KissMeData/225530/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204000	37085140	5030	5030	5030	5030	999
3	20240729	203900	37085140	5030	5030	5030	5030	0
4	20240729	203800	37085140	5030	5030	5030	5030	0
5	20240729	203700	37085140	5030	5030	5030	5030	0
6	20240729	203600	37085140	5030	5030	5030	5030	0
7	20240729	203500	37085140	5030	5030	5030	5030	0
8	20240729	203400	37085140	5030	5030	5030	5030	0
9	20240729	203300	37085140	5030	5030	5030	5030	0
10	20240729	203200	37085140	5030	5030	5030	5030	0
11	20240729	203100	37085140	5030	5030	5030	5030	0
12	20240729	203000	37085140	5030	5030	5030	5030	0
13	20240729	202900	37085140	5030	5030	5030	5030	0
14	20240729	202800	37085140	5030	5030	5030	5030	0
15	20240729	202700	37085140	5030	5030	5030	5030	0
16	20240729	202600	37085140	5030	5030	5030	5030	0
17	20240729	202500	37085140	5030	5030	5030	5030	0
18	20240729	202400	37085140	5030	5030	5030	5030	0
19	20240729	202300	37085140	5030	5030	5030	5030	0
20	20240729	202200	37085140	5030	5030	5030	5030	0
21	20240729	202100	37085140	5030	5030	5030	5030	0
22	20240729	202000	37085140	5030	5030	5030	5030	0
23	20240729	201900	37085140	5030	5030	5030	5030	0
24	20240729	201800	37085140	5030	5030	5030	5030	0
25	20240729	201700	37085140	5030	5030	5030	5030	0
26	20240729	201600	37085140	5030	5030	5030	5030	0
27	20240729	201500	37085140	5030	5030	5030	5030	0
28	20240729	201400	37085140	5030	5030	5030	5030	0
29	20240729	201300	37085140	5030	5030	5030	5030	0
30	20240729	201200	37085140	5030	5030	5030	5030	0
31	20240729	201100	37085140	5030	5030	5030	5030	0
32	20240729	201000	37085140	5030	5030	5030	5030	999
33	20240729	200900	37085140	5030	5030	5030	5030	0
34	20240729	200800	37085140	5030	5030	5030	5030	0
35	20240729	200700	37085140	5030	5030	5030	5030	0
36	20240729	200600	37085140	5030	5030	5030	5030	0
37	20240729	200500	37085140	5030	5030	5030	5030	0
38	20240729	200400	37085140	5030	5030	5030	5030	0
39	20240729	200300	37085140	5030	5030	5030	5030	0
40	20240729	200200	37085140	5030	5030	5030	5030	0
41	20240729	200100	37085140	5030	5030	5030	5030	0
42	20240729	200000	37085140	5030	5030	5030	5030	0
43	20240729	195900	37085140	5030	5030	5030	5030	0
44	20240729	195800	37085140	5030	5030	5030	5030	0
45	20240729	195700	37085140	5030	5030	5030	5030	0
46	20240729	195600	37085140	5030	5030	5030	5030	0
47	20240729	195500	37085140	5030	5030	5030	5030	0
48	20240729	195400	37085140	5030	5030	5030	5030	0
49	20240729	195300	37085140	5030	5030	5030	5030	0
50	20240729	195200	37085140	5030	5030	5030	5030	0
51	20240729	195100	37085140	5030	5030	5030	5030	0
52	20240729	195000	37085140	5030	5030	5030	5030	0
53	20240729	194900	37085140	5030	5030	5030	5030	0
54	20240729	194800	37085140	5030	5030	5030	5030	0
55	20240729	194700	37085140	5030	5030	5030	5030	0
56	20240729	194600	37085140	5030	5030	5030	5030	0
57	20240729	194500	37085140	5030	5030	5030	5030	0
58	20240729	194400	37085140	5030	5030	5030	5030	0
59	20240729	194300	37085140	5030	5030	5030	5030	0
60	20240729	194200	37085140	5030	5030	5030	5030	0
61	20240729	194100	37085140	5030	5030	5030	5030	0
62	20240729	194000	37085140	5030	5030	5030	5030	999
63	20240729	193900	37085140	5030	5030	5030	5030	0
64	20240729	193800	37085140	5030	5030	5030	5030	0
65	20240729	193700	37085140	5030	5030	5030	5030	0
66	20240729	193600	37085140	5030	5030	5030	5030	0
67	20240729	193500	37085140	5030	5030	5030	5030	0
68	20240729	193400	37085140	5030	5030	5030	5030	0
69	20240729	193300	37085140	5030	5030	5030	5030	0
70	20240729	193200	37085140	5030	5030	5030	5030	0
71	20240729	193100	37085140	5030	5030	5030	5030	0
72	20240729	193000	37085140	5030	5030	5030	5030	0
73	20240729	192900	37085140	5030	5030	5030	5030	0
74	20240729	192800	37085140	5030	5030	5030	5030	0
75	20240729	192700	37085140	5030	5030	5030	5030	0
76	20240729	192600	37085140	5030	5030	5030	5030	0
77	20240729	192500	37085140	5030	5030	5030	5030	0
78	20240729	192400	37085140	5030	5030	5030	5030	0
79	20240729	192300	37085140	5030	5030	5030	5030	0
80	20240729	192200	37085140	5030	5030	5030	5030	0
81	20240729	192100	37085140	5030	5030	5030	5030	0
82	20240729	192000	37085140	5030	5030	5030	5030	0
83	20240729	191900	37085140	5030	5030	5030	5030	0
84	20240729	191800	37085140	5030	5030	5030	5030	0
85	20240729	191700	37085140	5030	5030	5030	5030	0
86	20240729	191600	37085140	5030	5030	5030	5030	0
87	20240729	191500	37085140	5030	5030	5030	5030	0
88	20240729	191400	37085140	5030	5030	5030	5030	0
89	20240729	191300	37085140	5030	5030	5030	5030	0
90	20240729	191200	37085140	5030	5030	5030	5030	0
91	20240729	191100	37085140	5030	5030	5030	5030	0
92	20240729	191000	37085140	5030	5030	5030	5030	999
93	20240729	190900	37085140	5030	5030	5030	5030	0
94	20240729	190800	37085140	5030	5030	5030	5030	0
95	20240729	190700	37085140	5030	5030	5030	5030	0
96	20240729	190600	37085140	5030	5030	5030	5030	0
97	20240729	190500	37085140	5030	5030	5030	5030	0
98	20240729	190400	37085140	5030	5030	5030	5030	0
99	20240729	190300	37085140	5030	5030	5030	5030	0
100	20240729	190200	37085140	5030	5030	5030	5030	0
101	20240729	190100	37085140	5030	5030	5030	5030	0
102	20240729	190000	37085140	5030	5030	5030	5030	0
103	20240729	185900	37085140	5030	5030	5030	5030	0
104	20240729	185800	37085140	5030	5030	5030	5030	0
105	20240729	185700	37085140	5030	5030	5030	5030	0
106	20240729	185600	37085140	5030	5030	5030	5030	0
107	20240729	185500	37085140	5030	5030	5030	5030	0
108	20240729	185400	37085140	5030	5030	5030	5030	0
109	20240729	185300	37085140	5030	5030	5030	5030	0
110	20240729	185200	37085140	5030	5030	5030	5030	0
111	20240729	185100	37085140	5030	5030	5030	5030	0
112	20240729	185000	37085140	5030	5030	5030	5030	0
113	20240729	184900	37085140	5030	5030	5030	5030	0
114	20240729	184800	37085140	5030	5030	5030	5030	0
115	20240729	184700	37085140	5030	5030	5030	5030	0
116	20240729	184600	37085140	5030	5030	5030	5030	0
117	20240729	184500	37085140	5030	5030	5030	5030	0
118	20240729	184400	37085140	5030	5030	5030	5030	0
119	20240729	184300	37085140	5030	5030	5030	5030	0
120	20240729	184200	37085140	5030	5030	5030	5030	0
121	20240729	184100	37085140	5030	5030	5030	5030	0
122	20240729	184000	37085140	5030	5030	5030	5030	999
123	20240729	183900	37085140	5030	5030	5030	5030	0
124	20240729	183800	37085140	5030	5030	5030	5030	0
125	20240729	183700	37085140	5030	5030	5030	5030	0
126	20240729	183600	37085140	5030	5030	5030	5030	0
127	20240729	183500	37085140	5030	5030	5030	5030	0
128	20240729	183400	37085140	5030	5030	5030	5030	0
129	20240729	183300	37085140	5030	5030	5030	5030	0
130	20240729	183200	37085140	5030	5030	5030	5030	0
131	20240729	183100	37085140	5030	5030	5030	5030	0
132	20240729	183000	37085140	5030	5030	5030	5030	0
133	20240729	182900	37085140	5030	5030	5030	5030	0
134	20240729	182800	37085140	5030	5030	5030	5030	0
135	20240729	182700	37085140	5030	5030	5030	5030	0
136	20240729	182600	37085140	5030	5030	5030	5030	0
137	20240729	182500	37085140	5030	5030	5030	5030	0
138	20240729	182400	37085140	5030	5030	5030	5030	0
139	20240729	182300	37085140	5030	5030	5030	5030	0
140	20240729	182200	37085140	5030	5030	5030	5030	0
141	20240729	182100	37085140	5030	5030	5030	5030	0
142	20240729	182000	37085140	5030	5030	5030	5030	0
143	20240729	181900	37085140	5030	5030	5030	5030	0
144	20240729	181800	37085140	5030	5030	5030	5030	0
145	20240729	181700	37085140	5030	5030	5030	5030	0
146	20240729	181600	37085140	5030	5030	5030	5030	0
147	20240729	181500	37085140	5030	5030	5030	5030	0
148	20240729	181400	37085140	5030	5030	5030	5030	0
149	20240729	181300	37085140	5030	5030	5030	5030	0
150	20240729	181200	37085140	5030	5030	5030	5030	0
151	20240729	181100	37085140	5030	5030	5030	5030	0
152	20240729	181000	37085140	5030	5030	5030	5030	999
153	20240729	180900	37085140	5030	5030	5030	5030	0
154	20240729	180800	37085140	5030	5030	5030	5030	0
155	20240729	180700	37085140	5030	5030	5030	5030	0
156	20240729	180600	37085140	5030	5030	5030	5030	0
157	20240729	180500	37085140	5030	5030	5030	5030	0
158	20240729	180400	37085140	5030	5030	5030	5030	0
159	20240729	180300	37085140	5030	5030	5030	5030	0
160	20240729	180200	37085140	5030	5030	5030	5030	0
161	20240729	180100	37085140	5030	5030	5030	5030	0
162	20240729	180000	37085140	5030	5030	5030	5030	0
163	20240729	175900	37085140	5030	5030	5030	5030	0
164	20240729	175800	37085140	5030	5030	5030	5030	0
165	20240729	175700	37085140	5030	5030	5030	5030	0
166	20240729	175600	37085140	5030	5030	5030	5030	0
167	20240729	175500	37085140	5030	5030	5030	5030	0
168	20240729	175400	37085140	5030	5030	5030	5030	0
169	20240729	175300	37085140	5030	5030	5030	5030	0
170	20240729	175200	37085140	5030	5030	5030	5030	0
171	20240729	175100	37085140	5030	5030	5030	5030	0
172	20240729	175000	37085140	5030	5030	5030	5030	0
173	20240729	174900	37085140	5030	5030	5030	5030	0
174	20240729	174800	37085140	5030	5030	5030	5030	0
175	20240729	174700	37085140	5030	5030	5030	5030	0
176	20240729	174600	37085140	5030	5030	5030	5030	0
177	20240729	174500	37085140	5030	5030	5030	5030	0
178	20240729	174400	37085140	5030	5030	5030	5030	0
179	20240729	174300	37085140	5030	5030	5030	5030	0
180	20240729	174200	37085140	5030	5030	5030	5030	0
181	20240729	174100	37085140	5030	5030	5030	5030	0
182	20240729	174000	37085140	5030	5030	5030	5030	999
183	20240729	173900	37085140	5030	5030	5030	5030	0
184	20240729	173800	37085140	5030	5030	5030	5030	0
185	20240729	173700	37085140	5030	5030	5030	5030	0
186	20240729	173600	37085140	5030	5030	5030	5030	0
187	20240729	173500	37085140	5030	5030	5030	5030	0
188	20240729	173400	37085140	5030	5030	5030	5030	0
189	20240729	173300	37085140	5030	5030	5030	5030	0
190	20240729	173200	37085140	5030	5030	5030	5030	0
191	20240729	173100	37085140	5030	5030	5030	5030	0
192	20240729	173000	37085140	5030	5030	5030	5030	0
193	20240729	172900	37085140	5030	5030	5030	5030	0
194	20240729	172800	37085140	5030	5030	5030	5030	0
195	20240729	172700	37085140	5030	5030	5030	5030	0
196	20240729	172600	37085140	5030	5030	5030	5030	0
197	20240729	172500	37085140	5030	5030	5030	5030	0
198	20240729	172400	37085140	5030	5030	5030	5030	0
199	20240729	172300	37085140	5030	5030	5030	5030	0
200	20240729	172200	37085140	5030	5030	5030	5030	0
201	20240729	172100	37085140	5030	5030	5030	5030	0
202	20240729	172000	37085140	5030	5030	5030	5030	0
203	20240729	171900	37085140	5030	5030	5030	5030	0
204	20240729	171800	37085140	5030	5030	5030	5030	0
205	20240729	171700	37085140	5030	5030	5030	5030	0
206	20240729	171600	37085140	5030	5030	5030	5030	0
207	20240729	171500	37085140	5030	5030	5030	5030	0
208	20240729	171400	37085140	5030	5030	5030	5030	0
209	20240729	171300	37085140	5030	5030	5030	5030	0
210	20240729	171200	37085140	5030	5030	5030	5030	0
211	20240729	171100	37085140	5030	5030	5030	5030	0
212	20240729	171000	37085140	5030	5030	5030	5030	999
213	20240729	170900	37085140	5030	5030	5030	5030	0
214	20240729	170800	37085140	5030	5030	5030	5030	0
215	20240729	170700	37085140	5030	5030	5030	5030	0
216	20240729	170600	37085140	5030	5030	5030	5030	0
217	20240729	170500	37085140	5030	5030	5030	5030	0
218	20240729	170400	37085140	5030	5030	5030	5030	0
219	20240729	170300	37085140	5030	5030	5030	5030	0
220	20240729	170200	37085140	5030	5030	5030	5030	0
221	20240729	170100	37085140	5030	5030	5030	5030	0
222	20240729	170000	37085140	5030	5030	5030	5030	0
223	20240729	165900	37085140	5030	5030	5030	5030	0
224	20240729	165800	37085140	5030	5030	5030	5030	0
225	20240729	165700	37085140	5030	5030	5030	5030	0
226	20240729	165600	37085140	5030	5030	5030	5030	0
227	20240729	165500	37085140	5030	5030	5030	5030	0
228	20240729	165400	37085140	5030	5030	5030	5030	0
229	20240729	165300	37085140	5030	5030	5030	5030	0
230	20240729	165200	37085140	5030	5030	5030	5030	0
231	20240729	165100	37085140	5030	5030	5030	5030	0
232	20240729	165000	37085140	5030	5030	5030	5030	0
233	20240729	164900	37085140	5030	5030	5030	5030	0
234	20240729	164800	37085140	5030	5030	5030	5030	0
235	20240729	164700	37085140	5030	5030	5030	5030	0
236	20240729	164600	37085140	5030	5030	5030	5030	0
237	20240729	164500	37085140	5030	5030	5030	5030	0
238	20240729	164400	37085140	5030	5030	5030	5030	0
239	20240729	164300	37085140	5030	5030	5030	5030	0
240	20240729	164200	37085140	5030	5030	5030	5030	0
241	20240729	164100	37085140	5030	5030	5030	5030	0
242	20240729	164000	37085140	5030	5030	5030	5030	999
243	20240729	163900	37085140	5030	5030	5030	5030	0
244	20240729	163800	37085140	5030	5030	5030	5030	0
245	20240729	163700	37085140	5030	5030	5030	5030	0
246	20240729	163600	37085140	5030	5030	5030	5030	0
247	20240729	163500	37085140	5030	5030	5030	5030	0
248	20240729	163400	37085140	5030	5030	5030	5030	0
249	20240729	163300	37085140	5030	5030	5030	5030	0
250	20240729	163200	37085140	5030	5030	5030	5030	0
251	20240729	163100	37085140	5030	5030	5030	5030	0
252	20240729	163000	37085140	5030	5030	5030	5030	0
253	20240729	162900	37085140	5030	5030	5030	5030	0
254	20240729	162800	37085140	5030	5030	5030	5030	0
255	20240729	162700	37085140	5030	5030	5030	5030	0
256	20240729	162600	37085140	5030	5030	5030	5030	0
257	20240729	162500	37085140	5030	5030	5030	5030	0
258	20240729	162400	37085140	5030	5030	5030	5030	0
259	20240729	162300	37085140	5030	5030	5030	5030	0
260	20240729	162200	37085140	5030	5030	5030	5030	0
261	20240729	162100	37085140	5030	5030	5030	5030	0
262	20240729	162000	37085140	5030	5030	5030	5030	0
263	20240729	161900	37085140	5030	5030	5030	5030	0
264	20240729	161800	37085140	5030	5030	5030	5030	0
265	20240729	161700	37085140	5030	5030	5030	5030	0
266	20240729	161600	37085140	5030	5030	5030	5030	0
267	20240729	161500	37085140	5030	5030	5030	5030	0
268	20240729	161400	37085140	5030	5030	5030	5030	0
269	20240729	161300	37085140	5030	5030	5030	5030	0
270	20240729	161200	37085140	5030	5030	5030	5030	0
271	20240729	161100	37085140	5030	5030	5030	5030	0
272	20240729	161000	37085140	5030	5030	5030	5030	999
273	20240729	160900	37085140	5030	5030	5030	5030	0
274	20240729	160800	37085140	5030	5030	5030	5030	0
275	20240729	160700	37085140	5030	5030	5030	5030	0
276	20240729	160600	37085140	5030	5030	5030	5030	0
277	20240729	160500	37085140	5030	5030	5030	5030	0
278	20240729	160400	37085140	5030	5030	5030	5030	0
279	20240729	160300	37085140	5030	5030	5030	5030	0
280	20240729	160200	37085140	5030	5030	5030	5030	0
281	20240729	160100	37085140	5030	5030	5030	5030	0
282	20240729	160000	37085140	5030	5030	5030	5030	0
283	20240729	155900	37085140	5030	5030	5030	5030	0
284	20240729	155800	37085140	5030	5030	5030	5030	0
285	20240729	155700	37085140	5030	5030	5030	5030	0
286	20240729	155600	37085140	5030	5030	5030	5030	0
287	20240729	155500	37085140	5030	5030	5030	5030	0
288	20240729	155400	37085140	5030	5030	5030	5030	0
289	20240729	155300	37085140	5030	5030	5030	5030	0
290	20240729	155200	37085140	5030	5030	5030	5030	0
291	20240729	155100	37085140	5030	5030	5030	5030	0
292	20240729	155000	37085140	5030	5030	5030	5030	0
293	20240729	154900	37085140	5030	5030	5030	5030	0
294	20240729	154800	37085140	5030	5030	5030	5030	0
295	20240729	154700	37085140	5030	5030	5030	5030	0
296	20240729	154600	37085140	5030	5030	5030	5030	0
297	20240729	154500	37085140	5030	5030	5030	5030	0
298	20240729	154400	37085140	5030	5030	5030	5030	0
299	20240729	154300	37085140	5030	5030	5030	5030	0
300	20240729	154200	37085140	5030	5030	5030	5030	0
301	20240729	154100	37085140	5030	5030	5030	5030	0
302	20240729	154000	37085140	5030	5030	5030	5030	999
303	20240729	153900	37085140	5030	5030	5030	5030	0
304	20240729	153800	37085140	5030	5030	5030	5030	0
305	20240729	153700	37085140	5030	5030	5030	5030	0
306	20240729	153600	37085140	5030	5030	5030	5030	0
307	20240729	153500	37085140	5030	5030	5030	5030	0
308	20240729	153400	37085140	5030	5030	5030	5030	0
309	20240729	153300	37085140	5030	5030	5030	5030	0
310	20240729	153200	37085140	5030	5030	5030	5030	0
311	20240729	153100	37085140	5030	5030	5030	5030	0
312	20240729	153000	37085140	5030	5030	5030	5030	999
313	20240729	152900	32060170	5050	5050	5050	5050	0
314	20240729	152800	32060170	5050	5050	5050	5050	0
315	20240729	152700	32060170	5050	5050	5050	5050	0
316	20240729	152600	32060170	5050	5050	5050	5050	0
317	20240729	152500	32060170	5050	5050	5050	5050	0
318	20240729	152400	32060170	5050	5050	5050	5050	0
319	20240729	152300	32060170	5050	5050	5050	5050	0
320	20240729	152200	32060170	5050	5050	5050	5050	0
321	20240729	152100	32060170	5050	5050	5050	5050	0
322	20240729	152000	32060170	5050	5050	5050	5050	0
323	20240729	151900	32060170	5050	5050	5050	5050	0
324	20240729	151800	32060170	5050	5050	5050	5050	0
325	20240729	151700	32060170	5050	5050	5050	5050	0
326	20240729	151600	32060170	5050	5050	5050	5050	0
327	20240729	151500	32060170	5050	5050	5050	5050	50
328	20240729	151400	31807670	5050	5050	5050	5050	0
329	20240729	151300	31807670	5050	5050	5050	5050	0
330	20240729	151200	31807670	5050	5050	5050	5050	0
331	20240729	151100	31807670	5050	5050	5050	5050	0
332	20240729	151000	31807670	5050	5050	5050	5050	1
333	20240729	150900	31802620	5050	5050	5050	5050	0
334	20240729	150800	31802620	5050	5050	5050	5050	0
335	20240729	150700	31802620	5050	5050	5050	5050	0
336	20240729	150600	31802620	5050	5050	5050	5050	153
337	20240729	150500	31029970	5050	5050	5050	5050	10
338	20240729	150400	30979470	5050	5050	5050	5050	1
339	20240729	150300	30974420	5050	5050	5050	5050	0
340	20240729	150200	30974420	5050	5050	5050	5050	0
341	20240729	150100	30974420	5050	5050	5050	5050	0
342	20240729	150000	30974420	5050	5050	5050	5050	0
343	20240729	145900	30974420	5050	5050	5050	5050	0
344	20240729	145800	30974420	5050	5050	5050	5050	0
345	20240729	145700	30974420	5050	5050	5050	5050	0
346	20240729	145600	30974420	5050	5050	5050	5050	0
347	20240729	145500	30974420	5050	5050	5050	5050	0
348	20240729	145400	30974420	5050	5050	5050	5050	0
349	20240729	145300	30974420	5050	5050	5050	5050	0
350	20240729	145200	30974420	5050	5050	5050	5050	0
351	20240729	145100	30974420	5050	5050	5050	5050	0
352	20240729	145000	30974420	5050	5050	5050	5050	0
353	20240729	144900	30974420	5050	5050	5050	5050	0
354	20240729	144800	30974420	5050	5050	5050	5050	0
355	20240729	144700	30974420	5050	5050	5050	5050	1095
356	20240729	144600	25444670	5040	5040	5040	5040	0
357	20240729	144500	25444670	5040	5040	5040	5040	0
358	20240729	144400	25444670	5040	5040	5040	5040	0
359	20240729	144300	25444670	5040	5040	5040	5040	0
360	20240729	144200	25444670	5040	5040	5040	5040	0
361	20240729	144100	25444670	5040	5040	5040	5040	0
362	20240729	144000	25444670	5040	5040	5040	5040	0
363	20240729	143900	25444670	5040	5040	5040	5040	0
364	20240729	143800	25444670	5040	5040	5040	5040	0
365	20240729	143700	25444670	5040	5040	5040	5040	0
366	20240729	143600	25444670	5040	5040	5040	5040	0
367	20240729	143500	25444670	5040	5040	5040	5040	0
368	20240729	143400	25444670	5040	5040	5040	5040	0
369	20240729	143300	25444670	5040	5040	5040	5040	0
370	20240729	143200	25444670	5040	5040	5040	5040	0
371	20240729	143100	25444670	5040	5040	5040	5040	1
372	20240729	143000	25439630	5040	5040	5040	5040	0
373	20240729	142900	25439630	5040	5040	5040	5040	0
374	20240729	142800	25439630	5040	5040	5040	5040	0
375	20240729	142700	25439630	5040	5040	5040	5040	0
376	20240729	142600	25439630	5040	5040	5040	5040	0
377	20240729	142500	25439630	5040	5040	5040	5040	0
378	20240729	142400	25439630	5040	5040	5040	5040	0
379	20240729	142300	25439630	5040	5040	5040	5040	0
380	20240729	142200	25439630	5040	5040	5040	5040	0
381	20240729	142100	25439630	5040	5040	5040	5040	0
382	20240729	142000	25439630	5040	5040	5040	5040	0
383	20240729	141900	25439630	5040	5040	5040	5040	0
384	20240729	141800	25439630	5040	5040	5040	5040	0
385	20240729	141700	25439630	5040	5040	5040	5040	0
386	20240729	141600	25439630	5040	5040	5040	5040	0
387	20240729	141500	25439630	5040	5040	5040	5040	0
388	20240729	141400	25439630	5040	5040	5040	5040	0
389	20240729	141300	25439630	5040	5040	5040	5040	0
390	20240729	141200	25439630	5040	5040	5040	5040	0
391	20240729	141100	25439630	5040	5040	5040	5040	0
392	20240729	141000	25439630	5040	5040	5040	5040	0
393	20240729	140900	25439630	5040	5040	5040	5040	900
394	20240729	140800	20903630	5040	5040	5040	5040	0
395	20240729	140700	20903630	5040	5040	5040	5040	0
396	20240729	140600	20903630	5040	5040	5040	5040	0
397	20240729	140500	20903630	5040	5040	5040	5040	0
398	20240729	140400	20903630	5040	5040	5040	5040	0
399	20240729	140300	20903630	5040	5040	5040	5040	0
400	20240729	140200	20903630	5040	5040	5040	5040	0
401	20240729	140100	20903630	5040	5040	5040	5040	27
402	20240729	140000	20767550	5050	5050	5050	5050	0
403	20240729	135900	20767550	5050	5050	5050	5050	14
404	20240729	135800	20696850	5050	5050	5050	5050	45
405	20240729	135700	20469600	5050	5050	5050	5050	0
406	20240729	135600	20469600	5050	5050	5050	5050	0
407	20240729	135500	20469600	5050	5050	5050	5050	0
408	20240729	135400	20469600	5050	5050	5050	5050	1
409	20240729	135300	20464550	5040	5040	5040	5040	0
410	20240729	135200	20464550	5040	5040	5040	5040	30
411	20240729	135100	20313350	5050	5050	5050	5050	0
412	20240729	135000	20313350	5050	5050	5050	5050	0
413	20240729	134900	20313350	5050	5050	5050	5050	0
414	20240729	134800	20313350	5050	5050	5050	5050	0
415	20240729	134700	20313350	5050	5050	5050	5050	0
416	20240729	134600	20313350	5050	5050	5050	5050	0
417	20240729	134500	20313350	5050	5050	5050	5050	0
418	20240729	134400	20313350	5050	5050	5050	5050	0
419	20240729	134300	20313350	5050	5050	5050	5050	0
420	20240729	134200	20313350	5050	5050	5050	5050	0
421	20240729	134100	20313350	5050	5050	5050	5050	0
422	20240729	134000	20313350	5050	5050	5050	5050	0
423	20240729	133900	20313350	5050	5050	5050	5050	0
424	20240729	133800	20313350	5050	5050	5050	5050	0
425	20240729	133700	20313350	5050	5050	5050	5050	0
426	20240729	133600	20313350	5050	5050	5050	5050	0
427	20240729	133500	20313350	5050	5050	5050	5050	0
428	20240729	133400	20313350	5050	5050	5050	5050	0
429	20240729	133300	20313350	5050	5050	5050	5050	0
430	20240729	133200	20313350	5050	5050	5050	5050	0
431	20240729	133100	20313350	5050	5050	5050	5050	0
432	20240729	133000	20313350	5050	5050	5050	5050	0
433	20240729	132900	20313350	5050	5050	5050	5050	0
434	20240729	132800	20313350	5050	5050	5050	5050	0
435	20240729	132700	20313350	5050	5050	5050	5050	0
436	20240729	132600	20313350	5050	5050	5050	5050	0
437	20240729	132500	20313350	5050	5050	5050	5050	0
438	20240729	132400	20313350	5050	5050	5050	5050	0
439	20240729	132300	20313350	5050	5050	5050	5050	0
440	20240729	132200	20313350	5050	5050	5050	5050	0
441	20240729	132100	20313350	5050	5050	5050	5050	0
442	20240729	132000	20313350	5050	5050	5050	5050	0
443	20240729	131900	20313350	5050	5050	5050	5050	50
444	20240729	131800	20060850	5050	5050	5050	5050	0
445	20240729	131700	20060850	5050	5050	5050	5050	0
446	20240729	131600	20060850	5050	5050	5050	5050	0
447	20240729	131500	20060850	5050	5050	5050	5050	0
448	20240729	131400	20060850	5050	5050	5050	5050	0
449	20240729	131300	20060850	5050	5050	5050	5050	0
450	20240729	131200	20060850	5050	5050	5050	5050	0
451	20240729	131100	20060850	5050	5050	5050	5050	0
452	20240729	131000	20060850	5050	5050	5050	5050	30
453	20240729	130900	19909350	5060	5060	5060	5060	0
454	20240729	130800	19909350	5060	5060	5060	5060	0
455	20240729	130700	19909350	5060	5060	5060	5060	0
456	20240729	130600	19909350	5060	5060	5060	5060	0
457	20240729	130500	19909350	5060	5060	5060	5060	0
458	20240729	130400	19909350	5060	5060	5060	5060	0
459	20240729	130300	19909350	5060	5060	5060	5060	0
460	20240729	130200	19909350	5060	5060	5060	5060	1
461	20240729	130100	19904290	5050	5050	5050	5050	0
462	20240729	130000	19904290	5050	5050	5050	5050	0
463	20240729	125900	19904290	5050	5050	5050	5050	0
464	20240729	125800	19904290	5050	5050	5050	5050	0
465	20240729	125700	19904290	5050	5050	5050	5050	31
466	20240729	125600	19747740	5050	5050	5050	5050	0
467	20240729	125500	19747740	5050	5050	5050	5050	0
468	20240729	125400	19747740	5050	5050	5050	5050	0
469	20240729	125300	19747740	5050	5050	5050	5050	50
470	20240729	125200	19495240	5060	5060	5060	5060	0
471	20240729	125100	19495240	5060	5060	5060	5060	0
472	20240729	125000	19495240	5060	5060	5060	5060	0
473	20240729	124900	19495240	5060	5060	5060	5060	0
474	20240729	124800	19495240	5060	5060	5060	5060	0
475	20240729	124700	19495240	5060	5060	5060	5060	0
476	20240729	124600	19495240	5060	5060	5060	5060	0
477	20240729	124500	19495240	5060	5060	5060	5060	0
478	20240729	124400	19495240	5060	5060	5060	5060	0
479	20240729	124300	19495240	5060	5060	5060	5060	0
480	20240729	124200	19495240	5060	5060	5060	5060	0
481	20240729	124100	19495240	5060	5060	5060	5060	0
482	20240729	124000	19495240	5060	5060	5060	5060	0
483	20240729	123900	19495240	5060	5060	5060	5060	0
484	20240729	123800	19495240	5060	5060	5060	5060	0
485	20240729	123700	19495240	5060	5060	5060	5060	0
486	20240729	123600	19495240	5060	5060	5060	5060	0
487	20240729	123500	19495240	5060	5060	5060	5060	0
488	20240729	123400	19495240	5060	5060	5060	5060	0
489	20240729	123300	19495240	5060	5060	5060	5060	0
490	20240729	123200	19495240	5060	5060	5060	5060	0
491	20240729	123100	19495240	5060	5060	5060	5060	0
492	20240729	123000	19495240	5060	5060	5060	5060	0
493	20240729	122900	19495240	5060	5060	5060	5060	0
494	20240729	122800	19495240	5060	5060	5060	5060	0
495	20240729	122700	19495240	5060	5060	5060	5060	50
496	20240729	122600	19242240	5050	5050	5050	5050	0
497	20240729	122500	19242240	5050	5050	5050	5050	0
498	20240729	122400	19242240	5050	5050	5050	5050	0
499	20240729	122300	19242240	5050	5050	5050	5050	0
500	20240729	122200	19242240	5050	5050	5050	5050	0
501	20240729	122100	19242240	5050	5050	5050	5050	0
502	20240729	122000	19242240	5050	5050	5050	5050	0
503	20240729	121900	19242240	5050	5050	5050	5050	0
504	20240729	121800	19242240	5050	5050	5050	5050	0
505	20240729	121700	19242240	5050	5050	5050	5050	0
506	20240729	121600	19242240	5050	5050	5050	5050	0
507	20240729	121500	19242240	5050	5050	5050	5050	36
508	20240729	121400	19060440	5060	5060	5060	5060	0
509	20240729	121300	19060440	5060	5060	5060	5060	0
510	20240729	121200	19060440	5060	5060	5060	5060	0
511	20240729	121100	19060440	5060	5060	5060	5060	0
512	20240729	121000	19060440	5060	5060	5060	5060	0
513	20240729	120900	19060440	5060	5060	5060	5060	0
514	20240729	120800	19060440	5060	5060	5060	5060	0
515	20240729	120700	19060440	5060	5060	5060	5060	0
516	20240729	120600	19060440	5060	5060	5060	5060	0
517	20240729	120500	19060440	5060	5060	5060	5060	0
518	20240729	120400	19060440	5060	5060	5060	5060	0
519	20240729	120300	19060440	5060	5060	5060	5060	0
520	20240729	120200	19060440	5060	5060	5060	5060	0
521	20240729	120100	19060440	5060	5060	5060	5060	0
522	20240729	120000	19060440	5060	5060	5060	5060	1
523	20240729	115900	19055380	5050	5050	5050	5050	0
524	20240729	115800	19055380	5050	5050	5050	5050	0
525	20240729	115700	19055380	5050	5050	5050	5050	0
526	20240729	115600	19055380	5050	5050	5050	5050	0
527	20240729	115500	19055380	5050	5050	5050	5050	1
528	20240729	115400	19050330	5050	5050	5050	5050	0
529	20240729	115300	19050330	5050	5050	5050	5050	0
530	20240729	115200	19050330	5050	5050	5050	5050	0
531	20240729	115100	19050330	5050	5050	5050	5050	0
532	20240729	115000	19050330	5050	5050	5050	5050	0
533	20240729	114900	19050330	5050	5050	5050	5050	0
534	20240729	114800	19050330	5050	5050	5050	5050	0
535	20240729	114700	19050330	5050	5050	5050	5050	0
536	20240729	114600	19050330	5050	5050	5050	5050	0
537	20240729	114500	19050330	5050	5050	5050	5050	0
538	20240729	114400	19050330	5050	5050	5050	5050	6
539	20240729	114300	19020030	5050	5050	5050	5050	0
540	20240729	114200	19020030	5050	5050	5050	5050	124
541	20240729	114100	18393830	5060	5060	5060	5060	0
542	20240729	114000	18393830	5060	5060	5060	5060	0
543	20240729	113900	18393830	5060	5060	5060	5060	0
544	20240729	113800	18393830	5060	5060	5060	5060	0
545	20240729	113700	18393830	5060	5060	5060	5060	0
546	20240729	113600	18393830	5060	5060	5060	5060	0
547	20240729	113500	18393830	5060	5060	5060	5060	0
548	20240729	113400	18393830	5060	5060	5060	5060	0
549	20240729	113300	18393830	5060	5060	5060	5060	0
550	20240729	113200	18393830	5060	5060	5060	5060	0
551	20240729	113100	18393830	5060	5060	5060	5060	0
552	20240729	113000	18393830	5060	5060	5060	5060	0
553	20240729	112900	18393830	5060	5060	5060	5060	0
554	20240729	112800	18393830	5060	5060	5060	5060	0
555	20240729	112700	18393830	5060	5060	5060	5060	0
556	20240729	112600	18393830	5060	5060	5060	5060	0
557	20240729	112500	18393830	5060	5060	5060	5060	0
558	20240729	112400	18393830	5060	5060	5060	5060	0
559	20240729	112300	18393830	5060	5060	5060	5060	0
560	20240729	112200	18393830	5060	5060	5060	5060	0
561	20240729	112100	18393830	5060	5060	5060	5060	0
562	20240729	112000	18393830	5060	5060	5060	5060	0
563	20240729	111900	18393830	5060	5060	5060	5060	0
564	20240729	111800	18393830	5060	5060	5060	5060	0
565	20240729	111700	18393830	5060	5060	5060	5060	0
566	20240729	111600	18393830	5060	5060	5060	5060	8
567	20240729	111500	18353350	5060	5060	5060	5060	2
568	20240729	111400	18343230	5060	5060	5060	5060	0
569	20240729	111300	18343230	5060	5060	5060	5060	0
570	20240729	111200	18343230	5060	5060	5060	5060	0
571	20240729	111100	18343230	5060	5060	5060	5060	0
572	20240729	111000	18343230	5060	5060	5060	5060	0
573	20240729	110900	18343230	5060	5060	5060	5060	0
574	20240729	110800	18343230	5060	5060	5060	5060	0
575	20240729	110700	18343230	5060	5060	5060	5060	6
576	20240729	110600	18312870	5060	5060	5060	5060	30
577	20240729	110500	18161070	5060	5060	5060	5060	183
578	20240729	110400	17235090	5050	5050	5050	5050	0
579	20240729	110300	17235090	5050	5050	5050	5050	0
580	20240729	110200	17235090	5050	5050	5050	5050	0
581	20240729	110100	17235090	5050	5050	5050	5050	0
582	20240729	110000	17235090	5050	5050	5050	5050	0
583	20240729	105900	17235090	5050	5050	5050	5050	0
584	20240729	105800	17235090	5050	5050	5050	5050	0
585	20240729	105700	17235090	5050	5050	5050	5050	0
586	20240729	105600	17235090	5050	5050	5050	5050	0
587	20240729	105500	17235090	5050	5050	5050	5050	1
588	20240729	105400	17230040	5050	5050	5050	5050	0
589	20240729	105300	17230040	5050	5050	5050	5050	0
590	20240729	105200	17230040	5050	5050	5050	5050	0
591	20240729	105100	17230040	5050	5050	5050	5050	0
592	20240729	105000	17230040	5050	5050	5050	5050	0
593	20240729	104900	17230040	5050	5050	5050	5050	0
594	20240729	104800	17230040	5050	5050	5050	5050	0
595	20240729	104700	17230040	5050	5050	5050	5050	0
596	20240729	104600	17230040	5050	5050	5050	5050	5
597	20240729	104500	17204790	5050	5050	5050	5050	0
598	20240729	104400	17204790	5050	5050	5050	5050	0
599	20240729	104300	17204790	5050	5050	5050	5050	0
600	20240729	104200	17204790	5050	5050	5050	5050	0
601	20240729	104100	17204790	5050	5050	5050	5050	0
602	20240729	104000	17204790	5050	5050	5050	5050	0
603	20240729	103900	17204790	5050	5050	5050	5050	0
604	20240729	103800	17204790	5050	5050	5050	5050	0
605	20240729	103700	17204790	5050	5050	5050	5050	0
606	20240729	103600	17204790	5050	5050	5050	5050	0
607	20240729	103500	17204790	5050	5050	5050	5050	0
608	20240729	103400	17204790	5050	5050	5050	5050	0
609	20240729	103300	17204790	5050	5050	5050	5050	143
610	20240729	103200	16482640	5060	5060	5060	5060	0
611	20240729	103100	16482640	5060	5060	5060	5060	0
612	20240729	103000	16482640	5060	5060	5060	5060	0
613	20240729	102900	16482640	5060	5060	5060	5060	0
614	20240729	102800	16482640	5060	5060	5060	5060	1
615	20240729	102700	16477580	5070	5070	5070	5070	0
616	20240729	102600	16477580	5070	5070	5070	5070	0
617	20240729	102500	16477580	5070	5070	5070	5070	0
618	20240729	102400	16477580	5070	5070	5070	5070	1
619	20240729	102300	16472510	5070	5070	5070	5070	16
620	20240729	102200	16391390	5070	5070	5070	5070	0
621	20240729	102100	16391390	5070	5070	5070	5070	0
622	20240729	102000	16391390	5070	5070	5070	5070	1
623	20240729	101900	16386320	5080	5080	5080	5080	0
624	20240729	101800	16386320	5080	5080	5080	5080	0
625	20240729	101700	16386320	5080	5080	5080	5080	0
626	20240729	101600	16386320	5080	5080	5080	5080	1
627	20240729	101500	16381240	5070	5070	5070	5070	0
628	20240729	101400	16381240	5070	5070	5070	5070	0
629	20240729	101300	16381240	5070	5070	5070	5070	0
630	20240729	101200	16381240	5070	5070	5070	5070	0
631	20240729	101100	16381240	5070	5070	5070	5070	61
632	20240729	101000	16071970	5080	5080	5080	5080	1
633	20240729	100900	16066890	5080	5070	5080	5070	2
634	20240729	100800	16056740	5070	5070	5070	5070	121
635	20240729	100700	15443270	5070	5070	5070	5070	0
636	20240729	100600	15443270	5070	5070	5070	5070	0
637	20240729	100500	15443270	5070	5070	5070	5070	1
638	20240729	100400	15438200	5080	5080	5080	5080	0
639	20240729	100300	15438200	5080	5080	5080	5080	0
640	20240729	100200	15438200	5080	5080	5080	5080	0
641	20240729	100100	15438200	5080	5080	5080	5080	0
642	20240729	100000	15438200	5080	5080	5080	5080	0
643	20240729	095900	15438200	5080	5080	5080	5080	0
644	20240729	095800	15438200	5080	5080	5080	5080	0
645	20240729	095700	15438200	5080	5080	5080	5080	0
646	20240729	095600	15438200	5080	5080	5080	5080	0
647	20240729	095500	15438200	5080	5080	5080	5080	0
648	20240729	095400	15438200	5080	5080	5080	5080	0
649	20240729	095300	15438200	5080	5080	5080	5080	0
650	20240729	095200	15438200	5080	5080	5080	5080	0
651	20240729	095100	15438200	5080	5080	5080	5080	0
652	20240729	095000	15438200	5080	5080	5080	5080	0
653	20240729	094900	15438200	5080	5080	5080	5080	0
654	20240729	094800	15438200	5080	5080	5080	5080	0
655	20240729	094700	15438200	5080	5080	5080	5080	0
656	20240729	094600	15438200	5080	5080	5080	5080	0
657	20240729	094500	15438200	5080	5080	5080	5080	0
658	20240729	094400	15438200	5080	5080	5080	5080	0
659	20240729	094300	15438200	5080	5080	5080	5080	0
660	20240729	094200	15438200	5080	5080	5080	5080	0
661	20240729	094100	15438200	5080	5080	5080	5080	0
662	20240729	094000	15438200	5080	5080	5080	5080	0
663	20240729	093900	15438200	5080	5080	5080	5080	0
664	20240729	093800	15438200	5080	5080	5080	5080	0
665	20240729	093700	15438200	5080	5080	5080	5080	0
666	20240729	093600	15438200	5080	5080	5080	5080	0
667	20240729	093500	15438200	5080	5080	5080	5080	0
668	20240729	093400	15438200	5080	5080	5080	5080	0
669	20240729	093300	15438200	5080	5080	5080	5080	0
670	20240729	093200	15438200	5080	5080	5080	5080	0
671	20240729	093100	15438200	5080	5080	5080	5080	0
672	20240729	093000	15438200	5080	5080	5080	5080	0
673	20240729	092900	15438200	5080	5080	5080	5080	0
674	20240729	092800	15438200	5080	5080	5080	5080	0
675	20240729	092700	15438200	5080	5080	5080	5080	0
676	20240729	092600	15438200	5080	5080	5080	5080	0
677	20240729	092500	15438200	5080	5080	5080	5080	0
678	20240729	092400	15438200	5080	5080	5080	5080	0
679	20240729	092300	15438200	5080	5080	5080	5080	0
680	20240729	092200	15438200	5080	5080	5080	5080	0
681	20240729	092100	15438200	5080	5060	5080	5060	1521
682	20240729	092000	7726610	5060	5030	5060	5030	479
683	20240729	091900	5311680	5030	5030	5030	5030	1000
684	20240729	091800	281680	5030	5030	5030	5030	0
685	20240729	091700	281680	5030	5030	5030	5030	3
686	20240729	091600	266590	5030	5030	5030	5030	0
687	20240729	091500	266590	5030	5030	5030	5030	0
688	20240729	091400	266590	5030	5030	5030	5030	0
689	20240729	091300	266590	5030	5030	5030	5030	0
690	20240729	091200	266590	5030	5030	5030	5030	0
691	20240729	091100	266590	5030	5030	5030	5030	0
692	20240729	091000	266590	5030	5030	5030	5030	0
693	20240729	090900	266590	5030	5030	5030	5030	0
694	20240729	090800	266590	5030	5030	5030	5030	0
695	20240729	090700	266590	5030	5030	5030	5030	0
696	20240729	090600	266590	5030	5030	5030	5030	0
697	20240729	090500	266590	5030	5030	5030	5030	3
698	20240729	090400	251500	5030	5030	5030	5030	0
699	20240729	090300	251500	5030	5030	5030	5030	0
700	20240729	090200	251500	5030	5030	5030	5030	0
701	20240729	090100	251500	5030	5030	5030	5030	3
702	20240729	090000	236410	5030	5030	5030	5030	47