KissMeData/279060/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205500	3737985	2860	2860	2860	2860	20
3	20240729	205400	3737985	2860	2860	2860	2860	0
4	20240729	205300	3737985	2860	2860	2860	2860	0
5	20240729	205200	3737985	2860	2860	2860	2860	0
6	20240729	205100	3737985	2860	2860	2860	2860	0
7	20240729	205000	3737985	2860	2860	2860	2860	0
8	20240729	204900	3737985	2860	2860	2860	2860	0
9	20240729	204800	3737985	2860	2860	2860	2860	0
10	20240729	204700	3737985	2860	2860	2860	2860	0
11	20240729	204600	3737985	2860	2860	2860	2860	0
12	20240729	204500	3737985	2860	2860	2860	2860	0
13	20240729	204400	3737985	2860	2860	2860	2860	0
14	20240729	204300	3737985	2860	2860	2860	2860	0
15	20240729	204200	3737985	2860	2860	2860	2860	0
16	20240729	204100	3737985	2860	2860	2860	2860	0
17	20240729	204000	3737985	2860	2860	2860	2860	0
18	20240729	203900	3737985	2860	2860	2860	2860	0
19	20240729	203800	3737985	2860	2860	2860	2860	0
20	20240729	203700	3737985	2860	2860	2860	2860	0
21	20240729	203600	3737985	2860	2860	2860	2860	0
22	20240729	203500	3737985	2860	2860	2860	2860	0
23	20240729	203400	3737985	2860	2860	2860	2860	0
24	20240729	203300	3737985	2860	2860	2860	2860	0
25	20240729	203200	3737985	2860	2860	2860	2860	0
26	20240729	203100	3737985	2860	2860	2860	2860	0
27	20240729	203000	3737985	2860	2860	2860	2860	0
28	20240729	202900	3737985	2860	2860	2860	2860	0
29	20240729	202800	3737985	2860	2860	2860	2860	0
30	20240729	202700	3737985	2860	2860	2860	2860	0
31	20240729	202600	3737985	2860	2860	2860	2860	0
32	20240729	202500	3737985	2860	2860	2860	2860	20
33	20240729	202400	3737985	2860	2860	2860	2860	0
34	20240729	202300	3737985	2860	2860	2860	2860	0
35	20240729	202200	3737985	2860	2860	2860	2860	0
36	20240729	202100	3737985	2860	2860	2860	2860	0
37	20240729	202000	3737985	2860	2860	2860	2860	0
38	20240729	201900	3737985	2860	2860	2860	2860	0
39	20240729	201800	3737985	2860	2860	2860	2860	0
40	20240729	201700	3737985	2860	2860	2860	2860	0
41	20240729	201600	3737985	2860	2860	2860	2860	0
42	20240729	201500	3737985	2860	2860	2860	2860	0
43	20240729	201400	3737985	2860	2860	2860	2860	0
44	20240729	201300	3737985	2860	2860	2860	2860	0
45	20240729	201200	3737985	2860	2860	2860	2860	0
46	20240729	201100	3737985	2860	2860	2860	2860	0
47	20240729	201000	3737985	2860	2860	2860	2860	0
48	20240729	200900	3737985	2860	2860	2860	2860	0
49	20240729	200800	3737985	2860	2860	2860	2860	0
50	20240729	200700	3737985	2860	2860	2860	2860	0
51	20240729	200600	3737985	2860	2860	2860	2860	0
52	20240729	200500	3737985	2860	2860	2860	2860	0
53	20240729	200400	3737985	2860	2860	2860	2860	0
54	20240729	200300	3737985	2860	2860	2860	2860	0
55	20240729	200200	3737985	2860	2860	2860	2860	0
56	20240729	200100	3737985	2860	2860	2860	2860	0
57	20240729	200000	3737985	2860	2860	2860	2860	0
58	20240729	195900	3737985	2860	2860	2860	2860	0
59	20240729	195800	3737985	2860	2860	2860	2860	0
60	20240729	195700	3737985	2860	2860	2860	2860	0
61	20240729	195600	3737985	2860	2860	2860	2860	0
62	20240729	195500	3737985	2860	2860	2860	2860	20
63	20240729	195400	3737985	2860	2860	2860	2860	0
64	20240729	195300	3737985	2860	2860	2860	2860	0
65	20240729	195200	3737985	2860	2860	2860	2860	0
66	20240729	195100	3737985	2860	2860	2860	2860	0
67	20240729	195000	3737985	2860	2860	2860	2860	0
68	20240729	194900	3737985	2860	2860	2860	2860	0
69	20240729	194800	3737985	2860	2860	2860	2860	0
70	20240729	194700	3737985	2860	2860	2860	2860	0
71	20240729	194600	3737985	2860	2860	2860	2860	0
72	20240729	194500	3737985	2860	2860	2860	2860	0
73	20240729	194400	3737985	2860	2860	2860	2860	0
74	20240729	194300	3737985	2860	2860	2860	2860	0
75	20240729	194200	3737985	2860	2860	2860	2860	0
76	20240729	194100	3737985	2860	2860	2860	2860	0
77	20240729	194000	3737985	2860	2860	2860	2860	0
78	20240729	193900	3737985	2860	2860	2860	2860	0
79	20240729	193800	3737985	2860	2860	2860	2860	0
80	20240729	193700	3737985	2860	2860	2860	2860	0
81	20240729	193600	3737985	2860	2860	2860	2860	0
82	20240729	193500	3737985	2860	2860	2860	2860	0
83	20240729	193400	3737985	2860	2860	2860	2860	0
84	20240729	193300	3737985	2860	2860	2860	2860	0
85	20240729	193200	3737985	2860	2860	2860	2860	0
86	20240729	193100	3737985	2860	2860	2860	2860	0
87	20240729	193000	3737985	2860	2860	2860	2860	0
88	20240729	192900	3737985	2860	2860	2860	2860	0
89	20240729	192800	3737985	2860	2860	2860	2860	0
90	20240729	192700	3737985	2860	2860	2860	2860	0
91	20240729	192600	3737985	2860	2860	2860	2860	0
92	20240729	192500	3737985	2860	2860	2860	2860	20
93	20240729	192400	3737985	2860	2860	2860	2860	0
94	20240729	192300	3737985	2860	2860	2860	2860	0
95	20240729	192200	3737985	2860	2860	2860	2860	0
96	20240729	192100	3737985	2860	2860	2860	2860	0
97	20240729	192000	3737985	2860	2860	2860	2860	0
98	20240729	191900	3737985	2860	2860	2860	2860	0
99	20240729	191800	3737985	2860	2860	2860	2860	0
100	20240729	191700	3737985	2860	2860	2860	2860	0
101	20240729	191600	3737985	2860	2860	2860	2860	0
102	20240729	191500	3737985	2860	2860	2860	2860	0
103	20240729	191400	3737985	2860	2860	2860	2860	0
104	20240729	191300	3737985	2860	2860	2860	2860	0
105	20240729	191200	3737985	2860	2860	2860	2860	0
106	20240729	191100	3737985	2860	2860	2860	2860	0
107	20240729	191000	3737985	2860	2860	2860	2860	0
108	20240729	190900	3737985	2860	2860	2860	2860	0
109	20240729	190800	3737985	2860	2860	2860	2860	0
110	20240729	190700	3737985	2860	2860	2860	2860	0
111	20240729	190600	3737985	2860	2860	2860	2860	0
112	20240729	190500	3737985	2860	2860	2860	2860	0
113	20240729	190400	3737985	2860	2860	2860	2860	0
114	20240729	190300	3737985	2860	2860	2860	2860	0
115	20240729	190200	3737985	2860	2860	2860	2860	0
116	20240729	190100	3737985	2860	2860	2860	2860	0
117	20240729	190000	3737985	2860	2860	2860	2860	0
118	20240729	185900	3737985	2860	2860	2860	2860	0
119	20240729	185800	3737985	2860	2860	2860	2860	0
120	20240729	185700	3737985	2860	2860	2860	2860	0
121	20240729	185600	3737985	2860	2860	2860	2860	0
122	20240729	185500	3737985	2860	2860	2860	2860	20
123	20240729	185400	3737985	2860	2860	2860	2860	0
124	20240729	185300	3737985	2860	2860	2860	2860	0
125	20240729	185200	3737985	2860	2860	2860	2860	0
126	20240729	185100	3737985	2860	2860	2860	2860	0
127	20240729	185000	3737985	2860	2860	2860	2860	0
128	20240729	184900	3737985	2860	2860	2860	2860	0
129	20240729	184800	3737985	2860	2860	2860	2860	0
130	20240729	184700	3737985	2860	2860	2860	2860	0
131	20240729	184600	3737985	2860	2860	2860	2860	0
132	20240729	184500	3737985	2860	2860	2860	2860	0
133	20240729	184400	3737985	2860	2860	2860	2860	0
134	20240729	184300	3737985	2860	2860	2860	2860	0
135	20240729	184200	3737985	2860	2860	2860	2860	0
136	20240729	184100	3737985	2860	2860	2860	2860	0
137	20240729	184000	3737985	2860	2860	2860	2860	0
138	20240729	183900	3737985	2860	2860	2860	2860	0
139	20240729	183800	3737985	2860	2860	2860	2860	0
140	20240729	183700	3737985	2860	2860	2860	2860	0
141	20240729	183600	3737985	2860	2860	2860	2860	0
142	20240729	183500	3737985	2860	2860	2860	2860	0
143	20240729	183400	3737985	2860	2860	2860	2860	0
144	20240729	183300	3737985	2860	2860	2860	2860	0
145	20240729	183200	3737985	2860	2860	2860	2860	0
146	20240729	183100	3737985	2860	2860	2860	2860	0
147	20240729	183000	3737985	2860	2860	2860	2860	0
148	20240729	182900	3737985	2860	2860	2860	2860	0
149	20240729	182800	3737985	2860	2860	2860	2860	0
150	20240729	182700	3737985	2860	2860	2860	2860	0
151	20240729	182600	3737985	2860	2860	2860	2860	0
152	20240729	182500	3737985	2860	2860	2860	2860	20
153	20240729	182400	3737985	2860	2860	2860	2860	0
154	20240729	182300	3737985	2860	2860	2860	2860	0
155	20240729	182200	3737985	2860	2860	2860	2860	0
156	20240729	182100	3737985	2860	2860	2860	2860	0
157	20240729	182000	3737985	2860	2860	2860	2860	0
158	20240729	181900	3737985	2860	2860	2860	2860	0
159	20240729	181800	3737985	2860	2860	2860	2860	0
160	20240729	181700	3737985	2860	2860	2860	2860	0
161	20240729	181600	3737985	2860	2860	2860	2860	0
162	20240729	181500	3737985	2860	2860	2860	2860	0
163	20240729	181400	3737985	2860	2860	2860	2860	0
164	20240729	181300	3737985	2860	2860	2860	2860	0
165	20240729	181200	3737985	2860	2860	2860	2860	0
166	20240729	181100	3737985	2860	2860	2860	2860	0
167	20240729	181000	3737985	2860	2860	2860	2860	0
168	20240729	180900	3737985	2860	2860	2860	2860	0
169	20240729	180800	3737985	2860	2860	2860	2860	0
170	20240729	180700	3737985	2860	2860	2860	2860	0
171	20240729	180600	3737985	2860	2860	2860	2860	0
172	20240729	180500	3737985	2860	2860	2860	2860	0
173	20240729	180400	3737985	2860	2860	2860	2860	0
174	20240729	180300	3737985	2860	2860	2860	2860	0
175	20240729	180200	3737985	2860	2860	2860	2860	0
176	20240729	180100	3737985	2860	2860	2860	2860	0
177	20240729	180000	3737985	2860	2860	2860	2860	0
178	20240729	175900	3737985	2860	2860	2860	2860	0
179	20240729	175800	3737985	2860	2860	2860	2860	0
180	20240729	175700	3737985	2860	2860	2860	2860	0
181	20240729	175600	3737985	2860	2860	2860	2860	0
182	20240729	175500	3737985	2860	2860	2860	2860	20
183	20240729	175400	3737985	2860	2860	2860	2860	0
184	20240729	175300	3737985	2860	2860	2860	2860	0
185	20240729	175200	3737985	2860	2860	2860	2860	0
186	20240729	175100	3737985	2860	2860	2860	2860	0
187	20240729	175000	3737985	2860	2860	2860	2860	0
188	20240729	174900	3737985	2860	2860	2860	2860	0
189	20240729	174800	3737985	2860	2860	2860	2860	0
190	20240729	174700	3737985	2860	2860	2860	2860	0
191	20240729	174600	3737985	2860	2860	2860	2860	0
192	20240729	174500	3737985	2860	2860	2860	2860	0
193	20240729	174400	3737985	2860	2860	2860	2860	0
194	20240729	174300	3737985	2860	2860	2860	2860	0
195	20240729	174200	3737985	2860	2860	2860	2860	0
196	20240729	174100	3737985	2860	2860	2860	2860	0
197	20240729	174000	3737985	2860	2860	2860	2860	0
198	20240729	173900	3737985	2860	2860	2860	2860	0
199	20240729	173800	3737985	2860	2860	2860	2860	0
200	20240729	173700	3737985	2860	2860	2860	2860	0
201	20240729	173600	3737985	2860	2860	2860	2860	0
202	20240729	173500	3737985	2860	2860	2860	2860	0
203	20240729	173400	3737985	2860	2860	2860	2860	0
204	20240729	173300	3737985	2860	2860	2860	2860	0
205	20240729	173200	3737985	2860	2860	2860	2860	0
206	20240729	173100	3737985	2860	2860	2860	2860	0
207	20240729	173000	3737985	2860	2860	2860	2860	0
208	20240729	172900	3737985	2860	2860	2860	2860	0
209	20240729	172800	3737985	2860	2860	2860	2860	0
210	20240729	172700	3737985	2860	2860	2860	2860	0
211	20240729	172600	3737985	2860	2860	2860	2860	0
212	20240729	172500	3737985	2860	2860	2860	2860	20
213	20240729	172400	3737985	2860	2860	2860	2860	0
214	20240729	172300	3737985	2860	2860	2860	2860	0
215	20240729	172200	3737985	2860	2860	2860	2860	0
216	20240729	172100	3737985	2860	2860	2860	2860	0
217	20240729	172000	3737985	2860	2860	2860	2860	0
218	20240729	171900	3737985	2860	2860	2860	2860	0
219	20240729	171800	3737985	2860	2860	2860	2860	0
220	20240729	171700	3737985	2860	2860	2860	2860	0
221	20240729	171600	3737985	2860	2860	2860	2860	0
222	20240729	171500	3737985	2860	2860	2860	2860	0
223	20240729	171400	3737985	2860	2860	2860	2860	0
224	20240729	171300	3737985	2860	2860	2860	2860	0
225	20240729	171200	3737985	2860	2860	2860	2860	0
226	20240729	171100	3737985	2860	2860	2860	2860	0
227	20240729	171000	3737985	2860	2860	2860	2860	0
228	20240729	170900	3737985	2860	2860	2860	2860	0
229	20240729	170800	3737985	2860	2860	2860	2860	0
230	20240729	170700	3737985	2860	2860	2860	2860	0
231	20240729	170600	3737985	2860	2860	2860	2860	0
232	20240729	170500	3737985	2860	2860	2860	2860	0
233	20240729	170400	3737985	2860	2860	2860	2860	0
234	20240729	170300	3737985	2860	2860	2860	2860	0
235	20240729	170200	3737985	2860	2860	2860	2860	0
236	20240729	170100	3737985	2860	2860	2860	2860	0
237	20240729	170000	3737985	2860	2860	2860	2860	0
238	20240729	165900	3737985	2860	2860	2860	2860	0
239	20240729	165800	3737985	2860	2860	2860	2860	0
240	20240729	165700	3737985	2860	2860	2860	2860	0
241	20240729	165600	3737985	2860	2860	2860	2860	0
242	20240729	165500	3737985	2860	2860	2860	2860	20
243	20240729	165400	3737985	2860	2860	2860	2860	0
244	20240729	165300	3737985	2860	2860	2860	2860	0
245	20240729	165200	3737985	2860	2860	2860	2860	0
246	20240729	165100	3737985	2860	2860	2860	2860	0
247	20240729	165000	3737985	2860	2860	2860	2860	0
248	20240729	164900	3737985	2860	2860	2860	2860	0
249	20240729	164800	3737985	2860	2860	2860	2860	0
250	20240729	164700	3737985	2860	2860	2860	2860	0
251	20240729	164600	3737985	2860	2860	2860	2860	0
252	20240729	164500	3737985	2860	2860	2860	2860	0
253	20240729	164400	3737985	2860	2860	2860	2860	0
254	20240729	164300	3737985	2860	2860	2860	2860	0
255	20240729	164200	3737985	2860	2860	2860	2860	0
256	20240729	164100	3737985	2860	2860	2860	2860	0
257	20240729	164000	3737985	2860	2860	2860	2860	0
258	20240729	163900	3737985	2860	2860	2860	2860	0
259	20240729	163800	3737985	2860	2860	2860	2860	0
260	20240729	163700	3737985	2860	2860	2860	2860	0
261	20240729	163600	3737985	2860	2860	2860	2860	0
262	20240729	163500	3737985	2860	2860	2860	2860	0
263	20240729	163400	3737985	2860	2860	2860	2860	0
264	20240729	163300	3737985	2860	2860	2860	2860	0
265	20240729	163200	3737985	2860	2860	2860	2860	0
266	20240729	163100	3737985	2860	2860	2860	2860	0
267	20240729	163000	3737985	2860	2860	2860	2860	0
268	20240729	162900	3737985	2860	2860	2860	2860	0
269	20240729	162800	3737985	2860	2860	2860	2860	0
270	20240729	162700	3737985	2860	2860	2860	2860	0
271	20240729	162600	3737985	2860	2860	2860	2860	0
272	20240729	162500	3737985	2860	2860	2860	2860	20
273	20240729	162400	3737985	2860	2860	2860	2860	0
274	20240729	162300	3737985	2860	2860	2860	2860	0
275	20240729	162200	3737985	2860	2860	2860	2860	0
276	20240729	162100	3737985	2860	2860	2860	2860	0
277	20240729	162000	3737985	2860	2860	2860	2860	0
278	20240729	161900	3737985	2860	2860	2860	2860	0
279	20240729	161800	3737985	2860	2860	2860	2860	0
280	20240729	161700	3737985	2860	2860	2860	2860	0
281	20240729	161600	3737985	2860	2860	2860	2860	0
282	20240729	161500	3737985	2860	2860	2860	2860	0
283	20240729	161400	3737985	2860	2860	2860	2860	0
284	20240729	161300	3737985	2860	2860	2860	2860	0
285	20240729	161200	3737985	2860	2860	2860	2860	0
286	20240729	161100	3737985	2860	2860	2860	2860	0
287	20240729	161000	3737985	2860	2860	2860	2860	0
288	20240729	160900	3737985	2860	2860	2860	2860	0
289	20240729	160800	3737985	2860	2860	2860	2860	0
290	20240729	160700	3737985	2860	2860	2860	2860	0
291	20240729	160600	3737985	2860	2860	2860	2860	0
292	20240729	160500	3737985	2860	2860	2860	2860	0
293	20240729	160400	3737985	2860	2860	2860	2860	0
294	20240729	160300	3737985	2860	2860	2860	2860	0
295	20240729	160200	3737985	2860	2860	2860	2860	0
296	20240729	160100	3737985	2860	2860	2860	2860	0
297	20240729	160000	3737985	2860	2860	2860	2860	0
298	20240729	155900	3737985	2860	2860	2860	2860	0
299	20240729	155800	3737985	2860	2860	2860	2860	0
300	20240729	155700	3737985	2860	2860	2860	2860	0
301	20240729	155600	3737985	2860	2860	2860	2860	0
302	20240729	155500	3737985	2860	2860	2860	2860	20
303	20240729	155400	3737985	2860	2860	2860	2860	0
304	20240729	155300	3737985	2860	2860	2860	2860	0
305	20240729	155200	3737985	2860	2860	2860	2860	0
306	20240729	155100	3737985	2860	2860	2860	2860	0
307	20240729	155000	3737985	2860	2860	2860	2860	0
308	20240729	154900	3737985	2860	2860	2860	2860	0
309	20240729	154800	3737985	2860	2860	2860	2860	0
310	20240729	154700	3737985	2860	2860	2860	2860	0
311	20240729	154600	3737985	2860	2860	2860	2860	0
312	20240729	154500	3737985	2860	2860	2860	2860	0
313	20240729	154400	3737985	2860	2860	2860	2860	0
314	20240729	154300	3737985	2860	2860	2860	2860	0
315	20240729	154200	3737985	2860	2860	2860	2860	0
316	20240729	154100	3737985	2860	2860	2860	2860	0
317	20240729	154000	3737985	2860	2860	2860	2860	0
318	20240729	153900	3737985	2860	2860	2860	2860	0
319	20240729	153800	3737985	2860	2860	2860	2860	0
320	20240729	153700	3737985	2860	2860	2860	2860	0
321	20240729	153600	3737985	2860	2860	2860	2860	0
322	20240729	153500	3737985	2860	2860	2860	2860	0
323	20240729	153400	3737985	2860	2860	2860	2860	0
324	20240729	153300	3737985	2860	2860	2860	2860	0
325	20240729	153200	3737985	2860	2860	2860	2860	0
326	20240729	153100	3737985	2860	2860	2860	2860	0
327	20240729	153000	3737985	2860	2860	2860	2860	20
328	20240729	152900	3680785	2860	2860	2860	2860	0
329	20240729	152800	3680785	2860	2860	2860	2860	0
330	20240729	152700	3680785	2860	2860	2860	2860	0
331	20240729	152600	3680785	2860	2860	2860	2860	0
332	20240729	152500	3680785	2860	2860	2860	2860	0
333	20240729	152400	3680785	2860	2860	2860	2860	0
334	20240729	152300	3680785	2860	2860	2860	2860	0
335	20240729	152200	3680785	2860	2860	2860	2860	0
336	20240729	152100	3680785	2860	2860	2860	2860	0
337	20240729	152000	3680785	2860	2860	2860	2860	0
338	20240729	151900	3680785	2860	2860	2860	2860	0
339	20240729	151800	3680785	2860	2860	2860	2860	0
340	20240729	151700	3680785	2860	2860	2860	2860	0
341	20240729	151600	3680785	2860	2860	2860	2860	0
342	20240729	151500	3680785	2860	2860	2860	2860	0
343	20240729	151400	3680785	2860	2860	2860	2860	0
344	20240729	151300	3680785	2860	2860	2860	2860	0
345	20240729	151200	3680785	2860	2860	2860	2860	0
346	20240729	151100	3680785	2860	2860	2860	2860	0
347	20240729	151000	3680785	2860	2860	2860	2860	0
348	20240729	150900	3680785	2860	2860	2860	2860	0
349	20240729	150800	3680785	2860	2860	2860	2860	0
350	20240729	150700	3680785	2860	2860	2860	2860	0
351	20240729	150600	3680785	2860	2860	2860	2860	0
352	20240729	150500	3680785	2860	2860	2860	2860	0
353	20240729	150400	3680785	2860	2860	2860	2860	0
354	20240729	150300	3680785	2860	2860	2860	2860	0
355	20240729	150200	3680785	2860	2860	2860	2860	0
356	20240729	150100	3680785	2860	2860	2860	2860	200
357	20240729	150000	3108785	2860	2860	2860	2860	0
358	20240729	145900	3108785	2860	2860	2860	2860	0
359	20240729	145800	3108785	2860	2860	2860	2860	0
360	20240729	145700	3108785	2860	2860	2860	2860	0
361	20240729	145600	3108785	2860	2860	2860	2860	0
362	20240729	145500	3108785	2860	2860	2860	2860	0
363	20240729	145400	3108785	2860	2860	2860	2860	0
364	20240729	145300	3108785	2860	2860	2860	2860	0
365	20240729	145200	3108785	2860	2860	2860	2860	0
366	20240729	145100	3108785	2860	2860	2860	2860	0
367	20240729	145000	3108785	2860	2860	2860	2860	0
368	20240729	144900	3108785	2860	2860	2860	2860	0
369	20240729	144800	3108785	2860	2860	2860	2860	0
370	20240729	144700	3108785	2860	2860	2860	2860	0
371	20240729	144600	3108785	2860	2860	2860	2860	0
372	20240729	144500	3108785	2860	2860	2860	2860	0
373	20240729	144400	3108785	2860	2860	2860	2860	0
374	20240729	144300	3108785	2860	2860	2860	2860	0
375	20240729	144200	3108785	2860	2860	2860	2860	0
376	20240729	144100	3108785	2860	2860	2860	2860	0
377	20240729	144000	3108785	2860	2860	2860	2860	0
378	20240729	143900	3108785	2860	2860	2860	2860	0
379	20240729	143800	3108785	2860	2860	2860	2860	0
380	20240729	143700	3108785	2860	2860	2860	2860	0
381	20240729	143600	3108785	2860	2860	2860	2860	0
382	20240729	143500	3108785	2860	2860	2860	2860	0
383	20240729	143400	3108785	2860	2860	2860	2860	0
384	20240729	143300	3108785	2860	2860	2860	2860	0
385	20240729	143200	3108785	2860	2860	2860	2860	0
386	20240729	143100	3108785	2860	2860	2860	2860	0
387	20240729	143000	3108785	2860	2860	2860	2860	0
388	20240729	142900	3108785	2860	2860	2860	2860	0
389	20240729	142800	3108785	2860	2860	2860	2860	0
390	20240729	142700	3108785	2860	2860	2860	2860	0
391	20240729	142600	3108785	2860	2860	2860	2860	0
392	20240729	142500	3108785	2860	2860	2860	2860	0
393	20240729	142400	3108785	2860	2860	2860	2860	0
394	20240729	142300	3108785	2860	2860	2860	2860	0
395	20240729	142200	3108785	2860	2860	2860	2860	0
396	20240729	142100	3108785	2860	2860	2860	2860	0
397	20240729	142000	3108785	2860	2860	2860	2860	0
398	20240729	141900	3108785	2860	2860	2860	2860	0
399	20240729	141800	3108785	2860	2860	2860	2860	0
400	20240729	141700	3108785	2860	2860	2860	2860	0
401	20240729	141600	3108785	2860	2860	2860	2860	0
402	20240729	141500	3108785	2860	2860	2860	2860	0
403	20240729	141400	3108785	2860	2860	2860	2860	0
404	20240729	141300	3108785	2860	2860	2860	2860	0
405	20240729	141200	3108785	2860	2860	2860	2860	0
406	20240729	141100	3108785	2860	2860	2860	2860	0
407	20240729	141000	3108785	2860	2860	2860	2860	0
408	20240729	140900	3108785	2860	2860	2860	2860	0
409	20240729	140800	3108785	2860	2860	2860	2860	0
410	20240729	140700	3108785	2860	2860	2860	2860	0
411	20240729	140600	3108785	2860	2860	2860	2860	0
412	20240729	140500	3108785	2860	2860	2860	2860	0
413	20240729	140400	3108785	2860	2860	2860	2860	1
414	20240729	140300	3105925	2865	2865	2865	2865	0
415	20240729	140200	3105925	2865	2865	2865	2865	1
416	20240729	140100	3103060	2855	2855	2855	2855	0
417	20240729	140000	3103060	2855	2855	2855	2855	0
418	20240729	135900	3103060	2855	2855	2855	2855	0
419	20240729	135800	3103060	2855	2855	2855	2855	0
420	20240729	135700	3103060	2855	2855	2855	2855	0
421	20240729	135600	3103060	2855	2855	2855	2855	0
422	20240729	135500	3103060	2855	2855	2855	2855	0
423	20240729	135400	3103060	2855	2855	2855	2855	0
424	20240729	135300	3103060	2855	2855	2855	2855	0
425	20240729	135200	3103060	2855	2855	2855	2855	0
426	20240729	135100	3103060	2855	2855	2855	2855	0
427	20240729	135000	3103060	2855	2855	2855	2855	0
428	20240729	134900	3103060	2855	2855	2855	2855	0
429	20240729	134800	3103060	2855	2855	2855	2855	0
430	20240729	134700	3103060	2855	2855	2855	2855	0
431	20240729	134600	3103060	2855	2855	2855	2855	0
432	20240729	134500	3103060	2855	2855	2855	2855	0
433	20240729	134400	3103060	2855	2855	2855	2855	0
434	20240729	134300	3103060	2855	2855	2855	2855	0
435	20240729	134200	3103060	2855	2855	2855	2855	0
436	20240729	134100	3103060	2855	2855	2855	2855	0
437	20240729	134000	3103060	2855	2855	2855	2855	3
438	20240729	133900	3094495	2860	2860	2860	2860	0
439	20240729	133800	3094495	2860	2860	2860	2860	0
440	20240729	133700	3094495	2860	2860	2860	2860	0
441	20240729	133600	3094495	2860	2860	2860	2860	0
442	20240729	133500	3094495	2860	2860	2860	2860	0
443	20240729	133400	3094495	2860	2860	2860	2860	0
444	20240729	133300	3094495	2860	2860	2860	2860	0
445	20240729	133200	3094495	2860	2860	2860	2860	0
446	20240729	133100	3094495	2860	2860	2860	2860	0
447	20240729	133000	3094495	2860	2860	2860	2860	0
448	20240729	132900	3094495	2860	2860	2860	2860	0
449	20240729	132800	3094495	2860	2860	2860	2860	0
450	20240729	132700	3094495	2860	2860	2860	2860	0
451	20240729	132600	3094495	2860	2860	2860	2860	0
452	20240729	132500	3094495	2860	2860	2860	2860	0
453	20240729	132400	3094495	2860	2860	2860	2860	0
454	20240729	132300	3094495	2860	2860	2860	2860	0
455	20240729	132200	3094495	2860	2860	2860	2860	0
456	20240729	132100	3094495	2860	2860	2860	2860	0
457	20240729	132000	3094495	2860	2860	2860	2860	0
458	20240729	131900	3094495	2860	2860	2860	2860	0
459	20240729	131800	3094495	2860	2860	2860	2860	0
460	20240729	131700	3094495	2860	2860	2860	2860	0
461	20240729	131600	3094495	2860	2860	2860	2860	0
462	20240729	131500	3094495	2860	2860	2860	2860	0
463	20240729	131400	3094495	2860	2860	2860	2860	0
464	20240729	131300	3094495	2860	2860	2860	2860	0
465	20240729	131200	3094495	2860	2860	2860	2860	0
466	20240729	131100	3094495	2860	2860	2860	2860	0
467	20240729	131000	3094495	2860	2860	2860	2860	0
468	20240729	130900	3094495	2860	2860	2860	2860	0
469	20240729	130800	3094495	2860	2860	2860	2860	0
470	20240729	130700	3094495	2860	2860	2860	2860	0
471	20240729	130600	3094495	2860	2860	2860	2860	0
472	20240729	130500	3094495	2860	2860	2860	2860	0
473	20240729	130400	3094495	2860	2860	2860	2860	0
474	20240729	130300	3094495	2860	2860	2860	2860	0
475	20240729	130200	3094495	2860	2860	2860	2860	0
476	20240729	130100	3094495	2860	2860	2860	2860	0
477	20240729	130000	3094495	2860	2860	2860	2860	0
478	20240729	125900	3094495	2860	2860	2860	2860	0
479	20240729	125800	3094495	2860	2860	2860	2860	0
480	20240729	125700	3094495	2860	2860	2860	2860	0
481	20240729	125600	3094495	2860	2860	2860	2860	0
482	20240729	125500	3094495	2860	2860	2860	2860	0
483	20240729	125400	3094495	2860	2860	2860	2860	0
484	20240729	125300	3094495	2860	2860	2860	2860	0
485	20240729	125200	3094495	2860	2860	2860	2860	0
486	20240729	125100	3094495	2860	2860	2860	2860	0
487	20240729	125000	3094495	2860	2860	2860	2860	0
488	20240729	124900	3094495	2860	2860	2860	2860	0
489	20240729	124800	3094495	2860	2860	2860	2860	0
490	20240729	124700	3094495	2860	2860	2860	2860	0
491	20240729	124600	3094495	2860	2860	2860	2860	0
492	20240729	124500	3094495	2860	2860	2860	2860	0
493	20240729	124400	3094495	2860	2860	2860	2860	0
494	20240729	124300	3094495	2860	2860	2860	2860	0
495	20240729	124200	3094495	2860	2860	2860	2860	0
496	20240729	124100	3094495	2860	2860	2860	2860	0
497	20240729	124000	3094495	2860	2860	2860	2860	0
498	20240729	123900	3094495	2860	2860	2860	2860	0
499	20240729	123800	3094495	2860	2860	2860	2860	0
500	20240729	123700	3094495	2860	2860	2860	2860	0
501	20240729	123600	3094495	2860	2860	2860	2860	0
502	20240729	123500	3094495	2860	2860	2860	2860	0
503	20240729	123400	3094495	2860	2860	2860	2860	0
504	20240729	123300	3094495	2860	2860	2860	2860	0
505	20240729	123200	3094495	2860	2860	2860	2860	0
506	20240729	123100	3094495	2860	2860	2860	2860	0
507	20240729	123000	3094495	2860	2860	2860	2860	0
508	20240729	122900	3094495	2860	2860	2860	2860	0
509	20240729	122800	3094495	2860	2860	2860	2860	0
510	20240729	122700	3094495	2860	2860	2860	2860	0
511	20240729	122600	3094495	2860	2860	2860	2860	0
512	20240729	122500	3094495	2860	2860	2860	2860	0
513	20240729	122400	3094495	2860	2860	2860	2860	0
514	20240729	122300	3094495	2860	2860	2860	2860	0
515	20240729	122200	3094495	2860	2860	2860	2860	0
516	20240729	122100	3094495	2860	2860	2860	2860	0
517	20240729	122000	3094495	2860	2860	2860	2860	0
518	20240729	121900	3094495	2860	2860	2860	2860	0
519	20240729	121800	3094495	2860	2860	2860	2860	0
520	20240729	121700	3094495	2860	2860	2860	2860	0
521	20240729	121600	3094495	2860	2860	2860	2860	0
522	20240729	121500	3094495	2860	2860	2860	2860	0
523	20240729	121400	3094495	2860	2860	2860	2860	0
524	20240729	121300	3094495	2860	2860	2860	2860	0
525	20240729	121200	3094495	2860	2860	2860	2860	0
526	20240729	121100	3094495	2860	2860	2860	2860	0
527	20240729	121000	3094495	2860	2860	2860	2860	0
528	20240729	120900	3094495	2860	2860	2860	2860	0
529	20240729	120800	3094495	2860	2860	2860	2860	0
530	20240729	120700	3094495	2860	2860	2860	2860	0
531	20240729	120600	3094495	2860	2860	2860	2860	0
532	20240729	120500	3094495	2860	2860	2860	2860	0
533	20240729	120400	3094495	2860	2860	2860	2860	0
534	20240729	120300	3094495	2860	2860	2860	2860	0
535	20240729	120200	3094495	2860	2860	2860	2860	0
536	20240729	120100	3094495	2860	2860	2860	2860	0
537	20240729	120000	3094495	2860	2860	2860	2860	0
538	20240729	115900	3094495	2860	2860	2860	2860	0
539	20240729	115800	3094495	2860	2860	2860	2860	0
540	20240729	115700	3094495	2860	2860	2860	2860	0
541	20240729	115600	3094495	2860	2860	2860	2860	0
542	20240729	115500	3094495	2860	2860	2860	2860	0
543	20240729	115400	3094495	2860	2860	2860	2860	0
544	20240729	115300	3094495	2860	2860	2860	2860	0
545	20240729	115200	3094495	2860	2860	2860	2860	0
546	20240729	115100	3094495	2860	2860	2860	2860	0
547	20240729	115000	3094495	2860	2860	2860	2860	0
548	20240729	114900	3094495	2860	2860	2860	2860	0
549	20240729	114800	3094495	2860	2860	2860	2860	0
550	20240729	114700	3094495	2860	2860	2860	2860	0
551	20240729	114600	3094495	2860	2860	2860	2860	0
552	20240729	114500	3094495	2860	2860	2860	2860	0
553	20240729	114400	3094495	2860	2860	2860	2860	0
554	20240729	114300	3094495	2860	2860	2860	2860	0
555	20240729	114200	3094495	2860	2860	2860	2860	0
556	20240729	114100	3094495	2860	2860	2860	2860	0
557	20240729	114000	3094495	2860	2860	2860	2860	0
558	20240729	113900	3094495	2860	2860	2860	2860	0
559	20240729	113800	3094495	2860	2860	2860	2860	0
560	20240729	113700	3094495	2860	2860	2860	2860	0
561	20240729	113600	3094495	2860	2860	2860	2860	0
562	20240729	113500	3094495	2860	2860	2860	2860	0
563	20240729	113400	3094495	2860	2860	2860	2860	0
564	20240729	113300	3094495	2860	2860	2860	2860	0
565	20240729	113200	3094495	2860	2860	2860	2860	0
566	20240729	113100	3094495	2860	2860	2860	2860	0
567	20240729	113000	3094495	2860	2860	2860	2860	0
568	20240729	112900	3094495	2860	2860	2860	2860	0
569	20240729	112800	3094495	2860	2860	2860	2860	0
570	20240729	112700	3094495	2860	2860	2860	2860	0
571	20240729	112600	3094495	2860	2860	2860	2860	0
572	20240729	112500	3094495	2860	2860	2860	2860	0
573	20240729	112400	3094495	2860	2860	2860	2860	0
574	20240729	112300	3094495	2860	2860	2860	2860	0
575	20240729	112200	3094495	2860	2860	2860	2860	0
576	20240729	112100	3094495	2860	2860	2860	2860	0
577	20240729	112000	3094495	2860	2860	2860	2860	0
578	20240729	111900	3094495	2860	2860	2860	2860	0
579	20240729	111800	3094495	2860	2860	2860	2860	0
580	20240729	111700	3094495	2860	2860	2860	2860	0
581	20240729	111600	3094495	2860	2860	2860	2860	0
582	20240729	111500	3094495	2860	2860	2860	2860	0
583	20240729	111400	3094495	2860	2860	2860	2860	0
584	20240729	111300	3094495	2860	2860	2860	2860	0
585	20240729	111200	3094495	2860	2860	2860	2860	0
586	20240729	111100	3094495	2860	2860	2860	2860	0
587	20240729	111000	3094495	2860	2860	2860	2860	0
588	20240729	110900	3094495	2860	2860	2860	2860	0
589	20240729	110800	3094495	2860	2860	2860	2860	0
590	20240729	110700	3094495	2860	2860	2860	2860	0
591	20240729	110600	3094495	2860	2860	2860	2860	0
592	20240729	110500	3094495	2860	2860	2860	2860	0
593	20240729	110400	3094495	2860	2860	2860	2860	0
594	20240729	110300	3094495	2860	2860	2860	2860	0
595	20240729	110200	3094495	2860	2860	2860	2860	0
596	20240729	110100	3094495	2860	2860	2860	2860	0
597	20240729	110000	3094495	2860	2860	2860	2860	0
598	20240729	105900	3094495	2860	2860	2860	2860	0
599	20240729	105800	3094495	2860	2860	2860	2860	0
600	20240729	105700	3094495	2860	2860	2860	2860	0
601	20240729	105600	3094495	2860	2860	2860	2860	0
602	20240729	105500	3094495	2860	2860	2860	2860	0
603	20240729	105400	3094495	2860	2860	2860	2860	0
604	20240729	105300	3094495	2860	2860	2860	2860	0
605	20240729	105200	3094495	2860	2860	2860	2860	0
606	20240729	105100	3094495	2860	2860	2860	2860	0
607	20240729	105000	3094495	2860	2860	2860	2860	0
608	20240729	104900	3094495	2860	2860	2860	2860	0
609	20240729	104800	3094495	2860	2860	2860	2860	0
610	20240729	104700	3094495	2860	2860	2860	2860	0
611	20240729	104600	3094495	2860	2860	2860	2860	0
612	20240729	104500	3094495	2860	2860	2860	2860	0
613	20240729	104400	3094495	2860	2860	2860	2860	0
614	20240729	104300	3094495	2860	2860	2860	2860	0
615	20240729	104200	3094495	2860	2860	2860	2860	0
616	20240729	104100	3094495	2860	2860	2860	2860	0
617	20240729	104000	3094495	2860	2860	2860	2860	0
618	20240729	103900	3094495	2860	2860	2860	2860	0
619	20240729	103800	3094495	2860	2860	2860	2860	0
620	20240729	103700	3094495	2860	2860	2860	2860	0
621	20240729	103600	3094495	2860	2860	2860	2860	0
622	20240729	103500	3094495	2860	2860	2860	2860	0
623	20240729	103400	3094495	2860	2860	2860	2860	0
624	20240729	103300	3094495	2860	2860	2860	2860	0
625	20240729	103200	3094495	2860	2860	2860	2860	0
626	20240729	103100	3094495	2860	2860	2860	2860	0
627	20240729	103000	3094495	2860	2860	2860	2860	0
628	20240729	102900	3094495	2860	2860	2860	2860	0
629	20240729	102800	3094495	2860	2860	2860	2860	0
630	20240729	102700	3094495	2860	2860	2860	2860	0
631	20240729	102600	3094495	2860	2860	2860	2860	0
632	20240729	102500	3094495	2860	2860	2860	2860	0
633	20240729	102400	3094495	2860	2860	2860	2860	0
634	20240729	102300	3094495	2860	2860	2860	2860	0
635	20240729	102200	3094495	2860	2860	2860	2860	0
636	20240729	102100	3094495	2860	2860	2860	2860	0
637	20240729	102000	3094495	2860	2860	2860	2860	0
638	20240729	101900	3094495	2860	2860	2860	2860	0
639	20240729	101800	3094495	2860	2860	2860	2860	0
640	20240729	101700	3094495	2860	2860	2860	2860	0
641	20240729	101600	3094495	2860	2870	2870	2860	3
642	20240729	101500	3085900	2870	2870	2870	2870	0
643	20240729	101400	3085900	2870	2855	2870	2835	6
644	20240729	101300	3068805	2860	2870	2870	2860	2
645	20240729	101200	3063075	2800	2800	2800	2800	131
646	20240729	101100	2696275	2870	2870	2870	2870	0
647	20240729	101000	2696275	2870	2870	2870	2870	1
648	20240729	100900	2693405	2810	2810	2870	2810	111
649	20240729	100800	2381435	2875	2875	2875	2875	0
650	20240729	100700	2381435	2875	2875	2875	2875	0
651	20240729	100600	2381435	2875	2875	2875	2875	0
652	20240729	100500	2381435	2875	2875	2875	2875	0
653	20240729	100400	2381435	2875	2875	2875	2875	0
654	20240729	100300	2381435	2875	2875	2875	2875	0
655	20240729	100200	2381435	2875	2875	2875	2875	0
656	20240729	100100	2381435	2875	2875	2875	2875	0
657	20240729	100000	2381435	2875	2875	2875	2875	0
658	20240729	095900	2381435	2875	2875	2875	2875	0
659	20240729	095800	2381435	2875	2875	2875	2875	0
660	20240729	095700	2381435	2875	2875	2875	2875	0
661	20240729	095600	2381435	2875	2875	2875	2875	0
662	20240729	095500	2381435	2875	2875	2875	2875	0
663	20240729	095400	2381435	2875	2875	2875	2875	0
664	20240729	095300	2381435	2875	2875	2875	2875	1
665	20240729	095200	2378560	2850	2850	2850	2850	0
666	20240729	095100	2378560	2850	2850	2850	2850	310
667	20240729	095000	1495060	2880	2880	2880	2880	0
668	20240729	094900	1495060	2880	2880	2880	2880	1
669	20240729	094800	1492180	2865	2865	2865	2865	0
670	20240729	094700	1492180	2865	2865	2865	2865	0
671	20240729	094600	1492180	2865	2865	2865	2865	0
672	20240729	094500	1492180	2865	2865	2865	2865	10
673	20240729	094400	1463530	2865	2865	2865	2865	0
674	20240729	094300	1463530	2865	2865	2865	2865	0
675	20240729	094200	1463530	2865	2865	2865	2865	0
676	20240729	094100	1463530	2865	2865	2865	2865	1
677	20240729	094000	1460665	2865	2865	2865	2865	140
678	20240729	093900	1059565	2865	2865	2865	2865	1
679	20240729	093800	1056700	2890	2890	2890	2890	0
680	20240729	093700	1056700	2890	2890	2890	2890	300
681	20240729	093600	189700	2895	2895	2895	2895	0
682	20240729	093500	189700	2895	2895	2895	2895	0
683	20240729	093400	189700	2895	2895	2895	2895	0
684	20240729	093300	189700	2895	2890	2895	2890	3
685	20240729	093200	181025	2810	2810	2810	2810	0
686	20240729	093100	181025	2810	2810	2810	2810	1
687	20240729	093000	178215	2895	2895	2895	2895	0
688	20240729	092900	178215	2895	2895	2895	2895	0
689	20240729	092800	178215	2895	2890	2895	2890	3
690	20240729	092700	169540	2900	2990	2990	2900	31
691	20240729	092600	79550	3010	3010	3010	3010	0
692	20240729	092500	79550	3010	3010	3010	3010	0
693	20240729	092400	79550	3010	3010	3010	3010	0
694	20240729	092300	79550	3010	3010	3010	3010	0
695	20240729	092200	79550	3010	3010	3010	3010	0
696	20240729	092100	79550	3010	3010	3010	3010	0
697	20240729	092000	79550	3010	3010	3010	3010	1
698	20240729	091900	76540	2900	2900	2900	2900	5
699	20240729	091800	62040	3040	3040	3040	3040	0
700	20240729	091700	62040	3040	3040	3040	3040	0
701	20240729	091600	62040	3040	3040	3040	3040	0
702	20240729	091500	62040	3040	3040	3040	3040	0
703	20240729	091400	62040	3040	3040	3040	3040	0
704	20240729	091300	62040	3040	3040	3040	3040	0
705	20240729	091200	62040	3040	3040	3040	3040	0
706	20240729	091100	62040	3040	3040	3040	3040	0
707	20240729	091000	62040	3040	3040	3040	3040	0
708	20240729	090900	62040	3040	3040	3040	3040	0
709	20240729	090800	62040	3040	3040	3040	3040	0
710	20240729	090700	62040	3040	3040	3040	3040	0
711	20240729	090600	62040	3040	3040	3040	3040	0
712	20240729	090500	62040	3040	3040	3040	3040	0
713	20240729	090400	62040	3040	3040	3040	3040	0
714	20240729	090300	62040	3040	3040	3040	3040	0
715	20240729	090200	62040	3040	3040	3040	3040	0
716	20240729	090100	62040	3040	3040	3040	3040	0
717	20240729	090000	62040	3040	2900	3040	2900	21