KissMeData/464440/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	213600	11197725	2180	2180	2180	2180	10
3	20240729	213500	11197725	2180	2180	2180	2180	0
4	20240729	213400	11197725	2180	2180	2180	2180	0
5	20240729	213300	11197725	2180	2180	2180	2180	0
6	20240729	213200	11197725	2180	2180	2180	2180	0
7	20240729	213100	11197725	2180	2180	2180	2180	0
8	20240729	213000	11197725	2180	2180	2180	2180	0
9	20240729	212900	11197725	2180	2180	2180	2180	0
10	20240729	212800	11197725	2180	2180	2180	2180	0
11	20240729	212700	11197725	2180	2180	2180	2180	0
12	20240729	212600	11197725	2180	2180	2180	2180	0
13	20240729	212500	11197725	2180	2180	2180	2180	0
14	20240729	212400	11197725	2180	2180	2180	2180	0
15	20240729	212300	11197725	2180	2180	2180	2180	0
16	20240729	212200	11197725	2180	2180	2180	2180	0
17	20240729	212100	11197725	2180	2180	2180	2180	0
18	20240729	212000	11197725	2180	2180	2180	2180	0
19	20240729	211900	11197725	2180	2180	2180	2180	0
20	20240729	211800	11197725	2180	2180	2180	2180	0
21	20240729	211700	11197725	2180	2180	2180	2180	0
22	20240729	211600	11197725	2180	2180	2180	2180	0
23	20240729	211500	11197725	2180	2180	2180	2180	0
24	20240729	211400	11197725	2180	2180	2180	2180	0
25	20240729	211300	11197725	2180	2180	2180	2180	0
26	20240729	211200	11197725	2180	2180	2180	2180	0
27	20240729	211100	11197725	2180	2180	2180	2180	0
28	20240729	211000	11197725	2180	2180	2180	2180	0
29	20240729	210900	11197725	2180	2180	2180	2180	0
30	20240729	210800	11197725	2180	2180	2180	2180	0
31	20240729	210700	11197725	2180	2180	2180	2180	0
32	20240729	210600	11197725	2180	2180	2180	2180	10
33	20240729	210500	11197725	2180	2180	2180	2180	0
34	20240729	210400	11197725	2180	2180	2180	2180	0
35	20240729	210300	11197725	2180	2180	2180	2180	0
36	20240729	210200	11197725	2180	2180	2180	2180	0
37	20240729	210100	11197725	2180	2180	2180	2180	0
38	20240729	210000	11197725	2180	2180	2180	2180	0
39	20240729	205900	11197725	2180	2180	2180	2180	0
40	20240729	205800	11197725	2180	2180	2180	2180	0
41	20240729	205700	11197725	2180	2180	2180	2180	0
42	20240729	205600	11197725	2180	2180	2180	2180	0
43	20240729	205500	11197725	2180	2180	2180	2180	0
44	20240729	205400	11197725	2180	2180	2180	2180	0
45	20240729	205300	11197725	2180	2180	2180	2180	0
46	20240729	205200	11197725	2180	2180	2180	2180	0
47	20240729	205100	11197725	2180	2180	2180	2180	0
48	20240729	205000	11197725	2180	2180	2180	2180	0
49	20240729	204900	11197725	2180	2180	2180	2180	0
50	20240729	204800	11197725	2180	2180	2180	2180	0
51	20240729	204700	11197725	2180	2180	2180	2180	0
52	20240729	204600	11197725	2180	2180	2180	2180	0
53	20240729	204500	11197725	2180	2180	2180	2180	0
54	20240729	204400	11197725	2180	2180	2180	2180	0
55	20240729	204300	11197725	2180	2180	2180	2180	0
56	20240729	204200	11197725	2180	2180	2180	2180	0
57	20240729	204100	11197725	2180	2180	2180	2180	0
58	20240729	204000	11197725	2180	2180	2180	2180	0
59	20240729	203900	11197725	2180	2180	2180	2180	0
60	20240729	203800	11197725	2180	2180	2180	2180	0
61	20240729	203700	11197725	2180	2180	2180	2180	0
62	20240729	203600	11197725	2180	2180	2180	2180	10
63	20240729	203500	11197725	2180	2180	2180	2180	0
64	20240729	203400	11197725	2180	2180	2180	2180	0
65	20240729	203300	11197725	2180	2180	2180	2180	0
66	20240729	203200	11197725	2180	2180	2180	2180	0
67	20240729	203100	11197725	2180	2180	2180	2180	0
68	20240729	203000	11197725	2180	2180	2180	2180	0
69	20240729	202900	11197725	2180	2180	2180	2180	0
70	20240729	202800	11197725	2180	2180	2180	2180	0
71	20240729	202700	11197725	2180	2180	2180	2180	0
72	20240729	202600	11197725	2180	2180	2180	2180	0
73	20240729	202500	11197725	2180	2180	2180	2180	0
74	20240729	202400	11197725	2180	2180	2180	2180	0
75	20240729	202300	11197725	2180	2180	2180	2180	0
76	20240729	202200	11197725	2180	2180	2180	2180	0
77	20240729	202100	11197725	2180	2180	2180	2180	0
78	20240729	202000	11197725	2180	2180	2180	2180	0
79	20240729	201900	11197725	2180	2180	2180	2180	0
80	20240729	201800	11197725	2180	2180	2180	2180	0
81	20240729	201700	11197725	2180	2180	2180	2180	0
82	20240729	201600	11197725	2180	2180	2180	2180	0
83	20240729	201500	11197725	2180	2180	2180	2180	0
84	20240729	201400	11197725	2180	2180	2180	2180	0
85	20240729	201300	11197725	2180	2180	2180	2180	0
86	20240729	201200	11197725	2180	2180	2180	2180	0
87	20240729	201100	11197725	2180	2180	2180	2180	0
88	20240729	201000	11197725	2180	2180	2180	2180	0
89	20240729	200900	11197725	2180	2180	2180	2180	0
90	20240729	200800	11197725	2180	2180	2180	2180	0
91	20240729	200700	11197725	2180	2180	2180	2180	0
92	20240729	200600	11197725	2180	2180	2180	2180	10
93	20240729	200500	11197725	2180	2180	2180	2180	0
94	20240729	200400	11197725	2180	2180	2180	2180	0
95	20240729	200300	11197725	2180	2180	2180	2180	0
96	20240729	200200	11197725	2180	2180	2180	2180	0
97	20240729	200100	11197725	2180	2180	2180	2180	0
98	20240729	200000	11197725	2180	2180	2180	2180	0
99	20240729	195900	11197725	2180	2180	2180	2180	0
100	20240729	195800	11197725	2180	2180	2180	2180	0
101	20240729	195700	11197725	2180	2180	2180	2180	0
102	20240729	195600	11197725	2180	2180	2180	2180	0
103	20240729	195500	11197725	2180	2180	2180	2180	0
104	20240729	195400	11197725	2180	2180	2180	2180	0
105	20240729	195300	11197725	2180	2180	2180	2180	0
106	20240729	195200	11197725	2180	2180	2180	2180	0
107	20240729	195100	11197725	2180	2180	2180	2180	0
108	20240729	195000	11197725	2180	2180	2180	2180	0
109	20240729	194900	11197725	2180	2180	2180	2180	0
110	20240729	194800	11197725	2180	2180	2180	2180	0
111	20240729	194700	11197725	2180	2180	2180	2180	0
112	20240729	194600	11197725	2180	2180	2180	2180	0
113	20240729	194500	11197725	2180	2180	2180	2180	0
114	20240729	194400	11197725	2180	2180	2180	2180	0
115	20240729	194300	11197725	2180	2180	2180	2180	0
116	20240729	194200	11197725	2180	2180	2180	2180	0
117	20240729	194100	11197725	2180	2180	2180	2180	0
118	20240729	194000	11197725	2180	2180	2180	2180	0
119	20240729	193900	11197725	2180	2180	2180	2180	0
120	20240729	193800	11197725	2180	2180	2180	2180	0
121	20240729	193700	11197725	2180	2180	2180	2180	0
122	20240729	193600	11197725	2180	2180	2180	2180	10
123	20240729	193500	11197725	2180	2180	2180	2180	0
124	20240729	193400	11197725	2180	2180	2180	2180	0
125	20240729	193300	11197725	2180	2180	2180	2180	0
126	20240729	193200	11197725	2180	2180	2180	2180	0
127	20240729	193100	11197725	2180	2180	2180	2180	0
128	20240729	193000	11197725	2180	2180	2180	2180	0
129	20240729	192900	11197725	2180	2180	2180	2180	0
130	20240729	192800	11197725	2180	2180	2180	2180	0
131	20240729	192700	11197725	2180	2180	2180	2180	0
132	20240729	192600	11197725	2180	2180	2180	2180	0
133	20240729	192500	11197725	2180	2180	2180	2180	0
134	20240729	192400	11197725	2180	2180	2180	2180	0
135	20240729	192300	11197725	2180	2180	2180	2180	0
136	20240729	192200	11197725	2180	2180	2180	2180	0
137	20240729	192100	11197725	2180	2180	2180	2180	0
138	20240729	192000	11197725	2180	2180	2180	2180	0
139	20240729	191900	11197725	2180	2180	2180	2180	0
140	20240729	191800	11197725	2180	2180	2180	2180	0
141	20240729	191700	11197725	2180	2180	2180	2180	0
142	20240729	191600	11197725	2180	2180	2180	2180	0
143	20240729	191500	11197725	2180	2180	2180	2180	0
144	20240729	191400	11197725	2180	2180	2180	2180	0
145	20240729	191300	11197725	2180	2180	2180	2180	0
146	20240729	191200	11197725	2180	2180	2180	2180	0
147	20240729	191100	11197725	2180	2180	2180	2180	0
148	20240729	191000	11197725	2180	2180	2180	2180	0
149	20240729	190900	11197725	2180	2180	2180	2180	0
150	20240729	190800	11197725	2180	2180	2180	2180	0
151	20240729	190700	11197725	2180	2180	2180	2180	0
152	20240729	190600	11197725	2180	2180	2180	2180	10
153	20240729	190500	11197725	2180	2180	2180	2180	0
154	20240729	190400	11197725	2180	2180	2180	2180	0
155	20240729	190300	11197725	2180	2180	2180	2180	0
156	20240729	190200	11197725	2180	2180	2180	2180	0
157	20240729	190100	11197725	2180	2180	2180	2180	0
158	20240729	190000	11197725	2180	2180	2180	2180	0
159	20240729	185900	11197725	2180	2180	2180	2180	0
160	20240729	185800	11197725	2180	2180	2180	2180	0
161	20240729	185700	11197725	2180	2180	2180	2180	0
162	20240729	185600	11197725	2180	2180	2180	2180	0
163	20240729	185500	11197725	2180	2180	2180	2180	0
164	20240729	185400	11197725	2180	2180	2180	2180	0
165	20240729	185300	11197725	2180	2180	2180	2180	0
166	20240729	185200	11197725	2180	2180	2180	2180	0
167	20240729	185100	11197725	2180	2180	2180	2180	0
168	20240729	185000	11197725	2180	2180	2180	2180	0
169	20240729	184900	11197725	2180	2180	2180	2180	0
170	20240729	184800	11197725	2180	2180	2180	2180	0
171	20240729	184700	11197725	2180	2180	2180	2180	0
172	20240729	184600	11197725	2180	2180	2180	2180	0
173	20240729	184500	11197725	2180	2180	2180	2180	0
174	20240729	184400	11197725	2180	2180	2180	2180	0
175	20240729	184300	11197725	2180	2180	2180	2180	0
176	20240729	184200	11197725	2180	2180	2180	2180	0
177	20240729	184100	11197725	2180	2180	2180	2180	0
178	20240729	184000	11197725	2180	2180	2180	2180	0
179	20240729	183900	11197725	2180	2180	2180	2180	0
180	20240729	183800	11197725	2180	2180	2180	2180	0
181	20240729	183700	11197725	2180	2180	2180	2180	0
182	20240729	183600	11197725	2180	2180	2180	2180	10
183	20240729	183500	11197725	2180	2180	2180	2180	0
184	20240729	183400	11197725	2180	2180	2180	2180	0
185	20240729	183300	11197725	2180	2180	2180	2180	0
186	20240729	183200	11197725	2180	2180	2180	2180	0
187	20240729	183100	11197725	2180	2180	2180	2180	0
188	20240729	183000	11197725	2180	2180	2180	2180	0
189	20240729	182900	11197725	2180	2180	2180	2180	0
190	20240729	182800	11197725	2180	2180	2180	2180	0
191	20240729	182700	11197725	2180	2180	2180	2180	0
192	20240729	182600	11197725	2180	2180	2180	2180	0
193	20240729	182500	11197725	2180	2180	2180	2180	0
194	20240729	182400	11197725	2180	2180	2180	2180	0
195	20240729	182300	11197725	2180	2180	2180	2180	0
196	20240729	182200	11197725	2180	2180	2180	2180	0
197	20240729	182100	11197725	2180	2180	2180	2180	0
198	20240729	182000	11197725	2180	2180	2180	2180	0
199	20240729	181900	11197725	2180	2180	2180	2180	0
200	20240729	181800	11197725	2180	2180	2180	2180	0
201	20240729	181700	11197725	2180	2180	2180	2180	0
202	20240729	181600	11197725	2180	2180	2180	2180	0
203	20240729	181500	11197725	2180	2180	2180	2180	0
204	20240729	181400	11197725	2180	2180	2180	2180	0
205	20240729	181300	11197725	2180	2180	2180	2180	0
206	20240729	181200	11197725	2180	2180	2180	2180	0
207	20240729	181100	11197725	2180	2180	2180	2180	0
208	20240729	181000	11197725	2180	2180	2180	2180	0
209	20240729	180900	11197725	2180	2180	2180	2180	0
210	20240729	180800	11197725	2180	2180	2180	2180	0
211	20240729	180700	11197725	2180	2180	2180	2180	0
212	20240729	180600	11197725	2180	2180	2180	2180	10
213	20240729	180500	11197725	2180	2180	2180	2180	0
214	20240729	180400	11197725	2180	2180	2180	2180	0
215	20240729	180300	11197725	2180	2180	2180	2180	0
216	20240729	180200	11197725	2180	2180	2180	2180	0
217	20240729	180100	11197725	2180	2180	2180	2180	0
218	20240729	180000	11197725	2180	2180	2180	2180	0
219	20240729	175900	11197725	2180	2180	2180	2180	0
220	20240729	175800	11197725	2180	2180	2180	2180	0
221	20240729	175700	11197725	2180	2180	2180	2180	0
222	20240729	175600	11197725	2180	2180	2180	2180	0
223	20240729	175500	11197725	2180	2180	2180	2180	0
224	20240729	175400	11197725	2180	2180	2180	2180	0
225	20240729	175300	11197725	2180	2180	2180	2180	0
226	20240729	175200	11197725	2180	2180	2180	2180	0
227	20240729	175100	11197725	2180	2180	2180	2180	0
228	20240729	175000	11197725	2180	2180	2180	2180	0
229	20240729	174900	11197725	2180	2180	2180	2180	0
230	20240729	174800	11197725	2180	2180	2180	2180	0
231	20240729	174700	11197725	2180	2180	2180	2180	0
232	20240729	174600	11197725	2180	2180	2180	2180	0
233	20240729	174500	11197725	2180	2180	2180	2180	0
234	20240729	174400	11197725	2180	2180	2180	2180	0
235	20240729	174300	11197725	2180	2180	2180	2180	0
236	20240729	174200	11197725	2180	2180	2180	2180	0
237	20240729	174100	11197725	2180	2180	2180	2180	0
238	20240729	174000	11197725	2180	2180	2180	2180	0
239	20240729	173900	11197725	2180	2180	2180	2180	0
240	20240729	173800	11197725	2180	2180	2180	2180	0
241	20240729	173700	11197725	2180	2180	2180	2180	0
242	20240729	173600	11197725	2180	2180	2180	2180	10
243	20240729	173500	11197725	2180	2180	2180	2180	0
244	20240729	173400	11197725	2180	2180	2180	2180	0
245	20240729	173300	11197725	2180	2180	2180	2180	0
246	20240729	173200	11197725	2180	2180	2180	2180	0
247	20240729	173100	11197725	2180	2180	2180	2180	0
248	20240729	173000	11197725	2180	2180	2180	2180	0
249	20240729	172900	11197725	2180	2180	2180	2180	0
250	20240729	172800	11197725	2180	2180	2180	2180	0
251	20240729	172700	11197725	2180	2180	2180	2180	0
252	20240729	172600	11197725	2180	2180	2180	2180	0
253	20240729	172500	11197725	2180	2180	2180	2180	0
254	20240729	172400	11197725	2180	2180	2180	2180	0
255	20240729	172300	11197725	2180	2180	2180	2180	0
256	20240729	172200	11197725	2180	2180	2180	2180	0
257	20240729	172100	11197725	2180	2180	2180	2180	0
258	20240729	172000	11197725	2180	2180	2180	2180	0
259	20240729	171900	11197725	2180	2180	2180	2180	0
260	20240729	171800	11197725	2180	2180	2180	2180	0
261	20240729	171700	11197725	2180	2180	2180	2180	0
262	20240729	171600	11197725	2180	2180	2180	2180	0
263	20240729	171500	11197725	2180	2180	2180	2180	0
264	20240729	171400	11197725	2180	2180	2180	2180	0
265	20240729	171300	11197725	2180	2180	2180	2180	0
266	20240729	171200	11197725	2180	2180	2180	2180	0
267	20240729	171100	11197725	2180	2180	2180	2180	0
268	20240729	171000	11197725	2180	2180	2180	2180	0
269	20240729	170900	11197725	2180	2180	2180	2180	0
270	20240729	170800	11197725	2180	2180	2180	2180	0
271	20240729	170700	11197725	2180	2180	2180	2180	0
272	20240729	170600	11197725	2180	2180	2180	2180	10
273	20240729	170500	11197725	2180	2180	2180	2180	0
274	20240729	170400	11197725	2180	2180	2180	2180	0
275	20240729	170300	11197725	2180	2180	2180	2180	0
276	20240729	170200	11197725	2180	2180	2180	2180	0
277	20240729	170100	11197725	2180	2180	2180	2180	0
278	20240729	170000	11197725	2180	2180	2180	2180	0
279	20240729	165900	11197725	2180	2180	2180	2180	0
280	20240729	165800	11197725	2180	2180	2180	2180	0
281	20240729	165700	11197725	2180	2180	2180	2180	0
282	20240729	165600	11197725	2180	2180	2180	2180	0
283	20240729	165500	11197725	2180	2180	2180	2180	0
284	20240729	165400	11197725	2180	2180	2180	2180	0
285	20240729	165300	11197725	2180	2180	2180	2180	0
286	20240729	165200	11197725	2180	2180	2180	2180	0
287	20240729	165100	11197725	2180	2180	2180	2180	0
288	20240729	165000	11197725	2180	2180	2180	2180	0
289	20240729	164900	11197725	2180	2180	2180	2180	0
290	20240729	164800	11197725	2180	2180	2180	2180	0
291	20240729	164700	11197725	2180	2180	2180	2180	0
292	20240729	164600	11197725	2180	2180	2180	2180	0
293	20240729	164500	11197725	2180	2180	2180	2180	0
294	20240729	164400	11197725	2180	2180	2180	2180	0
295	20240729	164300	11197725	2180	2180	2180	2180	0
296	20240729	164200	11197725	2180	2180	2180	2180	0
297	20240729	164100	11197725	2180	2180	2180	2180	0
298	20240729	164000	11197725	2180	2180	2180	2180	0
299	20240729	163900	11197725	2180	2180	2180	2180	0
300	20240729	163800	11197725	2180	2180	2180	2180	0
301	20240729	163700	11197725	2180	2180	2180	2180	0
302	20240729	163600	11197725	2180	2180	2180	2180	10
303	20240729	163500	11197725	2180	2180	2180	2180	0
304	20240729	163400	11197725	2180	2180	2180	2180	0
305	20240729	163300	11197725	2180	2180	2180	2180	0
306	20240729	163200	11197725	2180	2180	2180	2180	0
307	20240729	163100	11197725	2180	2180	2180	2180	0
308	20240729	163000	11197725	2180	2180	2180	2180	0
309	20240729	162900	11197725	2180	2180	2180	2180	0
310	20240729	162800	11197725	2180	2180	2180	2180	0
311	20240729	162700	11197725	2180	2180	2180	2180	0
312	20240729	162600	11197725	2180	2180	2180	2180	0
313	20240729	162500	11197725	2180	2180	2180	2180	0
314	20240729	162400	11197725	2180	2180	2180	2180	0
315	20240729	162300	11197725	2180	2180	2180	2180	0
316	20240729	162200	11197725	2180	2180	2180	2180	0
317	20240729	162100	11197725	2180	2180	2180	2180	0
318	20240729	162000	11197725	2180	2180	2180	2180	0
319	20240729	161900	11197725	2180	2180	2180	2180	0
320	20240729	161800	11197725	2180	2180	2180	2180	0
321	20240729	161700	11197725	2180	2180	2180	2180	0
322	20240729	161600	11197725	2180	2180	2180	2180	0
323	20240729	161500	11197725	2180	2180	2180	2180	0
324	20240729	161400	11197725	2180	2180	2180	2180	0
325	20240729	161300	11197725	2180	2180	2180	2180	0
326	20240729	161200	11197725	2180	2180	2180	2180	0
327	20240729	161100	11197725	2180	2180	2180	2180	0
328	20240729	161000	11197725	2180	2180	2180	2180	0
329	20240729	160900	11197725	2180	2180	2180	2180	0
330	20240729	160800	11197725	2180	2180	2180	2180	0
331	20240729	160700	11197725	2180	2180	2180	2180	0
332	20240729	160600	11197725	2180	2180	2180	2180	10
333	20240729	160500	11197725	2180	2180	2180	2180	0
334	20240729	160400	11197725	2180	2180	2180	2180	0
335	20240729	160300	11197725	2180	2180	2180	2180	0
336	20240729	160200	11197725	2180	2180	2180	2180	0
337	20240729	160100	11197725	2180	2180	2180	2180	0
338	20240729	160000	11197725	2180	2180	2180	2180	0
339	20240729	155900	11197725	2180	2180	2180	2180	0
340	20240729	155800	11197725	2180	2180	2180	2180	0
341	20240729	155700	11197725	2180	2180	2180	2180	0
342	20240729	155600	11197725	2180	2180	2180	2180	0
343	20240729	155500	11197725	2180	2180	2180	2180	0
344	20240729	155400	11197725	2180	2180	2180	2180	0
345	20240729	155300	11197725	2180	2180	2180	2180	0
346	20240729	155200	11197725	2180	2180	2180	2180	0
347	20240729	155100	11197725	2180	2180	2180	2180	0
348	20240729	155000	11197725	2180	2180	2180	2180	0
349	20240729	154900	11197725	2180	2180	2180	2180	0
350	20240729	154800	11197725	2180	2180	2180	2180	0
351	20240729	154700	11197725	2180	2180	2180	2180	0
352	20240729	154600	11197725	2180	2180	2180	2180	0
353	20240729	154500	11197725	2180	2180	2180	2180	0
354	20240729	154400	11197725	2180	2180	2180	2180	0
355	20240729	154300	11197725	2180	2180	2180	2180	0
356	20240729	154200	11197725	2180	2180	2180	2180	0
357	20240729	154100	11197725	2180	2180	2180	2180	0
358	20240729	154000	11197725	2180	2180	2180	2180	0
359	20240729	153900	11197725	2180	2180	2180	2180	0
360	20240729	153800	11197725	2180	2180	2180	2180	0
361	20240729	153700	11197725	2180	2180	2180	2180	0
362	20240729	153600	11197725	2180	2180	2180	2180	10
363	20240729	153500	11197725	2180	2180	2180	2180	0
364	20240729	153400	11197725	2180	2180	2180	2180	0
365	20240729	153300	11197725	2180	2180	2180	2180	0
366	20240729	153200	11197725	2180	2180	2180	2180	0
367	20240729	153100	11197725	2180	2180	2180	2180	0
368	20240729	153000	11197725	2180	2180	2180	2180	10
369	20240729	152900	11175925	2190	2190	2190	2190	0
370	20240729	152800	11175925	2190	2190	2190	2190	0
371	20240729	152700	11175925	2190	2190	2190	2190	0
372	20240729	152600	11175925	2190	2190	2190	2190	0
373	20240729	152500	11175925	2190	2190	2190	2190	0
374	20240729	152400	11175925	2190	2190	2190	2190	0
375	20240729	152300	11175925	2190	2190	2190	2190	0
376	20240729	152200	11175925	2190	2190	2190	2190	0
377	20240729	152100	11175925	2190	2190	2190	2190	0
378	20240729	152000	11175925	2190	2190	2190	2190	0
379	20240729	151900	11175925	2190	2190	2190	2190	0
380	20240729	151800	11175925	2190	2190	2190	2190	0
381	20240729	151700	11175925	2190	2190	2190	2190	0
382	20240729	151600	11175925	2190	2190	2190	2190	0
383	20240729	151500	11175925	2190	2190	2190	2190	0
384	20240729	151400	11175925	2190	2190	2190	2190	0
385	20240729	151300	11175925	2190	2190	2190	2190	1
386	20240729	151200	11173735	2180	2180	2180	2180	0
387	20240729	151100	11173735	2180	2180	2180	2180	0
388	20240729	151000	11173735	2180	2180	2180	2180	0
389	20240729	150900	11173735	2180	2180	2180	2180	0
390	20240729	150800	11173735	2180	2180	2180	2180	0
391	20240729	150700	11173735	2180	2180	2180	2180	0
392	20240729	150600	11173735	2180	2180	2180	2180	0
393	20240729	150500	11173735	2180	2180	2180	2180	0
394	20240729	150400	11173735	2180	2180	2180	2180	0
395	20240729	150300	11173735	2180	2180	2180	2180	0
396	20240729	150200	11173735	2180	2180	2180	2180	0
397	20240729	150100	11173735	2180	2180	2180	2180	0
398	20240729	150000	11173735	2180	2180	2180	2180	0
399	20240729	145900	11173735	2180	2180	2180	2180	0
400	20240729	145800	11173735	2180	2180	2180	2180	0
401	20240729	145700	11173735	2180	2180	2180	2180	0
402	20240729	145600	11173735	2180	2180	2180	2180	0
403	20240729	145500	11173735	2180	2180	2180	2180	0
404	20240729	145400	11173735	2180	2180	2180	2180	0
405	20240729	145300	11173735	2180	2180	2180	2180	0
406	20240729	145200	11173735	2180	2180	2180	2180	0
407	20240729	145100	11173735	2180	2180	2180	2180	0
408	20240729	145000	11173735	2180	2180	2180	2180	0
409	20240729	144900	11173735	2180	2180	2180	2180	0
410	20240729	144800	11173735	2180	2180	2180	2180	0
411	20240729	144700	11173735	2180	2180	2180	2180	0
412	20240729	144600	11173735	2180	2180	2180	2180	0
413	20240729	144500	11173735	2180	2180	2180	2180	0
414	20240729	144400	11173735	2180	2180	2180	2180	0
415	20240729	144300	11173735	2180	2180	2180	2180	0
416	20240729	144200	11173735	2180	2180	2180	2180	0
417	20240729	144100	11173735	2180	2180	2180	2180	0
418	20240729	144000	11173735	2180	2180	2180	2180	0
419	20240729	143900	11173735	2180	2180	2180	2180	0
420	20240729	143800	11173735	2180	2180	2180	2180	0
421	20240729	143700	11173735	2180	2180	2180	2180	0
422	20240729	143600	11173735	2180	2180	2180	2180	0
423	20240729	143500	11173735	2180	2180	2180	2180	0
424	20240729	143400	11173735	2180	2180	2180	2180	0
425	20240729	143300	11173735	2180	2180	2180	2180	0
426	20240729	143200	11173735	2180	2180	2180	2180	0
427	20240729	143100	11173735	2180	2180	2180	2180	0
428	20240729	143000	11173735	2180	2180	2180	2180	0
429	20240729	142900	11173735	2180	2180	2180	2180	0
430	20240729	142800	11173735	2180	2180	2180	2180	0
431	20240729	142700	11173735	2180	2180	2180	2180	0
432	20240729	142600	11173735	2180	2180	2180	2180	0
433	20240729	142500	11173735	2180	2180	2180	2180	0
434	20240729	142400	11173735	2180	2180	2180	2180	0
435	20240729	142300	11173735	2180	2180	2180	2180	0
436	20240729	142200	11173735	2180	2180	2180	2180	0
437	20240729	142100	11173735	2180	2180	2180	2180	0
438	20240729	142000	11173735	2180	2180	2180	2180	0
439	20240729	141900	11173735	2180	2180	2180	2180	0
440	20240729	141800	11173735	2180	2180	2180	2180	0
441	20240729	141700	11173735	2180	2180	2180	2180	0
442	20240729	141600	11173735	2180	2180	2180	2180	0
443	20240729	141500	11173735	2180	2180	2180	2180	0
444	20240729	141400	11173735	2180	2180	2180	2180	0
445	20240729	141300	11173735	2180	2180	2180	2180	0
446	20240729	141200	11173735	2180	2180	2180	2180	0
447	20240729	141100	11173735	2180	2180	2180	2180	0
448	20240729	141000	11173735	2180	2180	2180	2180	0
449	20240729	140900	11173735	2180	2180	2180	2180	0
450	20240729	140800	11173735	2180	2180	2180	2180	0
451	20240729	140700	11173735	2180	2180	2180	2180	0
452	20240729	140600	11173735	2180	2180	2180	2180	0
453	20240729	140500	11173735	2180	2180	2180	2180	459
454	20240729	140400	10173115	2180	2180	2180	2180	0
455	20240729	140300	10173115	2180	2180	2180	2180	0
456	20240729	140200	10173115	2180	2180	2180	2180	0
457	20240729	140100	10173115	2180	2180	2180	2180	0
458	20240729	140000	10173115	2180	2180	2180	2180	0
459	20240729	135900	10173115	2180	2180	2180	2180	0
460	20240729	135800	10173115	2180	2180	2180	2180	0
461	20240729	135700	10173115	2180	2180	2180	2180	0
462	20240729	135600	10173115	2180	2180	2180	2180	0
463	20240729	135500	10173115	2180	2180	2180	2180	0
464	20240729	135400	10173115	2180	2180	2180	2180	0
465	20240729	135300	10173115	2180	2180	2180	2180	0
466	20240729	135200	10173115	2180	2180	2180	2180	0
467	20240729	135100	10173115	2180	2180	2180	2180	0
468	20240729	135000	10173115	2180	2180	2180	2180	0
469	20240729	134900	10173115	2180	2180	2180	2180	0
470	20240729	134800	10173115	2180	2180	2180	2180	0
471	20240729	134700	10173115	2180	2180	2180	2180	0
472	20240729	134600	10173115	2180	2180	2180	2180	0
473	20240729	134500	10173115	2180	2180	2180	2180	0
474	20240729	134400	10173115	2180	2180	2180	2180	0
475	20240729	134300	10173115	2180	2180	2180	2180	0
476	20240729	134200	10173115	2180	2180	2180	2180	0
477	20240729	134100	10173115	2180	2180	2180	2180	0
478	20240729	134000	10173115	2180	2180	2180	2180	0
479	20240729	133900	10173115	2180	2180	2180	2180	0
480	20240729	133800	10173115	2180	2180	2180	2180	0
481	20240729	133700	10173115	2180	2180	2180	2180	0
482	20240729	133600	10173115	2180	2180	2180	2180	0
483	20240729	133500	10173115	2180	2180	2180	2180	0
484	20240729	133400	10173115	2180	2180	2180	2180	0
485	20240729	133300	10173115	2180	2180	2180	2180	0
486	20240729	133200	10173115	2180	2180	2180	2180	0
487	20240729	133100	10173115	2180	2180	2180	2180	0
488	20240729	133000	10173115	2180	2180	2180	2180	0
489	20240729	132900	10173115	2180	2180	2180	2180	0
490	20240729	132800	10173115	2180	2180	2180	2180	0
491	20240729	132700	10173115	2180	2180	2180	2180	0
492	20240729	132600	10173115	2180	2180	2180	2180	0
493	20240729	132500	10173115	2180	2180	2180	2180	0
494	20240729	132400	10173115	2180	2180	2180	2180	36
495	20240729	132300	10094635	2185	2185	2185	2185	0
496	20240729	132200	10094635	2185	2185	2185	2185	464
497	20240729	132100	9080795	2185	2185	2185	2185	0
498	20240729	132000	9080795	2185	2185	2185	2185	0
499	20240729	131900	9080795	2185	2185	2185	2185	0
500	20240729	131800	9080795	2185	2185	2185	2185	0
501	20240729	131700	9080795	2185	2185	2185	2185	0
502	20240729	131600	9080795	2185	2185	2185	2185	0
503	20240729	131500	9080795	2185	2185	2185	2185	0
504	20240729	131400	9080795	2185	2185	2185	2185	0
505	20240729	131300	9080795	2185	2185	2185	2185	0
506	20240729	131200	9080795	2185	2185	2185	2185	0
507	20240729	131100	9080795	2185	2185	2185	2185	0
508	20240729	131000	9080795	2185	2185	2185	2185	0
509	20240729	130900	9080795	2185	2185	2185	2185	0
510	20240729	130800	9080795	2185	2185	2185	2185	0
511	20240729	130700	9080795	2185	2185	2185	2185	0
512	20240729	130600	9080795	2185	2185	2185	2185	0
513	20240729	130500	9080795	2185	2185	2185	2185	0
514	20240729	130400	9080795	2185	2185	2185	2185	0
515	20240729	130300	9080795	2185	2185	2185	2185	0
516	20240729	130200	9080795	2185	2185	2185	2185	0
517	20240729	130100	9080795	2185	2185	2185	2185	0
518	20240729	130000	9080795	2185	2185	2185	2185	0
519	20240729	125900	9080795	2185	2185	2185	2185	0
520	20240729	125800	9080795	2185	2185	2185	2185	0
521	20240729	125700	9080795	2185	2185	2185	2185	0
522	20240729	125600	9080795	2185	2185	2185	2185	0
523	20240729	125500	9080795	2185	2185	2185	2185	0
524	20240729	125400	9080795	2185	2185	2185	2185	0
525	20240729	125300	9080795	2185	2185	2185	2185	0
526	20240729	125200	9080795	2185	2185	2185	2185	0
527	20240729	125100	9080795	2185	2185	2185	2185	0
528	20240729	125000	9080795	2185	2185	2185	2185	0
529	20240729	124900	9080795	2185	2185	2185	2185	0
530	20240729	124800	9080795	2185	2185	2185	2185	0
531	20240729	124700	9080795	2185	2185	2185	2185	0
532	20240729	124600	9080795	2185	2185	2185	2185	0
533	20240729	124500	9080795	2185	2185	2185	2185	0
534	20240729	124400	9080795	2185	2185	2185	2185	0
535	20240729	124300	9080795	2185	2185	2185	2185	36
536	20240729	124200	9002135	2185	2185	2185	2185	0
537	20240729	124100	9002135	2185	2185	2185	2185	0
538	20240729	124000	9002135	2185	2185	2185	2185	0
539	20240729	123900	9002135	2185	2185	2185	2185	0
540	20240729	123800	9002135	2185	2185	2185	2185	0
541	20240729	123700	9002135	2185	2185	2185	2185	0
542	20240729	123600	9002135	2185	2185	2185	2185	0
543	20240729	123500	9002135	2185	2185	2185	2185	0
544	20240729	123400	9002135	2185	2185	2185	2185	0
545	20240729	123300	9002135	2185	2185	2185	2185	0
546	20240729	123200	9002135	2185	2185	2185	2185	0
547	20240729	123100	9002135	2185	2185	2185	2185	0
548	20240729	123000	9002135	2185	2185	2185	2185	0
549	20240729	122900	9002135	2185	2185	2185	2185	0
550	20240729	122800	9002135	2185	2185	2185	2185	0
551	20240729	122700	9002135	2185	2185	2185	2185	0
552	20240729	122600	9002135	2185	2185	2185	2185	0
553	20240729	122500	9002135	2185	2185	2185	2185	0
554	20240729	122400	9002135	2185	2185	2185	2185	0
555	20240729	122300	9002135	2185	2185	2185	2185	0
556	20240729	122200	9002135	2185	2185	2185	2185	0
557	20240729	122100	9002135	2185	2185	2185	2185	0
558	20240729	122000	9002135	2185	2185	2185	2185	0
559	20240729	121900	9002135	2185	2185	2185	2185	0
560	20240729	121800	9002135	2185	2185	2185	2185	0
561	20240729	121700	9002135	2185	2185	2185	2185	0
562	20240729	121600	9002135	2185	2185	2185	2185	0
563	20240729	121500	9002135	2185	2185	2185	2185	0
564	20240729	121400	9002135	2185	2185	2185	2185	0
565	20240729	121300	9002135	2185	2185	2185	2185	0
566	20240729	121200	9002135	2185	2185	2185	2185	0
567	20240729	121100	9002135	2185	2185	2185	2185	0
568	20240729	121000	9002135	2185	2185	2185	2185	0
569	20240729	120900	9002135	2185	2185	2185	2185	0
570	20240729	120800	9002135	2185	2185	2185	2185	0
571	20240729	120700	9002135	2185	2185	2185	2185	0
572	20240729	120600	9002135	2185	2185	2185	2185	0
573	20240729	120500	9002135	2185	2185	2185	2185	0
574	20240729	120400	9002135	2185	2185	2185	2185	0
575	20240729	120300	9002135	2185	2185	2185	2185	0
576	20240729	120200	9002135	2185	2185	2185	2185	500
577	20240729	120100	7909635	2190	2190	2190	2190	0
578	20240729	120000	7909635	2190	2190	2190	2190	0
579	20240729	115900	7909635	2190	2190	2190	2190	0
580	20240729	115800	7909635	2190	2190	2190	2190	0
581	20240729	115700	7909635	2190	2190	2190	2190	0
582	20240729	115600	7909635	2190	2190	2190	2190	0
583	20240729	115500	7909635	2190	2190	2190	2190	0
584	20240729	115400	7909635	2190	2190	2190	2190	0
585	20240729	115300	7909635	2190	2190	2190	2190	0
586	20240729	115200	7909635	2190	2190	2190	2190	0
587	20240729	115100	7909635	2190	2190	2190	2190	0
588	20240729	115000	7909635	2190	2190	2190	2190	0
589	20240729	114900	7909635	2190	2190	2190	2190	0
590	20240729	114800	7909635	2190	2190	2190	2190	0
591	20240729	114700	7909635	2190	2190	2190	2190	0
592	20240729	114600	7909635	2190	2190	2190	2190	0
593	20240729	114500	7909635	2190	2190	2190	2190	0
594	20240729	114400	7909635	2190	2190	2190	2190	0
595	20240729	114300	7909635	2190	2190	2190	2190	0
596	20240729	114200	7909635	2190	2190	2190	2190	0
597	20240729	114100	7909635	2190	2190	2190	2190	0
598	20240729	114000	7909635	2190	2190	2190	2190	0
599	20240729	113900	7909635	2190	2190	2190	2190	0
600	20240729	113800	7909635	2190	2190	2190	2190	0
601	20240729	113700	7909635	2190	2190	2190	2190	0
602	20240729	113600	7909635	2190	2190	2190	2190	0
603	20240729	113500	7909635	2190	2190	2190	2190	0
604	20240729	113400	7909635	2190	2190	2190	2190	0
605	20240729	113300	7909635	2190	2190	2190	2190	0
606	20240729	113200	7909635	2190	2190	2190	2190	0
607	20240729	113100	7909635	2190	2190	2190	2190	0
608	20240729	113000	7909635	2190	2190	2190	2190	0
609	20240729	112900	7909635	2190	2190	2190	2190	0
610	20240729	112800	7909635	2190	2190	2190	2190	0
611	20240729	112700	7909635	2190	2190	2190	2190	0
612	20240729	112600	7909635	2190	2190	2190	2190	0
613	20240729	112500	7909635	2190	2190	2190	2190	0
614	20240729	112400	7909635	2190	2190	2190	2190	0
615	20240729	112300	7909635	2190	2190	2190	2190	0
616	20240729	112200	7909635	2190	2190	2190	2190	0
617	20240729	112100	7909635	2190	2190	2190	2190	0
618	20240729	112000	7909635	2190	2190	2190	2190	0
619	20240729	111900	7909635	2190	2190	2190	2190	0
620	20240729	111800	7909635	2190	2190	2190	2190	0
621	20240729	111700	7909635	2190	2190	2190	2190	0
622	20240729	111600	7909635	2190	2190	2190	2190	0
623	20240729	111500	7909635	2190	2190	2190	2190	0
624	20240729	111400	7909635	2190	2190	2190	2190	0
625	20240729	111300	7909635	2190	2190	2190	2190	0
626	20240729	111200	7909635	2190	2190	2190	2190	0
627	20240729	111100	7909635	2190	2190	2190	2190	0
628	20240729	111000	7909635	2190	2190	2190	2190	0
629	20240729	110900	7909635	2190	2190	2190	2190	50
630	20240729	110800	7800135	2195	2195	2195	2195	0
631	20240729	110700	7800135	2195	2195	2195	2195	0
632	20240729	110600	7800135	2195	2195	2195	2195	0
633	20240729	110500	7800135	2195	2195	2195	2195	0
634	20240729	110400	7800135	2195	2195	2195	2195	0
635	20240729	110300	7800135	2195	2195	2195	2195	0
636	20240729	110200	7800135	2195	2195	2195	2195	0
637	20240729	110100	7800135	2195	2195	2195	2195	0
638	20240729	110000	7800135	2195	2195	2195	2195	3204
639	20240729	105900	767355	2195	2195	2195	2195	0
640	20240729	105800	767355	2195	2195	2195	2195	0
641	20240729	105700	767355	2195	2195	2195	2195	0
642	20240729	105600	767355	2195	2195	2195	2195	36
643	20240729	105500	688335	2185	2185	2185	2185	0
644	20240729	105400	688335	2185	2185	2185	2185	0
645	20240729	105300	688335	2185	2185	2185	2185	0
646	20240729	105200	688335	2185	2185	2185	2185	0
647	20240729	105100	688335	2185	2185	2185	2185	0
648	20240729	105000	688335	2185	2185	2185	2185	0
649	20240729	104900	688335	2185	2185	2185	2185	0
650	20240729	104800	688335	2185	2185	2185	2185	0
651	20240729	104700	688335	2185	2185	2185	2185	0
652	20240729	104600	688335	2185	2185	2185	2185	0
653	20240729	104500	688335	2185	2185	2185	2185	0
654	20240729	104400	688335	2185	2185	2185	2185	0
655	20240729	104300	688335	2185	2185	2185	2185	0
656	20240729	104200	688335	2185	2185	2185	2185	0
657	20240729	104100	688335	2185	2185	2185	2185	0
658	20240729	104000	688335	2185	2185	2185	2185	0
659	20240729	103900	688335	2185	2185	2185	2185	0
660	20240729	103800	688335	2185	2185	2185	2185	0
661	20240729	103700	688335	2185	2185	2185	2185	0
662	20240729	103600	688335	2185	2185	2185	2185	0
663	20240729	103500	688335	2185	2185	2185	2185	0
664	20240729	103400	688335	2185	2185	2185	2185	0
665	20240729	103300	688335	2185	2185	2185	2185	0
666	20240729	103200	688335	2185	2185	2185	2185	0
667	20240729	103100	688335	2185	2185	2185	2185	0
668	20240729	103000	688335	2185	2185	2185	2185	0
669	20240729	102900	688335	2185	2185	2185	2185	0
670	20240729	102800	688335	2185	2185	2185	2185	100
671	20240729	102700	469835	2195	2195	2195	2195	0
672	20240729	102600	469835	2195	2195	2195	2195	0
673	20240729	102500	469835	2195	2195	2195	2195	0
674	20240729	102400	469835	2195	2195	2195	2195	0
675	20240729	102300	469835	2195	2195	2195	2195	0
676	20240729	102200	469835	2195	2195	2195	2195	0
677	20240729	102100	469835	2195	2195	2195	2195	0
678	20240729	102000	469835	2195	2195	2195	2195	0
679	20240729	101900	469835	2195	2195	2195	2195	0
680	20240729	101800	469835	2195	2195	2195	2195	0
681	20240729	101700	469835	2195	2195	2195	2195	0
682	20240729	101600	469835	2195	2195	2195	2195	0
683	20240729	101500	469835	2195	2195	2195	2195	0
684	20240729	101400	469835	2195	2195	2195	2195	0
685	20240729	101300	469835	2195	2195	2195	2195	0
686	20240729	101200	469835	2195	2195	2195	2195	0
687	20240729	101100	469835	2195	2195	2195	2195	0
688	20240729	101000	469835	2195	2195	2195	2195	4
689	20240729	100900	461055	2185	2185	2185	2185	0
690	20240729	100800	461055	2185	2185	2185	2185	0
691	20240729	100700	461055	2185	2185	2185	2185	0
692	20240729	100600	461055	2185	2185	2185	2185	0
693	20240729	100500	461055	2185	2185	2185	2185	0
694	20240729	100400	461055	2185	2185	2185	2185	0
695	20240729	100300	461055	2185	2185	2185	2185	0
696	20240729	100200	461055	2185	2185	2185	2185	0
697	20240729	100100	461055	2185	2185	2185	2185	0
698	20240729	100000	461055	2185	2185	2185	2185	88
699	20240729	095900	268775	2190	2190	2190	2190	0
700	20240729	095800	268775	2190	2190	2190	2190	0
701	20240729	095700	268775	2190	2190	2190	2190	0
702	20240729	095600	268775	2190	2190	2190	2190	0
703	20240729	095500	268775	2190	2190	2190	2190	0
704	20240729	095400	268775	2190	2190	2190	2190	0
705	20240729	095300	268775	2190	2190	2190	2190	0
706	20240729	095200	268775	2190	2190	2190	2190	0
707	20240729	095100	268775	2190	2190	2190	2190	0
708	20240729	095000	268775	2190	2190	2190	2190	0
709	20240729	094900	268775	2190	2190	2190	2190	0
710	20240729	094800	268775	2190	2190	2190	2190	5
711	20240729	094700	257825	2185	2185	2185	2185	0
712	20240729	094600	257825	2185	2185	2185	2185	0
713	20240729	094500	257825	2185	2185	2185	2185	0
714	20240729	094400	257825	2185	2185	2185	2185	0
715	20240729	094300	257825	2185	2185	2185	2185	0
716	20240729	094200	257825	2185	2185	2185	2185	0
717	20240729	094100	257825	2185	2185	2185	2185	0
718	20240729	094000	257825	2185	2185	2185	2185	0
719	20240729	093900	257825	2185	2185	2185	2185	0
720	20240729	093800	257825	2185	2185	2185	2185	0
721	20240729	093700	257825	2185	2185	2185	2185	0
722	20240729	093600	257825	2185	2185	2185	2185	0
723	20240729	093500	257825	2185	2185	2185	2185	0
724	20240729	093400	257825	2185	2185	2185	2185	0
725	20240729	093300	257825	2185	2185	2185	2185	72
726	20240729	093200	100505	2185	2185	2185	2185	0
727	20240729	093100	100505	2185	2185	2185	2185	0
728	20240729	093000	100505	2185	2185	2185	2185	0
729	20240729	092900	100505	2185	2185	2185	2185	0
730	20240729	092800	100505	2185	2185	2185	2185	0
731	20240729	092700	100505	2185	2185	2185	2185	0
732	20240729	092600	100505	2185	2185	2185	2185	0
733	20240729	092500	100505	2185	2185	2185	2185	0
734	20240729	092400	100505	2185	2185	2185	2185	0
735	20240729	092300	100505	2185	2185	2185	2185	45
736	20240729	092200	2180	2180	2180	2180	2180	0
737	20240729	092100	2180	2180	2180	2180	2180	0
738	20240729	092000	2180	2180	2180	2180	2180	0
739	20240729	091900	2180	2180	2180	2180	2180	0
740	20240729	091800	2180	2180	2180	2180	2180	0
741	20240729	091700	2180	2180	2180	2180	2180	0
742	20240729	091600	2180	2180	2180	2180	2180	0
743	20240729	091500	2180	2180	2180	2180	2180	0
744	20240729	091400	2180	2180	2180	2180	2180	0
745	20240729	091300	2180	2180	2180	2180	2180	0
746	20240729	091200	2180	2180	2180	2180	2180	0
747	20240729	091100	2180	2180	2180	2180	2180	0
748	20240729	091000	2180	2180	2180	2180	2180	0
749	20240729	090900	2180	2180	2180	2180	2180	0
750	20240729	090800	2180	2180	2180	2180	2180	0
751	20240729	090700	2180	2180	2180	2180	2180	0
752	20240729	090600	2180	2180	2180	2180	2180	0
753	20240729	090500	2180	2180	2180	2180	2180	0
754	20240729	090400	2180	2180	2180	2180	2180	0
755	20240729	090300	2180	2180	2180	2180	2180	0
756	20240729	090200	2180	2180	2180	2180	2180	0
757	20240729	090100	2180	2180	2180	2180	2180	0
758	20240729	090000	2180	2180	2180	2180	2180	1