KissMeData/084870/min/candle-20240731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240731	195400	19651668	1339	1339	1339	1339	1001
3	20240731	195300	19651668	1339	1339	1339	1339	0
4	20240731	195200	19651668	1339	1339	1339	1339	0
5	20240731	195100	19651668	1339	1339	1339	1339	0
6	20240731	195000	19651668	1339	1339	1339	1339	0
7	20240731	194900	19651668	1339	1339	1339	1339	0
8	20240731	194800	19651668	1339	1339	1339	1339	0
9	20240731	194700	19651668	1339	1339	1339	1339	0
10	20240731	194600	19651668	1339	1339	1339	1339	0
11	20240731	194500	19651668	1339	1339	1339	1339	0
12	20240731	194400	19651668	1339	1339	1339	1339	0
13	20240731	194300	19651668	1339	1339	1339	1339	0
14	20240731	194200	19651668	1339	1339	1339	1339	0
15	20240731	194100	19651668	1339	1339	1339	1339	0
16	20240731	194000	19651668	1339	1339	1339	1339	0
17	20240731	193900	19651668	1339	1339	1339	1339	0
18	20240731	193800	19651668	1339	1339	1339	1339	0
19	20240731	193700	19651668	1339	1339	1339	1339	0
20	20240731	193600	19651668	1339	1339	1339	1339	0
21	20240731	193500	19651668	1339	1339	1339	1339	0
22	20240731	193400	19651668	1339	1339	1339	1339	0
23	20240731	193300	19651668	1339	1339	1339	1339	0
24	20240731	193200	19651668	1339	1339	1339	1339	0
25	20240731	193100	19651668	1339	1339	1339	1339	0
26	20240731	193000	19651668	1339	1339	1339	1339	0
27	20240731	192900	19651668	1339	1339	1339	1339	0
28	20240731	192800	19651668	1339	1339	1339	1339	0
29	20240731	192700	19651668	1339	1339	1339	1339	0
30	20240731	192600	19651668	1339	1339	1339	1339	0
31	20240731	192500	19651668	1339	1339	1339	1339	0
32	20240731	192400	19651668	1339	1339	1339	1339	1001
33	20240731	192300	19651668	1339	1339	1339	1339	0
34	20240731	192200	19651668	1339	1339	1339	1339	0
35	20240731	192100	19651668	1339	1339	1339	1339	0
36	20240731	192000	19651668	1339	1339	1339	1339	0
37	20240731	191900	19651668	1339	1339	1339	1339	0
38	20240731	191800	19651668	1339	1339	1339	1339	0
39	20240731	191700	19651668	1339	1339	1339	1339	0
40	20240731	191600	19651668	1339	1339	1339	1339	0
41	20240731	191500	19651668	1339	1339	1339	1339	0
42	20240731	191400	19651668	1339	1339	1339	1339	0
43	20240731	191300	19651668	1339	1339	1339	1339	0
44	20240731	191200	19651668	1339	1339	1339	1339	0
45	20240731	191100	19651668	1339	1339	1339	1339	0
46	20240731	191000	19651668	1339	1339	1339	1339	0
47	20240731	190900	19651668	1339	1339	1339	1339	0
48	20240731	190800	19651668	1339	1339	1339	1339	0
49	20240731	190700	19651668	1339	1339	1339	1339	0
50	20240731	190600	19651668	1339	1339	1339	1339	0
51	20240731	190500	19651668	1339	1339	1339	1339	0
52	20240731	190400	19651668	1339	1339	1339	1339	0
53	20240731	190300	19651668	1339	1339	1339	1339	0
54	20240731	190200	19651668	1339	1339	1339	1339	0
55	20240731	190100	19651668	1339	1339	1339	1339	0
56	20240731	190000	19651668	1339	1339	1339	1339	0
57	20240731	185900	19651668	1339	1339	1339	1339	0
58	20240731	185800	19651668	1339	1339	1339	1339	0
59	20240731	185700	19651668	1339	1339	1339	1339	0
60	20240731	185600	19651668	1339	1339	1339	1339	0
61	20240731	185500	19651668	1339	1339	1339	1339	0
62	20240731	185400	19651668	1339	1339	1339	1339	1001
63	20240731	185300	19651668	1339	1339	1339	1339	0
64	20240731	185200	19651668	1339	1339	1339	1339	0
65	20240731	185100	19651668	1339	1339	1339	1339	0
66	20240731	185000	19651668	1339	1339	1339	1339	0
67	20240731	184900	19651668	1339	1339	1339	1339	0
68	20240731	184800	19651668	1339	1339	1339	1339	0
69	20240731	184700	19651668	1339	1339	1339	1339	0
70	20240731	184600	19651668	1339	1339	1339	1339	0
71	20240731	184500	19651668	1339	1339	1339	1339	0
72	20240731	184400	19651668	1339	1339	1339	1339	0
73	20240731	184300	19651668	1339	1339	1339	1339	0
74	20240731	184200	19651668	1339	1339	1339	1339	0
75	20240731	184100	19651668	1339	1339	1339	1339	0
76	20240731	184000	19651668	1339	1339	1339	1339	0
77	20240731	183900	19651668	1339	1339	1339	1339	0
78	20240731	183800	19651668	1339	1339	1339	1339	0
79	20240731	183700	19651668	1339	1339	1339	1339	0
80	20240731	183600	19651668	1339	1339	1339	1339	0
81	20240731	183500	19651668	1339	1339	1339	1339	0
82	20240731	183400	19651668	1339	1339	1339	1339	0
83	20240731	183300	19651668	1339	1339	1339	1339	0
84	20240731	183200	19651668	1339	1339	1339	1339	0
85	20240731	183100	19651668	1339	1339	1339	1339	0
86	20240731	183000	19651668	1339	1339	1339	1339	0
87	20240731	182900	19651668	1339	1339	1339	1339	0
88	20240731	182800	19651668	1339	1339	1339	1339	0
89	20240731	182700	19651668	1339	1339	1339	1339	0
90	20240731	182600	19651668	1339	1339	1339	1339	0
91	20240731	182500	19651668	1339	1339	1339	1339	0
92	20240731	182400	19651668	1339	1339	1339	1339	1001
93	20240731	182300	19651668	1339	1339	1339	1339	0
94	20240731	182200	19651668	1339	1339	1339	1339	0
95	20240731	182100	19651668	1339	1339	1339	1339	0
96	20240731	182000	19651668	1339	1339	1339	1339	0
97	20240731	181900	19651668	1339	1339	1339	1339	0
98	20240731	181800	19651668	1339	1339	1339	1339	0
99	20240731	181700	19651668	1339	1339	1339	1339	0
100	20240731	181600	19651668	1339	1339	1339	1339	0
101	20240731	181500	19651668	1339	1339	1339	1339	0
102	20240731	181400	19651668	1339	1339	1339	1339	0
103	20240731	181300	19651668	1339	1339	1339	1339	0
104	20240731	181200	19651668	1339	1339	1339	1339	0
105	20240731	181100	19651668	1339	1339	1339	1339	0
106	20240731	181000	19651668	1339	1339	1339	1339	0
107	20240731	180900	19651668	1339	1339	1339	1339	0
108	20240731	180800	19651668	1339	1339	1339	1339	0
109	20240731	180700	19651668	1339	1339	1339	1339	0
110	20240731	180600	19651668	1339	1339	1339	1339	0
111	20240731	180500	19651668	1339	1339	1339	1339	0
112	20240731	180400	19651668	1339	1339	1339	1339	0
113	20240731	180300	19651668	1339	1339	1339	1339	0
114	20240731	180200	19651668	1339	1339	1339	1339	0
115	20240731	180100	19651668	1339	1339	1339	1339	0
116	20240731	180000	19651668	1339	1339	1339	1339	0
117	20240731	175900	19651668	1339	1339	1339	1339	0
118	20240731	175800	19651668	1339	1339	1339	1339	0
119	20240731	175700	19651668	1339	1339	1339	1339	0
120	20240731	175600	19651668	1339	1339	1339	1339	0
121	20240731	175500	19651668	1339	1339	1339	1339	0
122	20240731	175400	19651668	1339	1339	1339	1339	1001
123	20240731	175300	19651668	1339	1339	1339	1339	0
124	20240731	175200	19651668	1339	1339	1339	1339	0
125	20240731	175100	19651668	1339	1339	1339	1339	0
126	20240731	175000	19651668	1339	1339	1339	1339	0
127	20240731	174900	19651668	1339	1339	1339	1339	0
128	20240731	174800	19651668	1339	1339	1339	1339	0
129	20240731	174700	19651668	1339	1339	1339	1339	0
130	20240731	174600	19651668	1339	1339	1339	1339	0
131	20240731	174500	19651668	1339	1339	1339	1339	0
132	20240731	174400	19651668	1339	1339	1339	1339	0
133	20240731	174300	19651668	1339	1339	1339	1339	0
134	20240731	174200	19651668	1339	1339	1339	1339	0
135	20240731	174100	19651668	1339	1339	1339	1339	0
136	20240731	174000	19651668	1339	1339	1339	1339	0
137	20240731	173900	19651668	1339	1339	1339	1339	0
138	20240731	173800	19651668	1339	1339	1339	1339	0
139	20240731	173700	19651668	1339	1339	1339	1339	0
140	20240731	173600	19651668	1339	1339	1339	1339	0
141	20240731	173500	19651668	1339	1339	1339	1339	0
142	20240731	173400	19651668	1339	1339	1339	1339	0
143	20240731	173300	19651668	1339	1339	1339	1339	0
144	20240731	173200	19651668	1339	1339	1339	1339	0
145	20240731	173100	19651668	1339	1339	1339	1339	0
146	20240731	173000	19651668	1339	1339	1339	1339	0
147	20240731	172900	19651668	1339	1339	1339	1339	0
148	20240731	172800	19651668	1339	1339	1339	1339	0
149	20240731	172700	19651668	1339	1339	1339	1339	0
150	20240731	172600	19651668	1339	1339	1339	1339	0
151	20240731	172500	19651668	1339	1339	1339	1339	0
152	20240731	172400	19651668	1339	1339	1339	1339	1001
153	20240731	172300	19651668	1339	1339	1339	1339	0
154	20240731	172200	19651668	1339	1339	1339	1339	0
155	20240731	172100	19651668	1339	1339	1339	1339	0
156	20240731	172000	19651668	1339	1339	1339	1339	0
157	20240731	171900	19651668	1339	1339	1339	1339	0
158	20240731	171800	19651668	1339	1339	1339	1339	0
159	20240731	171700	19651668	1339	1339	1339	1339	0
160	20240731	171600	19651668	1339	1339	1339	1339	0
161	20240731	171500	19651668	1339	1339	1339	1339	0
162	20240731	171400	19651668	1339	1339	1339	1339	0
163	20240731	171300	19651668	1339	1339	1339	1339	0
164	20240731	171200	19651668	1339	1339	1339	1339	0
165	20240731	171100	19651668	1339	1339	1339	1339	0
166	20240731	171000	19651668	1339	1339	1339	1339	0
167	20240731	170900	19651668	1339	1339	1339	1339	0
168	20240731	170800	19651668	1339	1339	1339	1339	0
169	20240731	170700	19651668	1339	1339	1339	1339	0
170	20240731	170600	19651668	1339	1339	1339	1339	0
171	20240731	170500	19651668	1339	1339	1339	1339	0
172	20240731	170400	19651668	1339	1339	1339	1339	0
173	20240731	170300	19651668	1339	1339	1339	1339	0
174	20240731	170200	19651668	1339	1339	1339	1339	0
175	20240731	170100	19651668	1339	1339	1339	1339	0
176	20240731	170000	19651668	1339	1339	1339	1339	0
177	20240731	165900	19651668	1339	1339	1339	1339	0
178	20240731	165800	19651668	1339	1339	1339	1339	0
179	20240731	165700	19651668	1339	1339	1339	1339	0
180	20240731	165600	19651668	1339	1339	1339	1339	0
181	20240731	165500	19651668	1339	1339	1339	1339	0
182	20240731	165400	19651668	1339	1339	1339	1339	1001
183	20240731	165300	19651668	1339	1339	1339	1339	0
184	20240731	165200	19651668	1339	1339	1339	1339	0
185	20240731	165100	19651668	1339	1339	1339	1339	0
186	20240731	165000	19651668	1339	1339	1339	1339	0
187	20240731	164900	19651668	1339	1339	1339	1339	0
188	20240731	164800	19651668	1339	1339	1339	1339	0
189	20240731	164700	19651668	1339	1339	1339	1339	0
190	20240731	164600	19651668	1339	1339	1339	1339	0
191	20240731	164500	19651668	1339	1339	1339	1339	0
192	20240731	164400	19651668	1339	1339	1339	1339	0
193	20240731	164300	19651668	1339	1339	1339	1339	0
194	20240731	164200	19651668	1339	1339	1339	1339	0
195	20240731	164100	19651668	1339	1339	1339	1339	0
196	20240731	164000	19651668	1339	1339	1339	1339	0
197	20240731	163900	19651668	1339	1339	1339	1339	0
198	20240731	163800	19651668	1339	1339	1339	1339	0
199	20240731	163700	19651668	1339	1339	1339	1339	0
200	20240731	163600	19651668	1339	1339	1339	1339	0
201	20240731	163500	19651668	1339	1339	1339	1339	0
202	20240731	163400	19651668	1339	1339	1339	1339	0
203	20240731	163300	19651668	1339	1339	1339	1339	0
204	20240731	163200	19651668	1339	1339	1339	1339	0
205	20240731	163100	19651668	1339	1339	1339	1339	0
206	20240731	163000	19651668	1339	1339	1339	1339	0
207	20240731	162900	19651668	1339	1339	1339	1339	0
208	20240731	162800	19651668	1339	1339	1339	1339	0
209	20240731	162700	19651668	1339	1339	1339	1339	0
210	20240731	162600	19651668	1339	1339	1339	1339	0
211	20240731	162500	19651668	1339	1339	1339	1339	0
212	20240731	162400	19651668	1339	1339	1339	1339	1001
213	20240731	162300	19651668	1339	1339	1339	1339	0
214	20240731	162200	19651668	1339	1339	1339	1339	0
215	20240731	162100	19651668	1339	1339	1339	1339	0
216	20240731	162000	19651668	1339	1339	1339	1339	0
217	20240731	161900	19651668	1339	1339	1339	1339	0
218	20240731	161800	19651668	1339	1339	1339	1339	0
219	20240731	161700	19651668	1339	1339	1339	1339	0
220	20240731	161600	19651668	1339	1339	1339	1339	0
221	20240731	161500	19651668	1339	1339	1339	1339	0
222	20240731	161400	19651668	1339	1339	1339	1339	0
223	20240731	161300	19651668	1339	1339	1339	1339	0
224	20240731	161200	19651668	1339	1339	1339	1339	0
225	20240731	161100	19651668	1339	1339	1339	1339	0
226	20240731	161000	19651668	1339	1339	1339	1339	0
227	20240731	160900	19651668	1339	1339	1339	1339	0
228	20240731	160800	19651668	1339	1339	1339	1339	0
229	20240731	160700	19651668	1339	1339	1339	1339	0
230	20240731	160600	19651668	1339	1339	1339	1339	0
231	20240731	160500	19651668	1339	1339	1339	1339	0
232	20240731	160400	19651668	1339	1339	1339	1339	0
233	20240731	160300	19651668	1339	1339	1339	1339	0
234	20240731	160200	19651668	1339	1339	1339	1339	0
235	20240731	160100	19651668	1339	1339	1339	1339	0
236	20240731	160000	19651668	1339	1339	1339	1339	0
237	20240731	155900	19651668	1339	1339	1339	1339	0
238	20240731	155800	19651668	1339	1339	1339	1339	0
239	20240731	155700	19651668	1339	1339	1339	1339	0
240	20240731	155600	19651668	1339	1339	1339	1339	0
241	20240731	155500	19651668	1339	1339	1339	1339	0
242	20240731	155400	19651668	1339	1339	1339	1339	1001
243	20240731	155300	19651668	1339	1339	1339	1339	0
244	20240731	155200	19651668	1339	1339	1339	1339	0
245	20240731	155100	19651668	1339	1339	1339	1339	0
246	20240731	155000	19651668	1339	1339	1339	1339	0
247	20240731	154900	19651668	1339	1339	1339	1339	0
248	20240731	154800	19651668	1339	1339	1339	1339	0
249	20240731	154700	19651668	1339	1339	1339	1339	0
250	20240731	154600	19651668	1339	1339	1339	1339	0
251	20240731	154500	19651668	1339	1339	1339	1339	0
252	20240731	154400	19651668	1339	1339	1339	1339	0
253	20240731	154300	19651668	1339	1339	1339	1339	0
254	20240731	154200	19651668	1339	1339	1339	1339	0
255	20240731	154100	19651668	1339	1339	1339	1339	0
256	20240731	154000	19651668	1339	1339	1339	1339	0
257	20240731	153900	19651668	1339	1339	1339	1339	0
258	20240731	153800	19651668	1339	1339	1339	1339	0
259	20240731	153700	19651668	1339	1339	1339	1339	0
260	20240731	153600	19651668	1339	1339	1339	1339	0
261	20240731	153500	19651668	1339	1339	1339	1339	0
262	20240731	153400	19651668	1339	1339	1339	1339	0
263	20240731	153300	19651668	1339	1339	1339	1339	0
264	20240731	153200	19651668	1339	1339	1339	1339	0
265	20240731	153100	19651668	1339	1339	1339	1339	0
266	20240731	153000	19651668	1339	1339	1339	1339	1001
267	20240731	152900	18311329	1338	1338	1338	1338	0
268	20240731	152800	18311329	1338	1338	1338	1338	0
269	20240731	152700	18311329	1338	1338	1338	1338	0
270	20240731	152600	18311329	1338	1338	1338	1338	0
271	20240731	152500	18311329	1338	1338	1338	1338	0
272	20240731	152400	18311329	1338	1338	1338	1338	0
273	20240731	152300	18311329	1338	1338	1338	1338	0
274	20240731	152200	18311329	1338	1338	1338	1338	0
275	20240731	152100	18311329	1338	1338	1338	1338	0
276	20240731	152000	18311329	1338	1338	1338	1338	0
277	20240731	151900	18311329	1338	1337	1338	1337	7
278	20240731	151800	18301969	1335	1335	1335	1335	1
279	20240731	151700	18300634	1337	1337	1337	1337	0
280	20240731	151600	18300634	1337	1337	1337	1337	2
281	20240731	151500	18297960	1337	1337	1337	1337	0
282	20240731	151400	18297960	1337	1337	1337	1337	2
283	20240731	151300	18295286	1338	1338	1338	1338	0
284	20240731	151200	18295286	1338	1338	1338	1338	0
285	20240731	151100	18295286	1338	1338	1338	1338	0
286	20240731	151000	18295286	1338	1338	1338	1338	0
287	20240731	150900	18295286	1338	1338	1338	1338	0
288	20240731	150800	18295286	1338	1338	1338	1338	0
289	20240731	150700	18295286	1338	1338	1338	1338	0
290	20240731	150600	18295286	1338	1338	1338	1338	0
291	20240731	150500	18295286	1338	1338	1338	1338	19
292	20240731	150400	18269864	1338	1338	1338	1338	0
293	20240731	150300	18269864	1338	1338	1338	1338	0
294	20240731	150200	18269864	1338	1338	1338	1338	0
295	20240731	150100	18269864	1338	1338	1338	1338	0
296	20240731	150000	18269864	1338	1338	1338	1338	0
297	20240731	145900	18269864	1338	1338	1338	1338	0
298	20240731	145800	18269864	1338	1338	1338	1338	0
299	20240731	145700	18269864	1338	1338	1338	1338	0
300	20240731	145600	18269864	1338	1338	1338	1338	0
301	20240731	145500	18269864	1338	1338	1338	1338	1
302	20240731	145400	18268526	1338	1338	1338	1338	4
303	20240731	145300	18263174	1334	1334	1334	1334	1
304	20240731	145200	18261840	1331	1331	1331	1331	0
305	20240731	145100	18261840	1331	1331	1331	1331	0
306	20240731	145000	18261840	1331	1331	1331	1331	0
307	20240731	144900	18261840	1331	1338	1338	1331	7
308	20240731	144800	18252481	1331	1331	1331	1331	1
309	20240731	144700	18251150	1338	1338	1338	1338	0
310	20240731	144600	18251150	1338	1338	1338	1338	1
311	20240731	144500	18249812	1337	1337	1337	1337	233
312	20240731	144400	17938291	1335	1335	1335	1335	241
313	20240731	144300	17616556	1331	1331	1331	1331	0
314	20240731	144200	17616556	1331	1331	1331	1331	1
315	20240731	144100	17615225	1335	1335	1335	1335	0
316	20240731	144000	17615225	1335	1335	1335	1335	0
317	20240731	143900	17615225	1335	1335	1335	1335	0
318	20240731	143800	17615225	1335	1335	1335	1335	0
319	20240731	143700	17615225	1335	1335	1335	1335	0
320	20240731	143600	17615225	1335	1335	1335	1335	0
321	20240731	143500	17615225	1335	1335	1335	1335	0
322	20240731	143400	17615225	1335	1335	1335	1335	1
323	20240731	143300	17613890	1335	1335	1335	1335	0
324	20240731	143200	17613890	1335	1335	1335	1335	0
325	20240731	143100	17613890	1335	1335	1335	1335	0
326	20240731	143000	17613890	1335	1335	1335	1335	0
327	20240731	142900	17613890	1335	1335	1335	1335	0
328	20240731	142800	17613890	1335	1335	1335	1335	10
329	20240731	142700	17600540	1335	1335	1335	1335	1
330	20240731	142600	17599205	1333	1333	1333	1333	0
331	20240731	142500	17599205	1333	1333	1333	1333	0
332	20240731	142400	17599205	1333	1333	1333	1333	0
333	20240731	142300	17599205	1333	1333	1333	1333	0
334	20240731	142200	17599205	1333	1333	1333	1333	0
335	20240731	142100	17599205	1333	1333	1333	1333	0
336	20240731	142000	17599205	1333	1333	1333	1333	0
337	20240731	141900	17599205	1333	1333	1333	1333	0
338	20240731	141800	17599205	1333	1333	1333	1333	0
339	20240731	141700	17599205	1333	1333	1333	1333	0
340	20240731	141600	17599205	1333	1333	1333	1333	0
341	20240731	141500	17599205	1333	1333	1333	1333	0
342	20240731	141400	17599205	1333	1333	1333	1333	0
343	20240731	141300	17599205	1333	1333	1333	1333	0
344	20240731	141200	17599205	1333	1331	1333	1331	24
345	20240731	141100	17567237	1332	1332	1332	1332	0
346	20240731	141000	17567237	1332	1332	1332	1332	10
347	20240731	140900	17553917	1333	1333	1333	1333	0
348	20240731	140800	17553917	1333	1333	1333	1333	77
349	20240731	140700	17451276	1333	1332	1333	1332	8
350	20240731	140600	17440619	1328	1328	1328	1328	0
351	20240731	140500	17440619	1328	1328	1328	1328	0
352	20240731	140400	17440619	1328	1328	1328	1328	0
353	20240731	140300	17440619	1328	1328	1328	1328	0
354	20240731	140200	17440619	1328	1328	1328	1328	0
355	20240731	140100	17440619	1328	1328	1328	1328	0
356	20240731	140000	17440619	1328	1328	1328	1328	0
357	20240731	135900	17440619	1328	1328	1328	1328	0
358	20240731	135800	17440619	1328	1328	1328	1328	0
359	20240731	135700	17440619	1328	1328	1328	1328	0
360	20240731	135600	17440619	1328	1328	1328	1328	0
361	20240731	135500	17440619	1328	1328	1328	1328	0
362	20240731	135400	17440619	1328	1328	1328	1328	0
363	20240731	135300	17440619	1328	1328	1328	1328	0
364	20240731	135200	17440619	1328	1328	1328	1328	0
365	20240731	135100	17440619	1328	1328	1328	1328	0
366	20240731	135000	17440619	1328	1328	1328	1328	0
367	20240731	134900	17440619	1328	1328	1328	1328	0
368	20240731	134800	17440619	1328	1328	1328	1328	0
369	20240731	134700	17440619	1328	1328	1328	1328	0
370	20240731	134600	17440619	1328	1328	1328	1328	0
371	20240731	134500	17440619	1328	1328	1328	1328	1
372	20240731	134400	17439291	1329	1329	1329	1329	1
373	20240731	134300	17437962	1328	1328	1328	1328	30
374	20240731	134200	17398122	1336	1336	1336	1336	0
375	20240731	134100	17398122	1336	1336	1336	1336	0
376	20240731	134000	17398122	1336	1336	1336	1336	0
377	20240731	133900	17398122	1336	1336	1336	1336	0
378	20240731	133800	17398122	1336	1336	1336	1336	0
379	20240731	133700	17398122	1336	1336	1336	1336	0
380	20240731	133600	17398122	1336	1336	1336	1336	0
381	20240731	133500	17398122	1336	1336	1336	1336	0
382	20240731	133400	17398122	1336	1336	1336	1336	0
383	20240731	133300	17398122	1336	1336	1336	1336	0
384	20240731	133200	17398122	1336	1336	1336	1336	0
385	20240731	133100	17398122	1336	1336	1336	1336	1
386	20240731	133000	17396786	1328	1328	1328	1328	0
387	20240731	132900	17396786	1328	1328	1328	1328	0
388	20240731	132800	17396786	1328	1328	1328	1328	0
389	20240731	132700	17396786	1328	1328	1328	1328	0
390	20240731	132600	17396786	1328	1328	1328	1328	0
391	20240731	132500	17396786	1328	1328	1328	1328	0
392	20240731	132400	17396786	1328	1328	1328	1328	0
393	20240731	132300	17396786	1328	1328	1328	1328	0
394	20240731	132200	17396786	1328	1328	1328	1328	0
395	20240731	132100	17396786	1328	1328	1328	1328	0
396	20240731	132000	17396786	1328	1328	1328	1328	0
397	20240731	131900	17396786	1328	1328	1328	1328	0
398	20240731	131800	17396786	1328	1328	1328	1328	0
399	20240731	131700	17396786	1328	1328	1328	1328	0
400	20240731	131600	17396786	1328	1328	1328	1328	0
401	20240731	131500	17396786	1328	1336	1336	1328	2
402	20240731	131400	17394122	1328	1328	1328	1328	0
403	20240731	131300	17394122	1328	1328	1328	1328	0
404	20240731	131200	17394122	1328	1330	1338	1328	2603
405	20240731	131100	13935590	1329	1329	1329	1329	0
406	20240731	131000	13935590	1329	1329	1329	1329	0
407	20240731	130900	13935590	1329	1329	1329	1329	0
408	20240731	130800	13935590	1329	1329	1329	1329	0
409	20240731	130700	13935590	1329	1329	1329	1329	0
410	20240731	130600	13935590	1329	1329	1329	1329	0
411	20240731	130500	13935590	1329	1329	1329	1329	0
412	20240731	130400	13935590	1329	1329	1329	1329	1
413	20240731	130300	13934261	1329	1329	1329	1329	0
414	20240731	130200	13934261	1329	1329	1329	1329	1
415	20240731	130100	13932932	1337	1337	1337	1337	0
416	20240731	130000	13932932	1337	1337	1337	1337	0
417	20240731	125900	13932932	1337	1337	1337	1337	0
418	20240731	125800	13932932	1337	1337	1337	1337	0
419	20240731	125700	13932932	1337	1337	1337	1337	0
420	20240731	125600	13932932	1337	1337	1337	1337	0
421	20240731	125500	13932932	1337	1337	1337	1337	0
422	20240731	125400	13932932	1337	1337	1337	1337	0
423	20240731	125300	13932932	1337	1337	1337	1337	0
424	20240731	125200	13932932	1337	1337	1337	1337	0
425	20240731	125100	13932932	1337	1337	1337	1337	0
426	20240731	125000	13932932	1337	1337	1337	1337	0
427	20240731	124900	13932932	1337	1337	1337	1337	0
428	20240731	124800	13932932	1337	1330	1337	1330	3
429	20240731	124700	13928934	1338	1338	1338	1338	0
430	20240731	124600	13928934	1338	1338	1338	1338	0
431	20240731	124500	13928934	1338	1338	1338	1338	0
432	20240731	124400	13928934	1338	1338	1338	1338	1
433	20240731	124300	13927596	1328	1339	1339	1328	168
434	20240731	124200	13704414	1330	1330	1330	1330	0
435	20240731	124100	13704414	1330	1330	1330	1330	0
436	20240731	124000	13704414	1330	1330	1330	1330	0
437	20240731	123900	13704414	1330	1330	1330	1330	1
438	20240731	123800	13703084	1339	1339	1339	1339	0
439	20240731	123700	13703084	1339	1339	1339	1339	0
440	20240731	123600	13703084	1339	1339	1339	1339	0
441	20240731	123500	13703084	1339	1339	1339	1339	0
442	20240731	123400	13703084	1339	1339	1339	1339	0
443	20240731	123300	13703084	1339	1339	1339	1339	2
444	20240731	123200	13700406	1339	1339	1339	1339	0
445	20240731	123100	13700406	1339	1339	1339	1339	0
446	20240731	123000	13700406	1339	1339	1339	1339	0
447	20240731	122900	13700406	1339	1339	1339	1339	0
448	20240731	122800	13700406	1339	1339	1339	1339	1
449	20240731	122700	13699067	1329	1329	1329	1329	0
450	20240731	122600	13699067	1329	1329	1329	1329	0
451	20240731	122500	13699067	1329	1329	1329	1329	0
452	20240731	122400	13699067	1329	1329	1329	1329	0
453	20240731	122300	13699067	1329	1329	1329	1329	0
454	20240731	122200	13699067	1329	1329	1329	1329	0
455	20240731	122100	13699067	1329	1329	1329	1329	0
456	20240731	122000	13699067	1329	1338	1338	1329	2
457	20240731	121900	13696400	1329	1329	1329	1329	1
458	20240731	121800	13695071	1338	1338	1338	1338	0
459	20240731	121700	13695071	1338	1338	1338	1338	0
460	20240731	121600	13695071	1338	1338	1338	1338	1
461	20240731	121500	13693733	1338	1338	1338	1338	0
462	20240731	121400	13693733	1338	1338	1338	1338	0
463	20240731	121300	13693733	1338	1338	1338	1338	0
464	20240731	121200	13693733	1338	1338	1338	1338	0
465	20240731	121100	13693733	1338	1338	1338	1338	0
466	20240731	121000	13693733	1338	1338	1338	1338	0
467	20240731	120900	13693733	1338	1338	1338	1338	0
468	20240731	120800	13693733	1338	1338	1338	1338	0
469	20240731	120700	13693733	1338	1338	1338	1338	1
470	20240731	120600	13692395	1329	1329	1329	1329	0
471	20240731	120500	13692395	1329	1329	1329	1329	0
472	20240731	120400	13692395	1329	1329	1329	1329	0
473	20240731	120300	13692395	1329	1329	1329	1329	1
474	20240731	120200	13691066	1338	1338	1338	1338	0
475	20240731	120100	13691066	1338	1338	1338	1338	0
476	20240731	120000	13691066	1338	1338	1338	1338	0
477	20240731	115900	13691066	1338	1338	1338	1338	1
478	20240731	115800	13689728	1338	1338	1338	1338	0
479	20240731	115700	13689728	1338	1338	1338	1338	0
480	20240731	115600	13689728	1338	1338	1338	1338	0
481	20240731	115500	13689728	1338	1338	1338	1338	0
482	20240731	115400	13689728	1338	1338	1338	1338	0
483	20240731	115300	13689728	1338	1338	1338	1338	0
484	20240731	115200	13689728	1338	1338	1338	1338	0
485	20240731	115100	13689728	1338	1338	1338	1338	0
486	20240731	115000	13689728	1338	1338	1338	1338	0
487	20240731	114900	13689728	1338	1338	1338	1338	0
488	20240731	114800	13689728	1338	1338	1338	1338	0
489	20240731	114700	13689728	1338	1338	1338	1338	0
490	20240731	114600	13689728	1338	1338	1338	1338	0
491	20240731	114500	13689728	1338	1338	1338	1338	0
492	20240731	114400	13689728	1338	1338	1338	1338	0
493	20240731	114300	13689728	1338	1338	1338	1338	0
494	20240731	114200	13689728	1338	1338	1338	1338	0
495	20240731	114100	13689728	1338	1338	1338	1338	1
496	20240731	114000	13688390	1328	1328	1328	1328	0
497	20240731	113900	13688390	1328	1328	1328	1328	0
498	20240731	113800	13688390	1328	1328	1328	1328	0
499	20240731	113700	13688390	1328	1328	1328	1328	0
500	20240731	113600	13688390	1328	1328	1328	1328	0
501	20240731	113500	13688390	1328	1328	1328	1328	0
502	20240731	113400	13688390	1328	1328	1328	1328	0
503	20240731	113300	13688390	1328	1338	1338	1328	2
504	20240731	113200	13685724	1328	1328	1328	1328	0
505	20240731	113100	13685724	1328	1330	1330	1328	2
506	20240731	113000	13683066	1338	1338	1338	1338	0
507	20240731	112900	13683066	1338	1338	1338	1338	0
508	20240731	112800	13683066	1338	1338	1338	1338	0
509	20240731	112700	13683066	1338	1338	1338	1338	0
510	20240731	112600	13683066	1338	1330	1338	1328	81
511	20240731	112500	13575412	1339	1339	1339	1339	0
512	20240731	112400	13575412	1339	1339	1339	1339	0
513	20240731	112300	13575412	1339	1339	1339	1339	0
514	20240731	112200	13575412	1339	1339	1339	1339	0
515	20240731	112100	13575412	1339	1339	1339	1339	74
516	20240731	112000	13476326	1339	1339	1339	1339	0
517	20240731	111900	13476326	1339	1339	1339	1339	0
518	20240731	111800	13476326	1339	1339	1339	1339	0
519	20240731	111700	13476326	1339	1327	1339	1327	3567
520	20240731	111600	8727750	1327	1327	1327	1327	7
521	20240731	111500	8718461	1328	1328	1328	1328	177
522	20240731	111400	8483405	1328	1328	1328	1328	0
523	20240731	111300	8483405	1328	1328	1328	1328	0
524	20240731	111200	8483405	1328	1328	1328	1328	0
525	20240731	111100	8483405	1328	1328	1328	1328	7
526	20240731	111000	8474109	1328	1328	1328	1328	0
527	20240731	110900	8474109	1328	1328	1328	1328	0
528	20240731	110800	8474109	1328	1328	1328	1328	0
529	20240731	110700	8474109	1328	1328	1328	1328	0
530	20240731	110600	8474109	1328	1328	1328	1328	0
531	20240731	110500	8474109	1328	1328	1328	1328	0
532	20240731	110400	8474109	1328	1328	1328	1328	0
533	20240731	110300	8474109	1328	1328	1328	1328	0
534	20240731	110200	8474109	1328	1328	1328	1328	0
535	20240731	110100	8474109	1328	1328	1328	1328	0
536	20240731	110000	8474109	1328	1328	1328	1328	0
537	20240731	105900	8474109	1328	1328	1328	1328	1
538	20240731	105800	8472781	1328	1328	1328	1328	0
539	20240731	105700	8472781	1328	1328	1328	1328	0
540	20240731	105600	8472781	1328	1328	1328	1328	6
541	20240731	105500	8464813	1328	1328	1328	1328	0
542	20240731	105400	8464813	1328	1328	1328	1328	0
543	20240731	105300	8464813	1328	1328	1328	1328	1
544	20240731	105200	8463485	1329	1329	1329	1329	1
545	20240731	105100	8462156	1327	1327	1327	1327	0
546	20240731	105000	8462156	1327	1327	1327	1327	0
547	20240731	104900	8462156	1327	1327	1327	1327	0
548	20240731	104800	8462156	1327	1327	1327	1327	0
549	20240731	104700	8462156	1327	1328	1330	1327	852
550	20240731	104600	7331199	1328	1328	1328	1328	6
551	20240731	104500	7323231	1328	1328	1328	1328	0
552	20240731	104400	7323231	1328	1328	1328	1328	0
553	20240731	104300	7323231	1328	1328	1328	1328	0
554	20240731	104200	7323231	1328	1328	1328	1328	0
555	20240731	104100	7323231	1328	1328	1328	1328	7
556	20240731	104000	7313935	1328	1328	1328	1328	0
557	20240731	103900	7313935	1328	1328	1328	1328	0
558	20240731	103800	7313935	1328	1328	1328	1328	0
559	20240731	103700	7313935	1328	1328	1328	1328	334
560	20240731	103600	6870383	1328	1328	1328	1328	0
561	20240731	103500	6870383	1328	1328	1328	1328	0
562	20240731	103400	6870383	1328	1328	1328	1328	0
563	20240731	103300	6870383	1328	1328	1328	1328	0
564	20240731	103200	6870383	1328	1329	1329	1328	10
565	20240731	103100	6857095	1329	1329	1329	1329	7
566	20240731	103000	6847792	1328	1328	1328	1328	0
567	20240731	102900	6847792	1328	1328	1328	1328	0
568	20240731	102800	6847792	1328	1328	1328	1328	0
569	20240731	102700	6847792	1328	1328	1328	1328	0
570	20240731	102600	6847792	1328	1328	1328	1328	0
571	20240731	102500	6847792	1328	1328	1328	1328	0
572	20240731	102400	6847792	1328	1328	1328	1328	0
573	20240731	102300	6847792	1328	1328	1328	1328	0
574	20240731	102200	6847792	1328	1328	1328	1328	0
575	20240731	102100	6847792	1328	1328	1328	1328	1
576	20240731	102000	6846464	1330	1330	1330	1330	0
577	20240731	101900	6846464	1330	1329	1330	1329	15
578	20240731	101800	6826528	1328	1328	1328	1328	0
579	20240731	101700	6826528	1328	1328	1328	1328	0
580	20240731	101600	6826528	1328	1328	1328	1328	7
581	20240731	101500	6817232	1328	1328	1329	1328	38
582	20240731	101400	6766732	1329	1328	1329	1328	206
583	20240731	101300	6492960	1329	1329	1329	1329	12
584	20240731	101200	6477012	1329	1329	1329	1329	1
585	20240731	101100	6475683	1332	1332	1332	1332	0
586	20240731	101000	6475683	1332	1332	1332	1332	0
587	20240731	100900	6475683	1332	1332	1332	1332	0
588	20240731	100800	6475683	1332	1332	1332	1332	0
589	20240731	100700	6475683	1332	1332	1332	1332	1
590	20240731	100600	6474351	1332	1332	1332	1332	0
591	20240731	100500	6474351	1332	1332	1332	1332	10
592	20240731	100400	6461031	1332	1332	1332	1332	0
593	20240731	100300	6461031	1332	1332	1332	1332	0
594	20240731	100200	6461031	1332	1329	1332	1329	301
595	20240731	100100	6060102	1329	1329	1329	1329	4
596	20240731	100000	6054786	1329	1329	1329	1329	0
597	20240731	095900	6054786	1329	1329	1329	1329	0
598	20240731	095800	6054786	1329	1329	1329	1329	0
599	20240731	095700	6054786	1329	1329	1329	1329	1
600	20240731	095600	6053457	1332	1332	1332	1332	0
601	20240731	095500	6053457	1332	1332	1332	1332	0
602	20240731	095400	6053457	1332	1330	1332	1329	510
603	20240731	095300	5375536	1332	1332	1332	1332	30
604	20240731	095200	5335576	1332	1332	1332	1332	0
605	20240731	095100	5335576	1332	1332	1332	1332	0
606	20240731	095000	5335576	1332	1332	1332	1332	3
607	20240731	094900	5331580	1332	1332	1332	1332	0
608	20240731	094800	5331580	1332	1332	1332	1332	0
609	20240731	094700	5331580	1332	1332	1332	1332	0
610	20240731	094600	5331580	1332	1332	1332	1332	0
611	20240731	094500	5331580	1332	1332	1332	1332	0
612	20240731	094400	5331580	1332	1332	1332	1332	0
613	20240731	094300	5331580	1332	1331	1332	1331	5
614	20240731	094200	5324922	1331	1331	1331	1331	5
615	20240731	094100	5318267	1332	1332	1332	1332	0
616	20240731	094000	5318267	1332	1332	1332	1332	0
617	20240731	093900	5318267	1332	1332	1332	1332	0
618	20240731	093800	5318267	1332	1332	1332	1332	0
619	20240731	093700	5318267	1332	1331	1332	1331	8
620	20240731	093600	5307618	1330	1330	1330	1330	7
621	20240731	093500	5298308	1330	1330	1330	1330	0
622	20240731	093400	5298308	1330	1330	1330	1330	0
623	20240731	093300	5298308	1330	1330	1330	1330	0
624	20240731	093200	5298308	1330	1330	1330	1330	0
625	20240731	093100	5298308	1330	1330	1330	1330	0
626	20240731	093000	5298308	1330	1330	1330	1330	0
627	20240731	092900	5298308	1330	1331	1332	1330	24
628	20240731	092800	5266346	1330	1331	1331	1330	11
629	20240731	092700	5251706	1332	1332	1332	1332	0
630	20240731	092600	5251706	1332	1332	1332	1332	0
631	20240731	092500	5251706	1332	1332	1332	1332	0
632	20240731	092400	5251706	1332	1330	1332	1330	199
633	20240731	092300	4987034	1330	1330	1330	1330	390
634	20240731	092200	4468334	1330	1330	1330	1330	7
635	20240731	092100	4459024	1330	1330	1330	1330	0
636	20240731	092000	4459024	1330	1330	1330	1330	4
637	20240731	091900	4453704	1329	1330	1330	1329	103
638	20240731	091800	4316715	1330	1330	1330	1330	0
639	20240731	091700	4316715	1330	1332	1332	1330	17
640	20240731	091600	4294073	1330	1330	1330	1330	0
641	20240731	091500	4294073	1330	1330	1330	1330	0
642	20240731	091400	4294073	1330	1332	1332	1330	41
643	20240731	091300	4239463	1332	1339	1339	1332	110
644	20240731	091200	4092915	1340	1340	1340	1340	0
645	20240731	091100	4092915	1340	1340	1340	1340	0
646	20240731	091000	4092915	1340	1340	1340	1340	114
647	20240731	090900	3940155	1340	1340	1340	1340	1
648	20240731	090800	3938815	1335	1340	1340	1335	5
649	20240731	090700	3932135	1336	1336	1336	1336	54
650	20240731	090600	3859991	1339	1341	1341	1339	523
651	20240731	090500	3159544	1342	1342	1342	1342	0
652	20240731	090400	3159544	1342	1342	1342	1342	74
653	20240731	090300	3060236	1347	1347	1347	1347	0
654	20240731	090200	3060236	1347	1347	1347	1347	0
655	20240731	090100	3060236	1347	1349	1350	1347	1061
656	20240731	090000	1628898	1349	1349	1349	1349	705