439937	1349	1349	1349	1349	0
626	20240729	104400	8439937	1349	1349	1349	1349	0
627	20240729	104300	8439937	1349	1349	1349	1349	0
628	20240729	104200	8439937	1349	1349	1349	1349	0
629	20240729	104100	8439937	1349	1349	1349	1349	0
630	20240729	104000	8439937	1349	1349	1349	1349	0
631	20240729	103900	8439937	1349	1349	1349	1349	0
632	20240729	103800	8439937	1349	1349	1349	1349	0
633	20240729	103700	8439937	1349	1349	1349	1349	0
634	20240729	103600	8439937	1349	1349	1349	1349	0
635	20240729	103500	8439937	1349	1348	1349	1348	11
636	20240729	103400	8425108	1342	1342	1342	1342	1
637	20240729	103300	8423766	1349	1349	1349	1349	0
638	20240729	103200	8423766	1349	1349	1349	1349	0
639	20240729	103100	8423766	1349	1349	1349	1349	0
640	20240729	103000	8423766	1349	1349	1349	1349	0
641	20240729	102900	8423766	1349	1349	1349	1349	0
642	20240729	102800	8423766	1349	1349	1349	1349	0
643	20240729	102700	8423766	1349	1349	1349	1349	152
644	20240729	102600	8218718	1349	1349	1349	1349	0
645	20240729	102500	8218718	1349	1349	1349	1349	0
646	20240729	102400	8218718	1349	1349	1349	1349	0
647	20240729	102300	8218718	1349	1349	1349	1349	4
648	20240729	102200	8213322	1349	1349	1349	1349	9
649	20240729	102100	8201181	1350	1350	1350	1350	0
650	20240729	102000	8201181	1350	1350	1350	1350	0
651	20240729	101900	8201181	1350	1350	1350	1350	0
652	20240729	101800	8201181	1350	1345	1350	1345	10
653	20240729	101700	8187726	1345	1345	1345	1345	910
654	20240729	101600	6963776	1340	1340	1340	1340	2621
655	20240729	101500	3451636	1340	1340	1340	1340	0
656	20240729	101400	3451636	1340	1340	1340	1340	0
657	20240729	101300	3451636	1340	1340	1340	1340	0
658	20240729	101200	3451636	1340	1340	1340	1340	11
659	20240729	101100	3436896	1340	1340	1340	1340	14
660	20240729	101000	3418136	1340	1340	1340	1340	0
661	20240729	100900	3418136	1340	1340	1340	1340	0
662	20240729	100800	3418136	1340	1340	1340	1340	0
663	20240729	100700	3418136	1340	1340	1340	1340	0
664	20240729	100600	3418136	1340	1340	1340	1339	22
665	20240729	100500	3388658	1340	1340	1340	1340	1
666	20240729	100400	3387318	1339	1339	1339	1339	138
667	20240729	100300	3202536	1339	1339	1339	1339	1
668	20240729	100200	3201197	1339	1339	1339	1339	0
669	20240729	100100	3201197	1339	1339	1339	1339	0
670	20240729	100000	3201197	1339	1339	1339	1339	59
671	20240729	095900	3122196	1339	1339	1339	1339	298
672	20240729	095800	2723174	1339	1339	1339	1339	298
673	20240729	095700	2324152	1339	1339	1339	1339	0
674	20240729	095600	2324152	1339	1339	1339	1339	0
675	20240729	095500	2324152	1339	1339	1339	1339	0
676	20240729	095400	2324152	1339	1339	1339	1339	1
677	20240729	095300	2322813	1339	1339	1339	1339	0
678	20240729	095200	2322813	1339	1339	1339	1339	0
679	20240729	095100	2322813	1339	1339	1339	1339	0
680	20240729	095000	2322813	1339	1339	1339	1339	0
681	20240729	094900	2322813	1339	1339	1339	1339	0
682	20240729	094800	2322813	1339	1339	1339	1339	0
683	20240729	094700	2322813	1339	1339	1339	1339	0
684	20240729	094600	2322813	1339	1339	1339	1339	0
685	20240729	094500	2322813	1339	1339	1339	1339	0
686	20240729	094400	2322813	1339	1339	1339	1339	0
687	20240729	094300	2322813	1339	1339	1339	1339	0
688	20240729	094200	2322813	1339	1339	1339	1339	0
689	20240729	094100	2322813	1339	1339	1339	1339	0
690	20240729	094000	2322813	1339	1339	1339	1339	0
691	20240729	093900	2322813	1339	1339	1339	1339	0
692	20240729	093800	2322813	1339	1339	1339	1339	0
693	20240729	093700	2322813	1339	1339	1339	1339	0
694	20240729	093600	2322813	1339	1339	1339	1339	0
695	20240729	093500	2322813	1339	1339	1339	1339	0
696	20240729	093400	2322813	1339	1339	1339	1339	0
697	20240729	093300	2322813	1339	1339	1339	1339	0
698	20240729	093200	2322813	1339	1339	1339	1339	0
699	20240729	093100	2322813	1339	1339	1339	1339	0
700	20240729	093000	2322813	1339	1339	1339	1339	0
701	20240729	092900	2322813	1339	1339	1339	1339	0
702	20240729	092800	2322813	1339	1339	1339	1339	0
703	20240729	092700	2322813	1339	1339	1339	1339	0
704	20240729	092600	2322813	1339	1339	1339	1339	0
705	20240729	092500	2322813	1339	1339	1339	1339	0
706	20240729	092400	2322813	1339	1339	1339	1339	0
707	20240729	092300	2322813	1339	1339	1339	1339	1
708	20240729	092200	2321474	1341	1341	1341	1341	0
709	20240729	092100	2321474	1341	1341	1345	1341	194
710	20240729	092000	2061316	1341	1341	1341	1341	396
711	20240729	091900	1530280	1341	1335	1341	1335	245
712	20240729	091800	1202665	1341	1325	1341	1325	245
713	20240729	091700	876736	1325	1320	1325	1320	377
714	20240729	091600	378853	1325	1325	1325	1325	0
715	20240729	091500	378853	1325	1325	1325	1325	0
716	20240729	091400	378853	1325	1325	1325	1325	0
717	20240729	091300	378853	1325	1325	1325	1325	0
718	20240729	091200	378853	1325	1325	1325	1325	0
719	20240729	091100	378853	1325	1325	1325	1325	0
720	20240729	091000	378853	1325	1325	1325	1325	0
721	20240729	090900	378853	1325	1325	1325	1325	0
722	20240729	090800	378853	1325	1325	1325	1325	0
723	20240729	090700	378853	1325	1325	1325	1325	0
724	20240729	090600	378853	1325	1325	1325	1325	0
725	20240729	090500	378853	1325	1325	1325	1325	0
726	20240729	090400	378853	1325	1314	1325	1314	172
727	20240729	090300	152625	1315	1315	1315	1315	0
728	20240729	090200	152625	1315	1315	1315	1315	34
729	20240729	090100	107915	1315	1315	1315	1315	0
730	20240729	090000	107915	1315	1300	1315	1300	83