KissMeData/007280/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	184800	39354359	1607	1607	1607	1607	394
3	20240729	184700	39354359	1607	1607	1607	1607	0
4	20240729	184600	39354359	1607	1607	1607	1607	0
5	20240729	184500	39354359	1607	1607	1607	1607	0
6	20240729	184400	39354359	1607	1607	1607	1607	0
7	20240729	184300	39354359	1607	1607	1607	1607	0
8	20240729	184200	39354359	1607	1607	1607	1607	0
9	20240729	184100	39354359	1607	1607	1607	1607	0
10	20240729	184000	39354359	1607	1607	1607	1607	0
11	20240729	183900	39354359	1607	1607	1607	1607	0
12	20240729	183800	39354359	1607	1607	1607	1607	0
13	20240729	183700	39354359	1607	1607	1607	1607	0
14	20240729	183600	39354359	1607	1607	1607	1607	0
15	20240729	183500	39354359	1607	1607	1607	1607	0
16	20240729	183400	39354359	1607	1607	1607	1607	0
17	20240729	183300	39354359	1607	1607	1607	1607	0
18	20240729	183200	39354359	1607	1607	1607	1607	0
19	20240729	183100	39354359	1607	1607	1607	1607	0
20	20240729	183000	39354359	1607	1607	1607	1607	0
21	20240729	182900	39354359	1607	1607	1607	1607	0
22	20240729	182800	39354359	1607	1607	1607	1607	0
23	20240729	182700	39354359	1607	1607	1607	1607	0
24	20240729	182600	39354359	1607	1607	1607	1607	0
25	20240729	182500	39354359	1607	1607	1607	1607	0
26	20240729	182400	39354359	1607	1607	1607	1607	0
27	20240729	182300	39354359	1607	1607	1607	1607	0
28	20240729	182200	39354359	1607	1607	1607	1607	0
29	20240729	182100	39354359	1607	1607	1607	1607	0
30	20240729	182000	39354359	1607	1607	1607	1607	0
31	20240729	181900	39354359	1607	1607	1607	1607	0
32	20240729	181800	39354359	1607	1607	1607	1607	394
33	20240729	181700	39354359	1607	1607	1607	1607	0
34	20240729	181600	39354359	1607	1607	1607	1607	0
35	20240729	181500	39354359	1607	1607	1607	1607	0
36	20240729	181400	39354359	1607	1607	1607	1607	0
37	20240729	181300	39354359	1607	1607	1607	1607	0
38	20240729	181200	39354359	1607	1607	1607	1607	0
39	20240729	181100	39354359	1607	1607	1607	1607	0
40	20240729	181000	39354359	1607	1607	1607	1607	0
41	20240729	180900	39354359	1607	1607	1607	1607	0
42	20240729	180800	39354359	1607	1607	1607	1607	0
43	20240729	180700	39354359	1607	1607	1607	1607	0
44	20240729	180600	39354359	1607	1607	1607	1607	0
45	20240729	180500	39354359	1607	1607	1607	1607	0
46	20240729	180400	39354359	1607	1607	1607	1607	0
47	20240729	180300	39354359	1607	1607	1607	1607	0
48	20240729	180200	39354359	1607	1607	1607	1607	0
49	20240729	180100	39354359	1607	1607	1607	1607	0
50	20240729	180000	39354359	1607	1607	1607	1607	0
51	20240729	175900	39354359	1607	1607	1607	1607	0
52	20240729	175800	39354359	1607	1607	1607	1607	0
53	20240729	175700	39354359	1607	1607	1607	1607	0
54	20240729	175600	39354359	1607	1607	1607	1607	0
55	20240729	175500	39354359	1607	1607	1607	1607	0
56	20240729	175400	39354359	1607	1607	1607	1607	0
57	20240729	175300	39354359	1607	1607	1607	1607	0
58	20240729	175200	39354359	1607	1607	1607	1607	0
59	20240729	175100	39354359	1607	1607	1607	1607	0
60	20240729	175000	39354359	1607	1607	1607	1607	0
61	20240729	174900	39354359	1607	1607	1607	1607	0
62	20240729	174800	39354359	1607	1607	1607	1607	394
63	20240729	174700	39354359	1607	1607	1607	1607	0
64	20240729	174600	39354359	1607	1607	1607	1607	0
65	20240729	174500	39354359	1607	1607	1607	1607	0
66	20240729	174400	39354359	1607	1607	1607	1607	0
67	20240729	174300	39354359	1607	1607	1607	1607	0
68	20240729	174200	39354359	1607	1607	1607	1607	0
69	20240729	174100	39354359	1607	1607	1607	1607	0
70	20240729	174000	39354359	1607	1607	1607	1607	0
71	20240729	173900	39354359	1607	1607	1607	1607	0
72	20240729	173800	39354359	1607	1607	1607	1607	0
73	20240729	173700	39354359	1607	1607	1607	1607	0
74	20240729	173600	39354359	1607	1607	1607	1607	0
75	20240729	173500	39354359	1607	1607	1607	1607	0
76	20240729	173400	39354359	1607	1607	1607	1607	0
77	20240729	173300	39354359	1607	1607	1607	1607	0
78	20240729	173200	39354359	1607	1607	1607	1607	0
79	20240729	173100	39354359	1607	1607	1607	1607	0
80	20240729	173000	39354359	1607	1607	1607	1607	0
81	20240729	172900	39354359	1607	1607	1607	1607	0
82	20240729	172800	39354359	1607	1607	1607	1607	0
83	20240729	172700	39354359	1607	1607	1607	1607	0
84	20240729	172600	39354359	1607	1607	1607	1607	0
85	20240729	172500	39354359	1607	1607	1607	1607	0
86	20240729	172400	39354359	1607	1607	1607	1607	0
87	20240729	172300	39354359	1607	1607	1607	1607	0
88	20240729	172200	39354359	1607	1607	1607	1607	0
89	20240729	172100	39354359	1607	1607	1607	1607	0
90	20240729	172000	39354359	1607	1607	1607	1607	0
91	20240729	171900	39354359	1607	1607	1607	1607	0
92	20240729	171800	39354359	1607	1607	1607	1607	394
93	20240729	171700	39354359	1607	1607	1607	1607	0
94	20240729	171600	39354359	1607	1607	1607	1607	0
95	20240729	171500	39354359	1607	1607	1607	1607	0
96	20240729	171400	39354359	1607	1607	1607	1607	0
97	20240729	171300	39354359	1607	1607	1607	1607	0
98	20240729	171200	39354359	1607	1607	1607	1607	0
99	20240729	171100	39354359	1607	1607	1607	1607	0
100	20240729	171000	39354359	1607	1607	1607	1607	0
101	20240729	170900	39354359	1607	1607	1607	1607	0
102	20240729	170800	39354359	1607	1607	1607	1607	0
103	20240729	170700	39354359	1607	1607	1607	1607	0
104	20240729	170600	39354359	1607	1607	1607	1607	0
105	20240729	170500	39354359	1607	1607	1607	1607	0
106	20240729	170400	39354359	1607	1607	1607	1607	0
107	20240729	170300	39354359	1607	1607	1607	1607	0
108	20240729	170200	39354359	1607	1607	1607	1607	0
109	20240729	170100	39354359	1607	1607	1607	1607	0
110	20240729	170000	39354359	1607	1607	1607	1607	0
111	20240729	165900	39354359	1607	1607	1607	1607	0
112	20240729	165800	39354359	1607	1607	1607	1607	0
113	20240729	165700	39354359	1607	1607	1607	1607	0
114	20240729	165600	39354359	1607	1607	1607	1607	0
115	20240729	165500	39354359	1607	1607	1607	1607	0
116	20240729	165400	39354359	1607	1607	1607	1607	0
117	20240729	165300	39354359	1607	1607	1607	1607	0
118	20240729	165200	39354359	1607	1607	1607	1607	0
119	20240729	165100	39354359	1607	1607	1607	1607	0
120	20240729	165000	39354359	1607	1607	1607	1607	0
121	20240729	164900	39354359	1607	1607	1607	1607	0
122	20240729	164800	39354359	1607	1607	1607	1607	394
123	20240729	164700	39354359	1607	1607	1607	1607	0
124	20240729	164600	39354359	1607	1607	1607	1607	0
125	20240729	164500	39354359	1607	1607	1607	1607	0
126	20240729	164400	39354359	1607	1607	1607	1607	0
127	20240729	164300	39354359	1607	1607	1607	1607	0
128	20240729	164200	39354359	1607	1607	1607	1607	0
129	20240729	164100	39354359	1607	1607	1607	1607	0
130	20240729	164000	39354359	1607	1607	1607	1607	0
131	20240729	163900	39354359	1607	1607	1607	1607	0
132	20240729	163800	39354359	1607	1607	1607	1607	0
133	20240729	163700	39354359	1607	1607	1607	1607	0
134	20240729	163600	39354359	1607	1607	1607	1607	0
135	20240729	163500	39354359	1607	1607	1607	1607	0
136	20240729	163400	39354359	1607	1607	1607	1607	0
137	20240729	163300	39354359	1607	1607	1607	1607	0
138	20240729	163200	39354359	1607	1607	1607	1607	0
139	20240729	163100	39354359	1607	1607	1607	1607	0
140	20240729	163000	39354359	1607	1607	1607	1607	0
141	20240729	162900	39354359	1607	1607	1607	1607	0
142	20240729	162800	39354359	1607	1607	1607	1607	0
143	20240729	162700	39354359	1607	1607	1607	1607	0
144	20240729	162600	39354359	1607	1607	1607	1607	0
145	20240729	162500	39354359	1607	1607	1607	1607	0
146	20240729	162400	39354359	1607	1607	1607	1607	0
147	20240729	162300	39354359	1607	1607	1607	1607	0
148	20240729	162200	39354359	1607	1607	1607	1607	0
149	20240729	162100	39354359	1607	1607	1607	1607	0
150	20240729	162000	39354359	1607	1607	1607	1607	0
151	20240729	161900	39354359	1607	1607	1607	1607	0
152	20240729	161800	39354359	1607	1607	1607	1607	394
153	20240729	161700	39354359	1607	1607	1607	1607	0
154	20240729	161600	39354359	1607	1607	1607	1607	0
155	20240729	161500	39354359	1607	1607	1607	1607	0
156	20240729	161400	39354359	1607	1607	1607	1607	0
157	20240729	161300	39354359	1607	1607	1607	1607	0
158	20240729	161200	39354359	1607	1607	1607	1607	0
159	20240729	161100	39354359	1607	1607	1607	1607	0
160	20240729	161000	39354359	1607	1607	1607	1607	0
161	20240729	160900	39354359	1607	1607	1607	1607	0
162	20240729	160800	39354359	1607	1607	1607	1607	0
163	20240729	160700	39354359	1607	1607	1607	1607	0
164	20240729	160600	39354359	1607	1607	1607	1607	0
165	20240729	160500	39354359	1607	1607	1607	1607	0
166	20240729	160400	39354359	1607	1607	1607	1607	0
167	20240729	160300	39354359	1607	1607	1607	1607	0
168	20240729	160200	39354359	1607	1607	1607	1607	0
169	20240729	160100	39354359	1607	1607	1607	1607	0
170	20240729	160000	39354359	1607	1607	1607	1607	0
171	20240729	155900	39354359	1607	1607	1607	1607	0
172	20240729	155800	39354359	1607	1607	1607	1607	0
173	20240729	155700	39354359	1607	1607	1607	1607	0
174	20240729	155600	39354359	1607	1607	1607	1607	0
175	20240729	155500	39354359	1607	1607	1607	1607	0
176	20240729	155400	39354359	1607	1607	1607	1607	0
177	20240729	155300	39354359	1607	1607	1607	1607	0
178	20240729	155200	39354359	1607	1607	1607	1607	0
179	20240729	155100	39354359	1607	1607	1607	1607	0
180	20240729	155000	39354359	1607	1607	1607	1607	0
181	20240729	154900	39354359	1607	1607	1607	1607	0
182	20240729	154800	39354359	1607	1607	1607	1607	394
183	20240729	154700	39354359	1607	1607	1607	1607	0
184	20240729	154600	39354359	1607	1607	1607	1607	0
185	20240729	154500	39354359	1607	1607	1607	1607	0
186	20240729	154400	39354359	1607	1607	1607	1607	0
187	20240729	154300	39354359	1607	1607	1607	1607	0
188	20240729	154200	39354359	1607	1607	1607	1607	0
189	20240729	154100	39354359	1607	1607	1607	1607	0
190	20240729	154000	39354359	1607	1607	1607	1607	0
191	20240729	153900	39354359	1607	1607	1607	1607	0
192	20240729	153800	39354359	1607	1607	1607	1607	0
193	20240729	153700	39354359	1607	1607	1607	1607	0
194	20240729	153600	39354359	1607	1607	1607	1607	0
195	20240729	153500	39354359	1607	1607	1607	1607	0
196	20240729	153400	39354359	1607	1607	1607	1607	0
197	20240729	153300	39354359	1607	1607	1607	1607	0
198	20240729	153200	39354359	1607	1607	1607	1607	0
199	20240729	153100	39354359	1607	1607	1607	1607	0
200	20240729	153000	39354359	1607	1607	1607	1607	394
201	20240729	152900	38721201	1607	1607	1607	1607	0
202	20240729	152800	38721201	1607	1607	1607	1607	0
203	20240729	152700	38721201	1607	1607	1607	1607	0
204	20240729	152600	38721201	1607	1607	1607	1607	0
205	20240729	152500	38721201	1607	1607	1607	1607	0
206	20240729	152400	38721201	1607	1607	1607	1607	0
207	20240729	152300	38721201	1607	1607	1607	1607	0
208	20240729	152200	38721201	1607	1607	1607	1607	0
209	20240729	152100	38721201	1607	1607	1607	1607	0
210	20240729	152000	38721201	1607	1607	1607	1607	0
211	20240729	151900	38721201	1607	1601	1607	1601	196
212	20240729	151800	38407399	1606	1606	1606	1606	1
213	20240729	151700	38405793	1607	1607	1607	1607	0
214	20240729	151600	38405793	1607	1607	1607	1607	0
215	20240729	151500	38405793	1607	1607	1607	1607	0
216	20240729	151400	38405793	1607	1607	1607	1607	1
217	20240729	151300	38404186	1606	1606	1606	1606	0
218	20240729	151200	38404186	1606	1606	1606	1606	1
219	20240729	151100	38402580	1604	1604	1604	1604	1
220	20240729	151000	38400976	1603	1606	1606	1603	2
221	20240729	150900	38397767	1604	1606	1606	1604	2
222	20240729	150800	38394557	1607	1607	1607	1607	1
223	20240729	150700	38392950	1601	1606	1606	1601	4
224	20240729	150600	38386535	1607	1607	1607	1607	1
225	20240729	150500	38384928	1602	1606	1606	1602	17
226	20240729	150400	38357673	1607	1607	1607	1607	100
227	20240729	150300	38196973	1607	1607	1607	1607	100
228	20240729	150200	38036273	1607	1607	1607	1607	0
229	20240729	150100	38036273	1607	1607	1607	1607	0
230	20240729	150000	38036273	1607	1607	1607	1607	0
231	20240729	145900	38036273	1607	1606	1607	1606	2
232	20240729	145800	38033060	1607	1607	1607	1607	0
233	20240729	145700	38033060	1607	1607	1607	1607	0
234	20240729	145600	38033060	1607	1607	1607	1607	212
235	20240729	145500	37692376	1606	1606	1606	1606	400
236	20240729	145400	37049976	1605	1605	1605	1605	0
237	20240729	145300	37049976	1605	1605	1605	1605	300
238	20240729	145200	36568476	1604	1603	1604	1603	389
239	20240729	145100	35944609	1603	1602	1603	1602	700
240	20240729	145000	34822898	1601	1601	1601	1601	199
241	20240729	144900	34504299	1596	1596	1596	1596	0
242	20240729	144800	34504299	1596	1596	1596	1596	0
243	20240729	144700	34504299	1596	1596	1596	1596	0
244	20240729	144600	34504299	1596	1596	1596	1596	0
245	20240729	144500	34504299	1596	1596	1596	1596	0
246	20240729	144400	34504299	1596	1596	1596	1596	0
247	20240729	144300	34504299	1596	1596	1596	1596	0
248	20240729	144200	34504299	1596	1596	1596	1596	0
249	20240729	144100	34504299	1596	1600	1600	1596	1132
250	20240729	144000	32693864	1601	1601	1601	1601	0
251	20240729	143900	32693864	1601	1601	1601	1601	0
252	20240729	143800	32693864	1601	1601	1601	1601	0
253	20240729	143700	32693864	1601	1601	1601	1601	0
254	20240729	143600	32693864	1601	1601	1601	1601	0
255	20240729	143500	32693864	1601	1601	1601	1601	0
256	20240729	143400	32693864	1601	1601	1601	1601	1
257	20240729	143300	32692263	1600	1600	1600	1600	0
258	20240729	143200	32692263	1600	1600	1600	1600	0
259	20240729	143100	32692263	1600	1600	1600	1600	0
260	20240729	143000	32692263	1600	1600	1600	1600	0
261	20240729	142900	32692263	1600	1600	1600	1600	0
262	20240729	142800	32692263	1600	1600	1600	1600	225
263	20240729	142700	32332263	1600	1600	1600	1600	0
264	20240729	142600	32332263	1600	1600	1600	1600	0
265	20240729	142500	32332263	1600	1600	1600	1600	0
266	20240729	142400	32332263	1600	1600	1600	1600	0
267	20240729	142300	32332263	1600	1600	1600	1600	0
268	20240729	142200	32332263	1600	1600	1600	1600	0
269	20240729	142100	32332263	1600	1600	1600	1600	0
270	20240729	142000	32332263	1600	1600	1600	1600	0
271	20240729	141900	32332263	1600	1600	1600	1600	0
272	20240729	141800	32332263	1600	1600	1600	1600	0
273	20240729	141700	32332263	1600	1600	1600	1600	0
274	20240729	141600	32332263	1600	1600	1600	1600	0
275	20240729	141500	32332263	1600	1600	1600	1600	5
276	20240729	141400	32324263	1600	1600	1600	1600	0
277	20240729	141300	32324263	1600	1600	1600	1600	0
278	20240729	141200	32324263	1600	1600	1600	1600	0
279	20240729	141100	32324263	1600	1600	1600	1600	0
280	20240729	141000	32324263	1600	1600	1600	1600	0
281	20240729	140900	32324263	1600	1600	1600	1600	0
282	20240729	140800	32324263	1600	1600	1600	1600	0
283	20240729	140700	32324263	1600	1600	1600	1600	2
284	20240729	140600	32321063	1600	1600	1600	1600	0
285	20240729	140500	32321063	1600	1600	1600	1600	0
286	20240729	140400	32321063	1600	1600	1600	1600	1
287	20240729	140300	32319463	1600	1600	1600	1600	0
288	20240729	140200	32319463	1600	1600	1600	1600	0
289	20240729	140100	32319463	1600	1600	1600	1600	0
290	20240729	140000	32319463	1600	1600	1600	1600	0
291	20240729	135900	32319463	1600	1600	1600	1600	0
292	20240729	135800	32319463	1600	1600	1600	1600	2
293	20240729	135700	32316263	1600	1600	1600	1600	0
294	20240729	135600	32316263	1600	1600	1600	1600	0
295	20240729	135500	32316263	1600	1600	1600	1600	1
296	20240729	135400	32314663	1600	1600	1600	1600	2180
297	20240729	135300	28826663	1600	1600	1600	1600	0
298	20240729	135200	28826663	1600	1600	1600	1600	0
299	20240729	135100	28826663	1600	1600	1600	1600	1000
300	20240729	135000	27226663	1600	1600	1600	1600	0
301	20240729	134900	27226663	1600	1600	1600	1600	0
302	20240729	134800	27226663	1600	1600	1600	1600	0
303	20240729	134700	27226663	1600	1600	1600	1600	0
304	20240729	134600	27226663	1600	1600	1600	1600	2000
305	20240729	134500	24026663	1599	1599	1599	1599	0
306	20240729	134400	24026663	1599	1599	1599	1599	0
307	20240729	134300	24026663	1599	1599	1599	1599	0
308	20240729	134200	24026663	1599	1599	1599	1599	0
309	20240729	134100	24026663	1599	1599	1599	1599	0
310	20240729	134000	24026663	1599	1599	1599	1599	0
311	20240729	133900	24026663	1599	1599	1599	1599	0
312	20240729	133800	24026663	1599	1599	1599	1599	0
313	20240729	133700	24026663	1599	1599	1599	1599	0
314	20240729	133600	24026663	1599	1599	1599	1599	0
315	20240729	133500	24026663	1599	1599	1599	1599	0
316	20240729	133400	24026663	1599	1599	1599	1599	0
317	20240729	133300	24026663	1599	1599	1599	1599	0
318	20240729	133200	24026663	1599	1599	1599	1599	1
319	20240729	133100	24025064	1600	1600	1600	1600	0
320	20240729	133000	24025064	1600	1600	1600	1600	0
321	20240729	132900	24025064	1600	1600	1600	1600	0
322	20240729	132800	24025064	1600	1600	1600	1600	0
323	20240729	132700	24025064	1600	1600	1600	1600	0
324	20240729	132600	24025064	1600	1600	1600	1600	0
325	20240729	132500	24025064	1600	1600	1600	1600	0
326	20240729	132400	24025064	1600	1600	1600	1600	0
327	20240729	132300	24025064	1600	1600	1600	1600	0
328	20240729	132200	24025064	1600	1600	1600	1600	0
329	20240729	132100	24025064	1600	1600	1600	1600	0
330	20240729	132000	24025064	1600	1600	1600	1600	0
331	20240729	131900	24025064	1600	1600	1600	1600	0
332	20240729	131800	24025064	1600	1600	1600	1600	0
333	20240729	131700	24025064	1600	1600	1600	1600	0
334	20240729	131600	24025064	1600	1600	1600	1600	0
335	20240729	131500	24025064	1600	1600	1600	1600	0
336	20240729	131400	24025064	1600	1600	1600	1600	0
337	20240729	131300	24025064	1600	1600	1600	1600	0
338	20240729	131200	24025064	1600	1600	1600	1600	0
339	20240729	131100	24025064	1600	1600	1600	1600	0
340	20240729	131000	24025064	1600	1600	1600	1600	0
341	20240729	130900	24025064	1600	1600	1600	1600	0
342	20240729	130800	24025064	1600	1600	1600	1600	0
343	20240729	130700	24025064	1600	1600	1600	1600	0
344	20240729	130600	24025064	1600	1600	1600	1600	0
345	20240729	130500	24025064	1600	1600	1600	1600	0
346	20240729	130400	24025064	1600	1600	1600	1600	0
347	20240729	130300	24025064	1600	1600	1600	1600	0
348	20240729	130200	24025064	1600	1600	1600	1600	0
349	20240729	130100	24025064	1600	1600	1600	1600	0
350	20240729	130000	24025064	1600	1600	1600	1600	0
351	20240729	125900	24025064	1600	1600	1600	1600	0
352	20240729	125800	24025064	1600	1600	1600	1600	0
353	20240729	125700	24025064	1600	1600	1600	1600	0
354	20240729	125600	24025064	1600	1600	1600	1600	0
355	20240729	125500	24025064	1600	1600	1600	1600	1
356	20240729	125400	24023464	1600	1600	1600	1600	0
357	20240729	125300	24023464	1600	1600	1600	1600	0
358	20240729	125200	24023464	1600	1600	1600	1600	0
359	20240729	125100	24023464	1600	1600	1600	1600	0
360	20240729	125000	24023464	1600	1600	1600	1600	0
361	20240729	124900	24023464	1600	1600	1600	1600	900
362	20240729	124800	22583464	1600	1600	1600	1600	0
363	20240729	124700	22583464	1600	1599	1600	1599	1100
364	20240729	124600	20823564	1596	1596	1596	1596	0
365	20240729	124500	20823564	1596	1596	1596	1596	0
366	20240729	124400	20823564	1596	1596	1596	1596	0
367	20240729	124300	20823564	1596	1596	1596	1596	0
368	20240729	124200	20823564	1596	1596	1596	1596	0
369	20240729	124100	20823564	1596	1596	1596	1596	0
370	20240729	124000	20823564	1596	1596	1596	1596	0
371	20240729	123900	20823564	1596	1596	1596	1596	0
372	20240729	123800	20823564	1596	1596	1596	1596	0
373	20240729	123700	20823564	1596	1596	1596	1596	0
374	20240729	123600	20823564	1596	1596	1596	1596	0
375	20240729	123500	20823564	1596	1596	1596	1596	0
376	20240729	123400	20823564	1596	1596	1596	1596	0
377	20240729	123300	20823564	1596	1596	1596	1596	0
378	20240729	123200	20823564	1596	1596	1596	1596	0
379	20240729	123100	20823564	1596	1598	1598	1596	30
380	20240729	123000	20775680	1598	1598	1598	1598	0
381	20240729	122900	20775680	1598	1598	1598	1598	0
382	20240729	122800	20775680	1598	1598	1598	1598	0
383	20240729	122700	20775680	1598	1598	1598	1598	0
384	20240729	122600	20775680	1598	1598	1598	1598	0
385	20240729	122500	20775680	1598	1598	1598	1598	0
386	20240729	122400	20775680	1598	1598	1598	1598	0
387	20240729	122300	20775680	1598	1598	1598	1598	0
388	20240729	122200	20775680	1598	1598	1598	1598	0
389	20240729	122100	20775680	1598	1598	1598	1598	97
390	20240729	122000	20620674	1596	1596	1596	1596	0
391	20240729	121900	20620674	1596	1596	1596	1596	0
392	20240729	121800	20620674	1596	1596	1596	1596	0
393	20240729	121700	20620674	1596	1596	1596	1596	0
394	20240729	121600	20620674	1596	1596	1596	1596	0
395	20240729	121500	20620674	1596	1596	1596	1596	0
396	20240729	121400	20620674	1596	1596	1596	1596	0
397	20240729	121300	20620674	1596	1596	1596	1596	0
398	20240729	121200	20620674	1596	1596	1596	1596	0
399	20240729	121100	20620674	1596	1596	1596	1596	0
400	20240729	121000	20620674	1596	1596	1596	1596	0
401	20240729	120900	20620674	1596	1596	1596	1596	0
402	20240729	120800	20620674	1596	1596	1596	1596	0
403	20240729	120700	20620674	1596	1596	1596	1596	0
404	20240729	120600	20620674	1596	1596	1596	1596	10
405	20240729	120500	20604714	1598	1598	1598	1598	0
406	20240729	120400	20604714	1598	1598	1598	1598	0
407	20240729	120300	20604714	1598	1598	1598	1598	0
408	20240729	120200	20604714	1598	1598	1598	1598	0
409	20240729	120100	20604714	1598	1598	1598	1598	0
410	20240729	120000	20604714	1598	1598	1598	1598	0
411	20240729	115900	20604714	1598	1598	1598	1598	0
412	20240729	115800	20604714	1598	1598	1598	1598	0
413	20240729	115700	20604714	1598	1598	1598	1598	0
414	20240729	115600	20604714	1598	1598	1598	1598	0
415	20240729	115500	20604714	1598	1598	1598	1598	1
416	20240729	115400	20603116	1591	1593	1593	1591	184
417	20240729	115300	20310166	1598	1598	1598	1598	0
418	20240729	115200	20310166	1598	1598	1598	1598	0
419	20240729	115100	20310166	1598	1598	1598	1598	0
420	20240729	115000	20310166	1598	1598	1598	1598	0
421	20240729	114900	20310166	1598	1598	1598	1598	0
422	20240729	114800	20310166	1598	1598	1598	1598	0
423	20240729	114700	20310166	1598	1598	1598	1598	0
424	20240729	114600	20310166	1598	1598	1598	1598	0
425	20240729	114500	20310166	1598	1598	1598	1598	0
426	20240729	114400	20310166	1598	1598	1598	1598	0
427	20240729	114300	20310166	1598	1598	1598	1598	0
428	20240729	114200	20310166	1598	1592	1598	1592	471
429	20240729	114100	19560328	1592	1592	1592	1592	0
430	20240729	114000	19560328	1592	1592	1592	1592	2980
431	20240729	113900	14816168	1598	1598	1598	1598	0
432	20240729	113800	14816168	1598	1598	1598	1598	0
433	20240729	113700	14816168	1598	1598	1598	1598	0
434	20240729	113600	14816168	1598	1598	1598	1598	0
435	20240729	113500	14816168	1598	1598	1598	1598	0
436	20240729	113400	14816168	1598	1598	1598	1598	0
437	20240729	113300	14816168	1598	1598	1598	1598	0
438	20240729	113200	14816168	1598	1598	1598	1598	0
439	20240729	113100	14816168	1598	1598	1598	1598	0
440	20240729	113000	14816168	1598	1598	1598	1598	1
441	20240729	112900	14814570	1590	1592	1592	1590	260
442	20240729	112800	14400970	1600	1600	1600	1600	0
443	20240729	112700	14400970	1600	1600	1600	1600	0
444	20240729	112600	14400970	1600	1594	1600	1590	501
445	20240729	112500	13603070	1600	1600	1600	1600	0
446	20240729	112400	13603070	1600	1600	1600	1600	0
447	20240729	112300	13603070	1600	1600	1600	1600	0
448	20240729	112200	13603070	1600	1600	1600	1600	0
449	20240729	112100	13603070	1600	1600	1600	1600	0
450	20240729	112000	13603070	1600	1600	1600	1600	0
451	20240729	111900	13603070	1600	1600	1600	1600	0
452	20240729	111800	13603070	1600	1600	1600	1600	0
453	20240729	111700	13603070	1600	1600	1600	1600	0
454	20240729	111600	13603070	1600	1600	1600	1600	0
455	20240729	111500	13603070	1600	1600	1600	1600	0
456	20240729	111400	13603070	1600	1600	1600	1600	1
457	20240729	111300	13601470	1593	1593	1593	1593	0
458	20240729	111200	13601470	1593	1593	1593	1593	0
459	20240729	111100	13601470	1593	1593	1593	1593	0
460	20240729	111000	13601470	1593	1593	1593	1593	0
461	20240729	110900	13601470	1593	1593	1593	1593	0
462	20240729	110800	13601470	1593	1598	1598	1593	431
463	20240729	110700	12913724	1600	1600	1600	1600	0
464	20240729	110600	12913724	1600	1600	1600	1600	0
465	20240729	110500	12913724	1600	1600	1600	1600	0
466	20240729	110400	12913724	1600	1600	1600	1600	0
467	20240729	110300	12913724	1600	1600	1600	1600	0
468	20240729	110200	12913724	1600	1600	1600	1600	0
469	20240729	110100	12913724	1600	1600	1600	1600	0
470	20240729	110000	12913724	1600	1600	1600	1600	0
471	20240729	105900	12913724	1600	1600	1600	1600	0
472	20240729	105800	12913724	1600	1600	1600	1600	0
473	20240729	105700	12913724	1600	1600	1600	1600	0
474	20240729	105600	12913724	1600	1600	1600	1600	0
475	20240729	105500	12913724	1600	1600	1600	1600	0
476	20240729	105400	12913724	1600	1597	1600	1597	41
477	20240729	105300	12848244	1600	1600	1600	1600	0
478	20240729	105200	12848244	1600	1600	1600	1600	0
479	20240729	105100	12848244	1600	1600	1600	1600	0
480	20240729	105000	12848244	1600	1600	1600	1600	0
481	20240729	104900	12848244	1600	1600	1600	1600	1
482	20240729	104800	12846644	1600	1600	1600	1600	0
483	20240729	104700	12846644	1600	1600	1600	1600	0
484	20240729	104600	12846644	1600	1600	1600	1600	0
485	20240729	104500	12846644	1600	1600	1600	1600	0
486	20240729	104400	12846644	1600	1600	1600	1600	0
487	20240729	104300	12846644	1600	1600	1600	1600	0
488	20240729	104200	12846644	1600	1600	1600	1600	0
489	20240729	104100	12846644	1600	1600	1600	1600	0
490	20240729	104000	12846644	1600	1600	1600	1600	0
491	20240729	103900	12846644	1600	1600	1600	1600	0
492	20240729	103800	12846644	1600	1600	1600	1600	0
493	20240729	103700	12846644	1600	1600	1600	1600	0
494	20240729	103600	12846644	1600	1600	1600	1600	0
495	20240729	103500	12846644	1600	1600	1600	1600	0
496	20240729	103400	12846644	1600	1600	1600	1600	0
497	20240729	103300	12846644	1600	1600	1600	1600	0
498	20240729	103200	12846644	1600	1600	1600	1600	0
499	20240729	103100	12846644	1600	1600	1600	1600	0
500	20240729	103000	12846644	1600	1600	1600	1600	0
501	20240729	102900	12846644	1600	1600	1600	1600	0
502	20240729	102800	12846644	1600	1600	1600	1600	0
503	20240729	102700	12846644	1600	1600	1600	1600	0
504	20240729	102600	12846644	1600	1600	1600	1600	0
505	20240729	102500	12846644	1600	1600	1600	1600	1000
506	20240729	102400	11246644	1600	1599	1600	1599	763
507	20240729	102300	10026156	1599	1599	1599	1599	0
508	20240729	102200	10026156	1599	1599	1599	1599	0
509	20240729	102100	10026156	1599	1599	1599	1599	0
510	20240729	102000	10026156	1599	1599	1599	1599	0
511	20240729	101900	10026156	1599	1599	1599	1599	0
512	20240729	101800	10026156	1599	1599	1599	1599	0
513	20240729	101700	10026156	1599	1599	1599	1599	0
514	20240729	101600	10026156	1599	1599	1599	1599	0
515	20240729	101500	10026156	1599	1599	1599	1599	0
516	20240729	101400	10026156	1599	1599	1599	1599	1
517	20240729	101300	10024557	1599	1599	1599	1599	0
518	20240729	101200	10024557	1599	1599	1599	1599	0
519	20240729	101100	10024557	1599	1599	1599	1599	0
520	20240729	101000	10024557	1599	1599	1599	1599	0
521	20240729	100900	10024557	1599	1599	1599	1599	0
522	20240729	100800	10024557	1599	1599	1599	1599	1
523	20240729	100700	10022958	1590	1590	1590	1590	0
524	20240729	100600	10022958	1590	1590	1590	1590	0
525	20240729	100500	10022958	1590	1590	1590	1590	913
526	20240729	100400	8571288	1590	1590	1590	1590	1
527	20240729	100300	8569698	1590	1590	1590	1590	350
528	20240729	100200	8013198	1589	1589	1589	1589	0
529	20240729	100100	8013198	1589	1589	1589	1589	0
530	20240729	100000	8013198	1589	1589	1589	1589	283
531	20240729	095900	7563511	1589	1589	1589	1589	1
532	20240729	095800	7561922	1589	1589	1589	1589	1340
533	20240729	095700	5432662	1589	1589	1589	1589	0
534	20240729	095600	5432662	1589	1589	1589	1589	0
535	20240729	095500	5432662	1589	1589	1589	1589	16
536	20240729	095400	5407238	1589	1589	1589	1589	0
537	20240729	095300	5407238	1589	1589	1589	1589	0
538	20240729	095200	5407238	1589	1589	1589	1589	0
539	20240729	095100	5407238	1589	1589	1590	1589	300
540	20240729	095000	4930438	1589	1589	1589	1589	0
541	20240729	094900	4930438	1589	1589	1589	1589	5
542	20240729	094800	4922493	1590	1590	1590	1590	0
543	20240729	094700	4922493	1590	1590	1590	1590	0
544	20240729	094600	4922493	1590	1590	1590	1590	1
545	20240729	094500	4920903	1590	1590	1590	1590	0
546	20240729	094400	4920903	1590	1590	1590	1590	0
547	20240729	094300	4920903	1590	1590	1590	1590	0
548	20240729	094200	4920903	1590	1590	1590	1590	0
549	20240729	094100	4920903	1590	1599	1599	1590	1449
550	20240729	094000	2613402	1600	1600	1600	1600	0
551	20240729	093900	2613402	1600	1600	1600	1600	0
552	20240729	093800	2613402	1600	1600	1600	1600	0
553	20240729	093700	2613402	1600	1600	1600	1600	0
554	20240729	093600	2613402	1600	1600	1600	1600	0
555	20240729	093500	2613402	1600	1600	1600	1600	0
556	20240729	093400	2613402	1600	1600	1600	1600	0
557	20240729	093300	2613402	1600	1600	1600	1600	0
558	20240729	093200	2613402	1600	1600	1600	1600	0
559	20240729	093100	2613402	1600	1600	1600	1600	0
560	20240729	093000	2613402	1600	1600	1600	1600	0
561	20240729	092900	2613402	1600	1600	1600	1600	0
562	20240729	092800	2613402	1600	1600	1600	1600	0
563	20240729	092700	2613402	1600	1600	1600	1600	0
564	20240729	092600	2613402	1600	1600	1600	1600	0
565	20240729	092500	2613402	1600	1600	1600	1600	0
566	20240729	092400	2613402	1600	1600	1600	1600	0
567	20240729	092300	2613402	1600	1600	1600	1600	1
568	20240729	092200	2611802	1600	1600	1600	1600	0
569	20240729	092100	2611802	1600	1600	1600	1600	0
570	20240729	092000	2611802	1600	1600	1600	1600	0
571	20240729	091900	2611802	1600	1600	1600	1600	0
572	20240729	091800	2611802	1600	1600	1600	1600	121
573	20240729	091700	2418202	1600	1600	1600	1600	0
574	20240729	091600	2418202	1600	1600	1600	1600	2
575	20240729	091500	2415002	1600	1600	1600	1600	0
576	20240729	091400	2415002	1600	1600	1600	1600	0
577	20240729	091300	2415002	1600	1600	1600	1600	0
578	20240729	091200	2415002	1600	1600	1600	1600	0
579	20240729	091100	2415002	1600	1600	1600	1600	0
580	20240729	091000	2415002	1600	1600	1600	1600	0
581	20240729	090900	2415002	1600	1600	1600	1600	0
582	20240729	090800	2415002	1600	1600	1600	1600	0
583	20240729	090700	2415002	1600	1600	1600	1600	0
584	20240729	090600	2415002	1600	1600	1600	1600	1
585	20240729	090500	2413402	1600	1600	1600	1600	0
586	20240729	090400	2413402	1600	1600	1600	1600	0
587	20240729	090300	2413402	1600	1600	1600	1600	1
588	20240729	090200	2411802	1593	1593	1593	1593	0
589	20240729	090100	2411802	1593	1593	1593	1593	0
590	20240729	090000	2411802	1593	1593	1593	1593	1514