KissMeData/038540/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192000	12942250	2910	2910	2910	2910	15
3	20240729	191900	12942250	2910	2910	2910	2910	0
4	20240729	191800	12942250	2910	2910	2910	2910	0
5	20240729	191700	12942250	2910	2910	2910	2910	0
6	20240729	191600	12942250	2910	2910	2910	2910	0
7	20240729	191500	12942250	2910	2910	2910	2910	0
8	20240729	191400	12942250	2910	2910	2910	2910	0
9	20240729	191300	12942250	2910	2910	2910	2910	0
10	20240729	191200	12942250	2910	2910	2910	2910	0
11	20240729	191100	12942250	2910	2910	2910	2910	0
12	20240729	191000	12942250	2910	2910	2910	2910	0
13	20240729	190900	12942250	2910	2910	2910	2910	0
14	20240729	190800	12942250	2910	2910	2910	2910	0
15	20240729	190700	12942250	2910	2910	2910	2910	0
16	20240729	190600	12942250	2910	2910	2910	2910	0
17	20240729	190500	12942250	2910	2910	2910	2910	0
18	20240729	190400	12942250	2910	2910	2910	2910	0
19	20240729	190300	12942250	2910	2910	2910	2910	0
20	20240729	190200	12942250	2910	2910	2910	2910	0
21	20240729	190100	12942250	2910	2910	2910	2910	0
22	20240729	190000	12942250	2910	2910	2910	2910	0
23	20240729	185900	12942250	2910	2910	2910	2910	0
24	20240729	185800	12942250	2910	2910	2910	2910	0
25	20240729	185700	12942250	2910	2910	2910	2910	0
26	20240729	185600	12942250	2910	2910	2910	2910	0
27	20240729	185500	12942250	2910	2910	2910	2910	0
28	20240729	185400	12942250	2910	2910	2910	2910	0
29	20240729	185300	12942250	2910	2910	2910	2910	0
30	20240729	185200	12942250	2910	2910	2910	2910	0
31	20240729	185100	12942250	2910	2910	2910	2910	0
32	20240729	185000	12942250	2910	2910	2910	2910	15
33	20240729	184900	12942250	2910	2910	2910	2910	0
34	20240729	184800	12942250	2910	2910	2910	2910	0
35	20240729	184700	12942250	2910	2910	2910	2910	0
36	20240729	184600	12942250	2910	2910	2910	2910	0
37	20240729	184500	12942250	2910	2910	2910	2910	0
38	20240729	184400	12942250	2910	2910	2910	2910	0
39	20240729	184300	12942250	2910	2910	2910	2910	0
40	20240729	184200	12942250	2910	2910	2910	2910	0
41	20240729	184100	12942250	2910	2910	2910	2910	0
42	20240729	184000	12942250	2910	2910	2910	2910	0
43	20240729	183900	12942250	2910	2910	2910	2910	0
44	20240729	183800	12942250	2910	2910	2910	2910	0
45	20240729	183700	12942250	2910	2910	2910	2910	0
46	20240729	183600	12942250	2910	2910	2910	2910	0
47	20240729	183500	12942250	2910	2910	2910	2910	0
48	20240729	183400	12942250	2910	2910	2910	2910	0
49	20240729	183300	12942250	2910	2910	2910	2910	0
50	20240729	183200	12942250	2910	2910	2910	2910	0
51	20240729	183100	12942250	2910	2910	2910	2910	0
52	20240729	183000	12942250	2910	2910	2910	2910	0
53	20240729	182900	12942250	2910	2910	2910	2910	0
54	20240729	182800	12942250	2910	2910	2910	2910	0
55	20240729	182700	12942250	2910	2910	2910	2910	0
56	20240729	182600	12942250	2910	2910	2910	2910	0
57	20240729	182500	12942250	2910	2910	2910	2910	0
58	20240729	182400	12942250	2910	2910	2910	2910	0
59	20240729	182300	12942250	2910	2910	2910	2910	0
60	20240729	182200	12942250	2910	2910	2910	2910	0
61	20240729	182100	12942250	2910	2910	2910	2910	0
62	20240729	182000	12942250	2910	2910	2910	2910	15
63	20240729	181900	12942250	2910	2910	2910	2910	0
64	20240729	181800	12942250	2910	2910	2910	2910	0
65	20240729	181700	12942250	2910	2910	2910	2910	0
66	20240729	181600	12942250	2910	2910	2910	2910	0
67	20240729	181500	12942250	2910	2910	2910	2910	0
68	20240729	181400	12942250	2910	2910	2910	2910	0
69	20240729	181300	12942250	2910	2910	2910	2910	0
70	20240729	181200	12942250	2910	2910	2910	2910	0
71	20240729	181100	12942250	2910	2910	2910	2910	0
72	20240729	181000	12942250	2910	2910	2910	2910	0
73	20240729	180900	12942250	2910	2910	2910	2910	0
74	20240729	180800	12942250	2910	2910	2910	2910	0
75	20240729	180700	12942250	2910	2910	2910	2910	0
76	20240729	180600	12942250	2910	2910	2910	2910	0
77	20240729	180500	12942250	2910	2910	2910	2910	0
78	20240729	180400	12942250	2910	2910	2910	2910	0
79	20240729	180300	12942250	2910	2910	2910	2910	0
80	20240729	180200	12942250	2910	2910	2910	2910	0
81	20240729	180100	12942250	2910	2910	2910	2910	0
82	20240729	180000	12942250	2910	2910	2910	2910	0
83	20240729	175900	12942250	2910	2910	2910	2910	0
84	20240729	175800	12942250	2910	2910	2910	2910	0
85	20240729	175700	12942250	2910	2910	2910	2910	0
86	20240729	175600	12942250	2910	2910	2910	2910	0
87	20240729	175500	12942250	2910	2910	2910	2910	0
88	20240729	175400	12942250	2910	2910	2910	2910	0
89	20240729	175300	12942250	2910	2910	2910	2910	0
90	20240729	175200	12942250	2910	2910	2910	2910	0
91	20240729	175100	12942250	2910	2910	2910	2910	0
92	20240729	175000	12942250	2910	2910	2910	2910	15
93	20240729	174900	12942250	2910	2910	2910	2910	0
94	20240729	174800	12942250	2910	2910	2910	2910	0
95	20240729	174700	12942250	2910	2910	2910	2910	0
96	20240729	174600	12942250	2910	2910	2910	2910	0
97	20240729	174500	12942250	2910	2910	2910	2910	0
98	20240729	174400	12942250	2910	2910	2910	2910	0
99	20240729	174300	12942250	2910	2910	2910	2910	0
100	20240729	174200	12942250	2910	2910	2910	2910	0
101	20240729	174100	12942250	2910	2910	2910	2910	0
102	20240729	174000	12942250	2910	2910	2910	2910	0
103	20240729	173900	12942250	2910	2910	2910	2910	0
104	20240729	173800	12942250	2910	2910	2910	2910	0
105	20240729	173700	12942250	2910	2910	2910	2910	0
106	20240729	173600	12942250	2910	2910	2910	2910	0
107	20240729	173500	12942250	2910	2910	2910	2910	0
108	20240729	173400	12942250	2910	2910	2910	2910	0
109	20240729	173300	12942250	2910	2910	2910	2910	0
110	20240729	173200	12942250	2910	2910	2910	2910	0
111	20240729	173100	12942250	2910	2910	2910	2910	0
112	20240729	173000	12942250	2910	2910	2910	2910	0
113	20240729	172900	12942250	2910	2910	2910	2910	0
114	20240729	172800	12942250	2910	2910	2910	2910	0
115	20240729	172700	12942250	2910	2910	2910	2910	0
116	20240729	172600	12942250	2910	2910	2910	2910	0
117	20240729	172500	12942250	2910	2910	2910	2910	0
118	20240729	172400	12942250	2910	2910	2910	2910	0
119	20240729	172300	12942250	2910	2910	2910	2910	0
120	20240729	172200	12942250	2910	2910	2910	2910	0
121	20240729	172100	12942250	2910	2910	2910	2910	0
122	20240729	172000	12942250	2910	2910	2910	2910	15
123	20240729	171900	12942250	2910	2910	2910	2910	0
124	20240729	171800	12942250	2910	2910	2910	2910	0
125	20240729	171700	12942250	2910	2910	2910	2910	0
126	20240729	171600	12942250	2910	2910	2910	2910	0
127	20240729	171500	12942250	2910	2910	2910	2910	0
128	20240729	171400	12942250	2910	2910	2910	2910	0
129	20240729	171300	12942250	2910	2910	2910	2910	0
130	20240729	171200	12942250	2910	2910	2910	2910	0
131	20240729	171100	12942250	2910	2910	2910	2910	0
132	20240729	171000	12942250	2910	2910	2910	2910	0
133	20240729	170900	12942250	2910	2910	2910	2910	0
134	20240729	170800	12942250	2910	2910	2910	2910	0
135	20240729	170700	12942250	2910	2910	2910	2910	0
136	20240729	170600	12942250	2910	2910	2910	2910	0
137	20240729	170500	12942250	2910	2910	2910	2910	0
138	20240729	170400	12942250	2910	2910	2910	2910	0
139	20240729	170300	12942250	2910	2910	2910	2910	0
140	20240729	170200	12942250	2910	2910	2910	2910	0
141	20240729	170100	12942250	2910	2910	2910	2910	0
142	20240729	170000	12942250	2910	2910	2910	2910	0
143	20240729	165900	12942250	2910	2910	2910	2910	0
144	20240729	165800	12942250	2910	2910	2910	2910	0
145	20240729	165700	12942250	2910	2910	2910	2910	0
146	20240729	165600	12942250	2910	2910	2910	2910	0
147	20240729	165500	12942250	2910	2910	2910	2910	0
148	20240729	165400	12942250	2910	2910	2910	2910	0
149	20240729	165300	12942250	2910	2910	2910	2910	0
150	20240729	165200	12942250	2910	2910	2910	2910	0
151	20240729	165100	12942250	2910	2910	2910	2910	0
152	20240729	165000	12942250	2910	2910	2910	2910	15
153	20240729	164900	12942250	2910	2910	2910	2910	0
154	20240729	164800	12942250	2910	2910	2910	2910	0
155	20240729	164700	12942250	2910	2910	2910	2910	0
156	20240729	164600	12942250	2910	2910	2910	2910	0
157	20240729	164500	12942250	2910	2910	2910	2910	0
158	20240729	164400	12942250	2910	2910	2910	2910	0
159	20240729	164300	12942250	2910	2910	2910	2910	0
160	20240729	164200	12942250	2910	2910	2910	2910	0
161	20240729	164100	12942250	2910	2910	2910	2910	0
162	20240729	164000	12942250	2910	2910	2910	2910	0
163	20240729	163900	12942250	2910	2910	2910	2910	0
164	20240729	163800	12942250	2910	2910	2910	2910	0
165	20240729	163700	12942250	2910	2910	2910	2910	0
166	20240729	163600	12942250	2910	2910	2910	2910	0
167	20240729	163500	12942250	2910	2910	2910	2910	0
168	20240729	163400	12942250	2910	2910	2910	2910	0
169	20240729	163300	12942250	2910	2910	2910	2910	0
170	20240729	163200	12942250	2910	2910	2910	2910	0
171	20240729	163100	12942250	2910	2910	2910	2910	0
172	20240729	163000	12942250	2910	2910	2910	2910	0
173	20240729	162900	12942250	2910	2910	2910	2910	0
174	20240729	162800	12942250	2910	2910	2910	2910	0
175	20240729	162700	12942250	2910	2910	2910	2910	0
176	20240729	162600	12942250	2910	2910	2910	2910	0
177	20240729	162500	12942250	2910	2910	2910	2910	0
178	20240729	162400	12942250	2910	2910	2910	2910	0
179	20240729	162300	12942250	2910	2910	2910	2910	0
180	20240729	162200	12942250	2910	2910	2910	2910	0
181	20240729	162100	12942250	2910	2910	2910	2910	0
182	20240729	162000	12942250	2910	2910	2910	2910	15
183	20240729	161900	12942250	2910	2910	2910	2910	0
184	20240729	161800	12942250	2910	2910	2910	2910	0
185	20240729	161700	12942250	2910	2910	2910	2910	0
186	20240729	161600	12942250	2910	2910	2910	2910	0
187	20240729	161500	12942250	2910	2910	2910	2910	0
188	20240729	161400	12942250	2910	2910	2910	2910	0
189	20240729	161300	12942250	2910	2910	2910	2910	0
190	20240729	161200	12942250	2910	2910	2910	2910	0
191	20240729	161100	12942250	2910	2910	2910	2910	0
192	20240729	161000	12942250	2910	2910	2910	2910	0
193	20240729	160900	12942250	2910	2910	2910	2910	0
194	20240729	160800	12942250	2910	2910	2910	2910	0
195	20240729	160700	12942250	2910	2910	2910	2910	0
196	20240729	160600	12942250	2910	2910	2910	2910	0
197	20240729	160500	12942250	2910	2910	2910	2910	0
198	20240729	160400	12942250	2910	2910	2910	2910	0
199	20240729	160300	12942250	2910	2910	2910	2910	0
200	20240729	160200	12942250	2910	2910	2910	2910	0
201	20240729	160100	12942250	2910	2910	2910	2910	0
202	20240729	160000	12942250	2910	2910	2910	2910	0
203	20240729	155900	12942250	2910	2910	2910	2910	0
204	20240729	155800	12942250	2910	2910	2910	2910	0
205	20240729	155700	12942250	2910	2910	2910	2910	0
206	20240729	155600	12942250	2910	2910	2910	2910	0
207	20240729	155500	12942250	2910	2910	2910	2910	0
208	20240729	155400	12942250	2910	2910	2910	2910	0
209	20240729	155300	12942250	2910	2910	2910	2910	0
210	20240729	155200	12942250	2910	2910	2910	2910	0
211	20240729	155100	12942250	2910	2910	2910	2910	0
212	20240729	155000	12942250	2910	2910	2910	2910	15
213	20240729	154900	12942250	2910	2910	2910	2910	0
214	20240729	154800	12942250	2910	2910	2910	2910	0
215	20240729	154700	12942250	2910	2910	2910	2910	0
216	20240729	154600	12942250	2910	2910	2910	2910	0
217	20240729	154500	12942250	2910	2910	2910	2910	0
218	20240729	154400	12942250	2910	2910	2910	2910	0
219	20240729	154300	12942250	2910	2910	2910	2910	0
220	20240729	154200	12942250	2910	2910	2910	2910	0
221	20240729	154100	12942250	2910	2910	2910	2910	0
222	20240729	154000	12942250	2910	2910	2910	2910	0
223	20240729	153900	12942250	2910	2910	2910	2910	0
224	20240729	153800	12942250	2910	2910	2910	2910	0
225	20240729	153700	12942250	2910	2910	2910	2910	0
226	20240729	153600	12942250	2910	2910	2910	2910	0
227	20240729	153500	12942250	2910	2910	2910	2910	0
228	20240729	153400	12942250	2910	2910	2910	2910	0
229	20240729	153300	12942250	2910	2910	2910	2910	0
230	20240729	153200	12942250	2910	2910	2910	2910	0
231	20240729	153100	12942250	2910	2910	2910	2910	0
232	20240729	153000	12942250	2910	2910	2910	2910	15
233	20240729	152900	12898600	2900	2900	2900	2900	0
234	20240729	152800	12898600	2900	2900	2900	2900	0
235	20240729	152700	12898600	2900	2900	2900	2900	0
236	20240729	152600	12898600	2900	2900	2900	2900	0
237	20240729	152500	12898600	2900	2900	2900	2900	0
238	20240729	152400	12898600	2900	2900	2900	2900	0
239	20240729	152300	12898600	2900	2900	2900	2900	0
240	20240729	152200	12898600	2900	2900	2900	2900	0
241	20240729	152100	12898600	2900	2900	2900	2900	0
242	20240729	152000	12898600	2900	2900	2900	2900	0
243	20240729	151900	12898600	2900	2900	2900	2900	0
244	20240729	151800	12898600	2900	2910	2910	2900	11
245	20240729	151700	12866600	2910	2910	2910	2910	0
246	20240729	151600	12866600	2910	2900	2910	2900	150
247	20240729	151500	12430775	2900	2905	2905	2900	268
248	20240729	151400	11652295	2905	2905	2905	2905	0
249	20240729	151300	11652295	2905	2905	2905	2905	0
250	20240729	151200	11652295	2905	2910	2910	2905	8
251	20240729	151100	11629030	2910	2910	2910	2910	0
252	20240729	151000	11629030	2910	2910	2910	2910	0
253	20240729	150900	11629030	2910	2910	2910	2910	0
254	20240729	150800	11629030	2910	2910	2910	2910	71
255	20240729	150700	11422420	2905	2905	2905	2905	0
256	20240729	150600	11422420	2905	2905	2905	2905	100
257	20240729	150500	11131920	2905	2905	2905	2905	0
258	20240729	150400	11131920	2905	2905	2905	2905	0
259	20240729	150300	11131920	2905	2905	2905	2905	0
260	20240729	150200	11131920	2905	2905	2905	2905	202
261	20240729	150100	10545110	2905	2905	2905	2905	0
262	20240729	150000	10545110	2905	2900	2905	2900	481
263	20240729	145900	9147910	2900	2900	2900	2900	0
264	20240729	145800	9147910	2900	2900	2900	2900	0
265	20240729	145700	9147910	2900	2900	2900	2900	0
266	20240729	145600	9147910	2900	2900	2900	2900	0
267	20240729	145500	9147910	2900	2900	2900	2900	0
268	20240729	145400	9147910	2900	2900	2900	2900	0
269	20240729	145300	9147910	2900	2900	2900	2900	0
270	20240729	145200	9147910	2900	2900	2900	2900	0
271	20240729	145100	9147910	2900	2900	2900	2900	0
272	20240729	145000	9147910	2900	2900	2900	2900	0
273	20240729	144900	9147910	2900	2900	2900	2900	0
274	20240729	144800	9147910	2900	2900	2900	2900	1
275	20240729	144700	9145010	2895	2895	2895	2895	0
276	20240729	144600	9145010	2895	2895	2895	2895	0
277	20240729	144500	9145010	2895	2895	2895	2895	0
278	20240729	144400	9145010	2895	2895	2895	2895	0
279	20240729	144300	9145010	2895	2895	2895	2895	1
280	20240729	144200	9142115	2900	2900	2900	2900	0
281	20240729	144100	9142115	2900	2900	2900	2900	0
282	20240729	144000	9142115	2900	2900	2900	2900	50
283	20240729	143900	8997115	2900	2900	2900	2900	20
284	20240729	143800	8939115	2900	2900	2900	2900	0
285	20240729	143700	8939115	2900	2900	2900	2900	0
286	20240729	143600	8939115	2900	2900	2900	2900	0
287	20240729	143500	8939115	2900	2900	2900	2900	0
288	20240729	143400	8939115	2900	2900	2900	2900	0
289	20240729	143300	8939115	2900	2900	2900	2900	0
290	20240729	143200	8939115	2900	2900	2900	2900	0
291	20240729	143100	8939115	2900	2900	2900	2900	0
292	20240729	143000	8939115	2900	2900	2900	2900	0
293	20240729	142900	8939115	2900	2900	2900	2900	0
294	20240729	142800	8939115	2900	2900	2900	2900	0
295	20240729	142700	8939115	2900	2900	2900	2900	0
296	20240729	142600	8939115	2900	2900	2900	2900	0
297	20240729	142500	8939115	2900	2900	2900	2900	1
298	20240729	142400	8936215	2895	2895	2895	2895	0
299	20240729	142300	8936215	2895	2895	2895	2895	0
300	20240729	142200	8936215	2895	2900	2900	2895	2
301	20240729	142100	8930420	2900	2900	2900	2900	0
302	20240729	142000	8930420	2900	2900	2900	2900	0
303	20240729	141900	8930420	2900	2900	2900	2900	0
304	20240729	141800	8930420	2900	2900	2900	2900	1
305	20240729	141700	8927520	2900	2900	2900	2900	0
306	20240729	141600	8927520	2900	2900	2900	2900	0
307	20240729	141500	8927520	2900	2900	2900	2900	0
308	20240729	141400	8927520	2900	2900	2900	2900	0
309	20240729	141300	8927520	2900	2900	2900	2900	0
310	20240729	141200	8927520	2900	2900	2900	2900	0
311	20240729	141100	8927520	2900	2900	2900	2900	0
312	20240729	141000	8927520	2900	2900	2900	2900	5
313	20240729	140900	8913020	2900	2900	2900	2900	0
314	20240729	140800	8913020	2900	2900	2900	2900	0
315	20240729	140700	8913020	2900	2900	2900	2900	0
316	20240729	140600	8913020	2900	2900	2900	2900	0
317	20240729	140500	8913020	2900	2900	2900	2900	0
318	20240729	140400	8913020	2900	2900	2900	2900	25
319	20240729	140300	8840520	2900	2900	2900	2900	0
320	20240729	140200	8840520	2900	2900	2900	2900	0
321	20240729	140100	8840520	2900	2900	2900	2900	0
322	20240729	140000	8840520	2900	2900	2900	2900	0
323	20240729	135900	8840520	2900	2900	2900	2900	0
324	20240729	135800	8840520	2900	2900	2900	2900	0
325	20240729	135700	8840520	2900	2900	2900	2900	0
326	20240729	135600	8840520	2900	2900	2900	2900	10
327	20240729	135500	8811520	2900	2900	2900	2900	0
328	20240729	135400	8811520	2900	2900	2900	2900	0
329	20240729	135300	8811520	2900	2900	2900	2900	0
330	20240729	135200	8811520	2900	2900	2900	2900	0
331	20240729	135100	8811520	2900	2900	2900	2900	0
332	20240729	135000	8811520	2900	2900	2900	2900	0
333	20240729	134900	8811520	2900	2900	2900	2900	0
334	20240729	134800	8811520	2900	2900	2900	2900	1
335	20240729	134700	8808620	2900	2900	2900	2900	0
336	20240729	134600	8808620	2900	2900	2900	2895	50
337	20240729	134500	8663625	2900	2900	2900	2900	0
338	20240729	134400	8663625	2900	2900	2900	2900	0
339	20240729	134300	8663625	2900	2900	2900	2900	0
340	20240729	134200	8663625	2900	2900	2900	2900	0
341	20240729	134100	8663625	2900	2900	2900	2900	0
342	20240729	134000	8663625	2900	2900	2900	2900	0
343	20240729	133900	8663625	2900	2900	2900	2900	0
344	20240729	133800	8663625	2900	2900	2900	2900	0
345	20240729	133700	8663625	2900	2900	2900	2900	0
346	20240729	133600	8663625	2900	2900	2900	2900	0
347	20240729	133500	8663625	2900	2900	2900	2900	0
348	20240729	133400	8663625	2900	2900	2900	2900	0
349	20240729	133300	8663625	2900	2900	2900	2900	0
350	20240729	133200	8663625	2900	2900	2900	2900	0
351	20240729	133100	8663625	2900	2900	2900	2900	0
352	20240729	133000	8663625	2900	2900	2900	2900	0
353	20240729	132900	8663625	2900	2900	2900	2900	0
354	20240729	132800	8663625	2900	2900	2900	2900	0
355	20240729	132700	8663625	2900	2900	2900	2900	0
356	20240729	132600	8663625	2900	2900	2900	2900	0
357	20240729	132500	8663625	2900	2900	2900	2900	0
358	20240729	132400	8663625	2900	2900	2900	2900	1
359	20240729	132300	8660725	2900	2900	2900	2900	0
360	20240729	132200	8660725	2900	2900	2900	2900	0
361	20240729	132100	8660725	2900	2900	2900	2900	0
362	20240729	132000	8660725	2900	2900	2900	2900	0
363	20240729	131900	8660725	2900	2900	2900	2900	0
364	20240729	131800	8660725	2900	2900	2900	2900	0
365	20240729	131700	8660725	2900	2900	2900	2900	0
366	20240729	131600	8660725	2900	2900	2900	2900	0
367	20240729	131500	8660725	2900	2900	2900	2900	0
368	20240729	131400	8660725	2900	2900	2900	2900	0
369	20240729	131300	8660725	2900	2900	2900	2900	0
370	20240729	131200	8660725	2900	2900	2900	2900	0
371	20240729	131100	8660725	2900	2900	2900	2900	0
372	20240729	131000	8660725	2900	2900	2900	2900	0
373	20240729	130900	8660725	2900	2900	2900	2900	0
374	20240729	130800	8660725	2900	2900	2900	2900	0
375	20240729	130700	8660725	2900	2900	2900	2900	0
376	20240729	130600	8660725	2900	2900	2900	2900	0
377	20240729	130500	8660725	2900	2900	2900	2900	0
378	20240729	130400	8660725	2900	2900	2900	2900	0
379	20240729	130300	8660725	2900	2900	2900	2900	0
380	20240729	130200	8660725	2900	2900	2900	2900	0
381	20240729	130100	8660725	2900	2900	2900	2900	0
382	20240729	130000	8660725	2900	2900	2900	2900	0
383	20240729	125900	8660725	2900	2900	2900	2900	0
384	20240729	125800	8660725	2900	2900	2900	2900	0
385	20240729	125700	8660725	2900	2900	2900	2900	0
386	20240729	125600	8660725	2900	2900	2900	2900	0
387	20240729	125500	8660725	2900	2900	2900	2900	0
388	20240729	125400	8660725	2900	2900	2900	2900	0
389	20240729	125300	8660725	2900	2900	2900	2900	0
390	20240729	125200	8660725	2900	2900	2900	2900	0
391	20240729	125100	8660725	2900	2900	2900	2900	0
392	20240729	125000	8660725	2900	2900	2900	2900	0
393	20240729	124900	8660725	2900	2900	2900	2900	0
394	20240729	124800	8660725	2900	2900	2900	2900	0
395	20240729	124700	8660725	2900	2900	2900	2900	0
396	20240729	124600	8660725	2900	2900	2900	2900	0
397	20240729	124500	8660725	2900	2900	2900	2900	0
398	20240729	124400	8660725	2900	2900	2900	2900	0
399	20240729	124300	8660725	2900	2900	2900	2900	0
400	20240729	124200	8660725	2900	2900	2900	2900	0
401	20240729	124100	8660725	2900	2900	2900	2900	0
402	20240729	124000	8660725	2900	2900	2900	2900	0
403	20240729	123900	8660725	2900	2900	2900	2900	0
404	20240729	123800	8660725	2900	2900	2900	2900	0
405	20240729	123700	8660725	2900	2900	2900	2900	0
406	20240729	123600	8660725	2900	2900	2900	2900	0
407	20240729	123500	8660725	2900	2900	2900	2900	1
408	20240729	123400	8657825	2890	2890	2890	2890	0
409	20240729	123300	8657825	2890	2890	2890	2890	0
410	20240729	123200	8657825	2890	2890	2890	2890	0
411	20240729	123100	8657825	2890	2890	2890	2890	0
412	20240729	123000	8657825	2890	2895	2895	2890	500
413	20240729	122900	7212820	2890	2895	2895	2890	37
414	20240729	122800	7105855	2900	2900	2900	2900	0
415	20240729	122700	7105855	2900	2900	2900	2900	0
416	20240729	122600	7105855	2900	2900	2900	2900	0
417	20240729	122500	7105855	2900	2900	2900	2900	0
418	20240729	122400	7105855	2900	2900	2900	2900	0
419	20240729	122300	7105855	2900	2900	2900	2900	100
420	20240729	122200	6815855	2900	2900	2900	2900	0
421	20240729	122100	6815855	2900	2900	2900	2900	0
422	20240729	122000	6815855	2900	2900	2900	2900	1
423	20240729	121900	6812955	2895	2895	2895	2895	0
424	20240729	121800	6812955	2895	2895	2895	2895	0
425	20240729	121700	6812955	2895	2895	2895	2895	0
426	20240729	121600	6812955	2895	2895	2895	2895	226
427	20240729	121500	6158685	2895	2895	2895	2895	0
428	20240729	121400	6158685	2895	2895	2895	2895	0
429	20240729	121300	6158685	2895	2895	2895	2895	15
430	20240729	121200	6115260	2895	2895	2895	2895	0
431	20240729	121100	6115260	2895	2895	2895	2895	0
432	20240729	121000	6115260	2895	2895	2895	2895	0
433	20240729	120900	6115260	2895	2895	2895	2895	148
434	20240729	120800	5686800	2900	2900	2900	2900	0
435	20240729	120700	5686800	2900	2900	2900	2900	0
436	20240729	120600	5686800	2900	2900	2900	2900	0
437	20240729	120500	5686800	2900	2900	2900	2900	0
438	20240729	120400	5686800	2900	2900	2900	2900	0
439	20240729	120300	5686800	2900	2900	2900	2900	0
440	20240729	120200	5686800	2900	2900	2900	2900	0
441	20240729	120100	5686800	2900	2900	2900	2900	0
442	20240729	120000	5686800	2900	2900	2900	2900	0
443	20240729	115900	5686800	2900	2900	2900	2900	0
444	20240729	115800	5686800	2900	2900	2900	2900	0
445	20240729	115700	5686800	2900	2900	2900	2900	0
446	20240729	115600	5686800	2900	2900	2900	2900	0
447	20240729	115500	5686800	2900	2900	2900	2900	30
448	20240729	115400	5599800	2900	2900	2900	2900	0
449	20240729	115300	5599800	2900	2900	2900	2900	0
450	20240729	115200	5599800	2900	2900	2900	2900	0
451	20240729	115100	5599800	2900	2900	2900	2900	2
452	20240729	115000	5594000	2895	2895	2895	2895	5
453	20240729	114900	5579525	2900	2900	2900	2900	10
454	20240729	114800	5550525	2900	2900	2900	2900	0
455	20240729	114700	5550525	2900	2895	2900	2895	114
456	20240729	114600	5220485	2900	2900	2900	2900	0
457	20240729	114500	5220485	2900	2900	2900	2900	0
458	20240729	114400	5220485	2900	2900	2900	2900	0
459	20240729	114300	5220485	2900	2900	2900	2900	1
460	20240729	114200	5217585	2900	2900	2900	2900	0
461	20240729	114100	5217585	2900	2900	2900	2900	1
462	20240729	114000	5214685	2895	2895	2895	2895	15
463	20240729	113900	5171260	2895	2895	2895	2895	40
464	20240729	113800	5055460	2900	2900	2900	2900	0
465	20240729	113700	5055460	2900	2900	2900	2900	0
466	20240729	113600	5055460	2900	2900	2900	2900	10
467	20240729	113500	5026460	2905	2905	2905	2905	0
468	20240729	113400	5026460	2905	2905	2905	2905	0
469	20240729	113300	5026460	2905	2905	2905	2905	0
470	20240729	113200	5026460	2905	2905	2905	2905	0
471	20240729	113100	5026460	2905	2905	2905	2905	0
472	20240729	113000	5026460	2905	2905	2905	2905	0
473	20240729	112900	5026460	2905	2905	2905	2905	0
474	20240729	112800	5026460	2905	2905	2905	2905	0
475	20240729	112700	5026460	2905	2905	2905	2905	0
476	20240729	112600	5026460	2905	2905	2905	2905	0
477	20240729	112500	5026460	2905	2905	2905	2905	0
478	20240729	112400	5026460	2905	2905	2905	2905	0
479	20240729	112300	5026460	2905	2905	2905	2905	0
480	20240729	112200	5026460	2905	2905	2905	2905	0
481	20240729	112100	5026460	2905	2905	2905	2905	0
482	20240729	112000	5026460	2905	2905	2905	2905	0
483	20240729	111900	5026460	2905	2905	2905	2905	0
484	20240729	111800	5026460	2905	2905	2905	2905	0
485	20240729	111700	5026460	2905	2905	2905	2905	0
486	20240729	111600	5026460	2905	2905	2905	2905	0
487	20240729	111500	5026460	2905	2905	2905	2905	0
488	20240729	111400	5026460	2905	2900	2905	2890	180
489	20240729	111300	4505605	2905	2905	2905	2905	9
490	20240729	111200	4479460	2905	2905	2905	2905	0
491	20240729	111100	4479460	2905	2905	2905	2905	0
492	20240729	111000	4479460	2905	2905	2905	2905	0
493	20240729	110900	4479460	2905	2905	2905	2905	30
494	20240729	110800	4392310	2905	2905	2905	2905	1
495	20240729	110700	4389405	2895	2895	2895	2895	0
496	20240729	110600	4389405	2895	2895	2895	2895	500
497	20240729	110500	2941905	2905	2905	2905	2905	0
498	20240729	110400	2941905	2905	2905	2905	2905	0
499	20240729	110300	2941905	2905	2905	2905	2905	0
500	20240729	110200	2941905	2905	2905	2905	2905	0
501	20240729	110100	2941905	2905	2905	2905	2905	0
502	20240729	110000	2941905	2905	2905	2905	2905	0
503	20240729	105900	2941905	2905	2905	2905	2905	0
504	20240729	105800	2941905	2905	2905	2905	2905	0
505	20240729	105700	2941905	2905	2905	2905	2905	0
506	20240729	105600	2941905	2905	2905	2905	2905	0
507	20240729	105500	2941905	2905	2905	2905	2905	0
508	20240729	105400	2941905	2905	2905	2905	2905	0
509	20240729	105300	2941905	2905	2905	2905	2905	0
510	20240729	105200	2941905	2905	2905	2905	2905	0
511	20240729	105100	2941905	2905	2905	2905	2905	0
512	20240729	105000	2941905	2905	2905	2905	2905	0
513	20240729	104900	2941905	2905	2905	2905	2905	0
514	20240729	104800	2941905	2905	2905	2905	2905	0
515	20240729	104700	2941905	2905	2905	2905	2905	10
516	20240729	104600	2912855	2900	2900	2900	2900	0
517	20240729	104500	2912855	2900	2900	2900	2900	0
518	20240729	104400	2912855	2900	2900	2900	2900	3
519	20240729	104300	2904155	2905	2905	2905	2905	0
520	20240729	104200	2904155	2905	2905	2905	2905	0
521	20240729	104100	2904155	2905	2905	2905	2905	0
522	20240729	104000	2904155	2905	2905	2905	2905	0
523	20240729	103900	2904155	2905	2905	2905	2905	0
524	20240729	103800	2904155	2905	2905	2905	2905	0
525	20240729	103700	2904155	2905	2905	2905	2905	1
526	20240729	103600	2901250	2910	2910	2910	2910	0
527	20240729	103500	2901250	2910	2910	2910	2910	0
528	20240729	103400	2901250	2910	2910	2910	2910	0
529	20240729	103300	2901250	2910	2910	2910	2910	0
530	20240729	103200	2901250	2910	2910	2910	2910	0
531	20240729	103100	2901250	2910	2910	2910	2910	0
532	20240729	103000	2901250	2910	2910	2910	2910	0
533	20240729	102900	2901250	2910	2910	2910	2910	0
534	20240729	102800	2901250	2910	2910	2910	2910	0
535	20240729	102700	2901250	2910	2910	2910	2910	0
536	20240729	102600	2901250	2910	2910	2910	2910	1
537	20240729	102500	2898340	2900	2900	2900	2900	0
538	20240729	102400	2898340	2900	2900	2900	2900	1
539	20240729	102300	2895440	2910	2910	2910	2910	0
540	20240729	102200	2895440	2910	2910	2910	2910	0
541	20240729	102100	2895440	2910	2910	2910	2910	0
542	20240729	102000	2895440	2910	2910	2910	2910	0
543	20240729	101900	2895440	2910	2910	2910	2910	0
544	20240729	101800	2895440	2910	2910	2910	2910	0
545	20240729	101700	2895440	2910	2910	2910	2910	0
546	20240729	101600	2895440	2910	2910	2910	2910	0
547	20240729	101500	2895440	2910	2910	2910	2910	0
548	20240729	101400	2895440	2910	2910	2910	2910	0
549	20240729	101300	2895440	2910	2910	2910	2910	0
550	20240729	101200	2895440	2910	2910	2910	2910	0
551	20240729	101100	2895440	2910	2910	2910	2910	14
552	20240729	101000	2854700	2910	2910	2910	2910	1
553	20240729	100900	2851790	2905	2905	2905	2905	0
554	20240729	100800	2851790	2905	2905	2905	2905	2
555	20240729	100700	2845980	2910	2910	2910	2910	0
556	20240729	100600	2845980	2910	2910	2910	2910	2
557	20240729	100500	2840160	2910	2910	2910	2910	0
558	20240729	100400	2840160	2910	2910	2910	2910	1
559	20240729	100300	2837250	2900	2900	2900	2900	188
560	20240729	100200	2292050	2910	2910	2910	2910	1
561	20240729	100100	2289140	2900	2905	2905	2900	11
562	20240729	100000	2257235	2910	2910	2910	2910	0
563	20240729	095900	2257235	2910	2910	2910	2910	6
564	20240729	095800	2239775	2915	2915	2915	2915	5
565	20240729	095700	2225200	2910	2910	2910	2910	0
566	20240729	095600	2225200	2910	2910	2910	2910	0
567	20240729	095500	2225200	2910	2910	2910	2910	1
568	20240729	095400	2222290	2915	2915	2915	2915	0
569	20240729	095300	2222290	2915	2915	2915	2915	1
570	20240729	095200	2219375	2920	2920	2920	2920	0
571	20240729	095100	2219375	2920	2920	2920	2920	0
572	20240729	095000	2219375	2920	2920	2920	2920	0
573	20240729	094900	2219375	2920	2920	2920	2920	0
574	20240729	094800	2219375	2920	2920	2920	2920	2
575	20240729	094700	2213535	2905	2905	2905	2905	30
576	20240729	094600	2126385	2910	2910	2910	2910	0
577	20240729	094500	2126385	2910	2910	2910	2910	8
578	20240729	094400	2103105	2910	2910	2910	2910	400
579	20240729	094300	939105	2920	2920	2920	2920	0
580	20240729	094200	939105	2920	2920	2920	2920	0
581	20240729	094100	939105	2920	2920	2920	2920	0
582	20240729	094000	939105	2920	2920	2920	2920	5
583	20240729	093900	924505	2920	2920	2920	2920	0
584	20240729	093800	924505	2920	2920	2920	2920	0
585	20240729	093700	924505	2920	2920	2920	2920	0
586	20240729	093600	924505	2920	2920	2920	2920	0
587	20240729	093500	924505	2920	2920	2920	2920	0
588	20240729	093400	924505	2920	2920	2920	2920	0
589	20240729	093300	924505	2920	2920	2920	2920	39
590	20240729	093200	810625	2925	2925	2925	2925	0
591	20240729	093100	810625	2925	2925	2925	2925	0
592	20240729	093000	810625	2925	2925	2925	2925	0
593	20240729	092900	810625	2925	2925	2925	2925	15
594	20240729	092800	766750	2930	2930	2930	2930	0
595	20240729	092700	766750	2930	2930	2930	2930	0
596	20240729	092600	766750	2930	2930	2930	2930	40
597	20240729	092500	649550	2930	2930	2930	2930	11
598	20240729	092400	617320	2935	2935	2935	2935	0
599	20240729	092300	617320	2935	2935	2935	2935	0
600	20240729	092200	617320	2935	2935	2935	2935	0
601	20240729	092100	617320	2935	2935	2935	2935	0
602	20240729	092000	617320	2935	2935	2935	2935	0
603	20240729	091900	617320	2935	2935	2935	2935	1
604	20240729	091800	614385	2935	2935	2935	2935	0
605	20240729	091700	614385	2935	2935	2935	2935	0
606	20240729	091600	614385	2935	2935	2935	2935	0
607	20240729	091500	614385	2935	2935	2935	2935	0
608	20240729	091400	614385	2935	2935	2935	2935	0
609	20240729	091300	614385	2935	2935	2935	2935	0
610	20240729	091200	614385	2935	2935	2935	2935	0
611	20240729	091100	614385	2935	2935	2935	2935	10
612	20240729	091000	585035	2940	2940	2940	2940	0
613	20240729	090900	585035	2940	2940	2940	2940	13
614	20240729	090800	546815	2920	2920	2920	2920	0
615	20240729	090700	546815	2920	2920	2920	2920	0
616	20240729	090600	546815	2920	2920	2920	2920	0
617	20240729	090500	546815	2920	2920	2920	2920	0
618	20240729	090400	546815	2920	2920	2920	2920	0
619	20240729	090300	546815	2920	2920	2920	2920	0
620	20240729	090200	546815	2920	2920	2920	2920	38
621	20240729	090100	435855	2920	2920	2920	2920	0
622	20240729	090000	435855	2920	2905	2920	2905	150