KissMeData/040160/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	192200	9684585	2970	2970	2970	2970	156
3	20240730	192100	9684585	2970	2970	2970	2970	0
4	20240730	192000	9684585	2970	2970	2970	2970	0
5	20240730	191900	9684585	2970	2970	2970	2970	0
6	20240730	191800	9684585	2970	2970	2970	2970	0
7	20240730	191700	9684585	2970	2970	2970	2970	0
8	20240730	191600	9684585	2970	2970	2970	2970	0
9	20240730	191500	9684585	2970	2970	2970	2970	0
10	20240730	191400	9684585	2970	2970	2970	2970	0
11	20240730	191300	9684585	2970	2970	2970	2970	0
12	20240730	191200	9684585	2970	2970	2970	2970	0
13	20240730	191100	9684585	2970	2970	2970	2970	0
14	20240730	191000	9684585	2970	2970	2970	2970	0
15	20240730	190900	9684585	2970	2970	2970	2970	0
16	20240730	190800	9684585	2970	2970	2970	2970	0
17	20240730	190700	9684585	2970	2970	2970	2970	0
18	20240730	190600	9684585	2970	2970	2970	2970	0
19	20240730	190500	9684585	2970	2970	2970	2970	0
20	20240730	190400	9684585	2970	2970	2970	2970	0
21	20240730	190300	9684585	2970	2970	2970	2970	0
22	20240730	190200	9684585	2970	2970	2970	2970	0
23	20240730	190100	9684585	2970	2970	2970	2970	0
24	20240730	190000	9684585	2970	2970	2970	2970	0
25	20240730	185900	9684585	2970	2970	2970	2970	0
26	20240730	185800	9684585	2970	2970	2970	2970	0
27	20240730	185700	9684585	2970	2970	2970	2970	0
28	20240730	185600	9684585	2970	2970	2970	2970	0
29	20240730	185500	9684585	2970	2970	2970	2970	0
30	20240730	185400	9684585	2970	2970	2970	2970	0
31	20240730	185300	9684585	2970	2970	2970	2970	0
32	20240730	185200	9684585	2970	2970	2970	2970	156
33	20240730	185100	9684585	2970	2970	2970	2970	0
34	20240730	185000	9684585	2970	2970	2970	2970	0
35	20240730	184900	9684585	2970	2970	2970	2970	0
36	20240730	184800	9684585	2970	2970	2970	2970	0
37	20240730	184700	9684585	2970	2970	2970	2970	0
38	20240730	184600	9684585	2970	2970	2970	2970	0
39	20240730	184500	9684585	2970	2970	2970	2970	0
40	20240730	184400	9684585	2970	2970	2970	2970	0
41	20240730	184300	9684585	2970	2970	2970	2970	0
42	20240730	184200	9684585	2970	2970	2970	2970	0
43	20240730	184100	9684585	2970	2970	2970	2970	0
44	20240730	184000	9684585	2970	2970	2970	2970	0
45	20240730	183900	9684585	2970	2970	2970	2970	0
46	20240730	183800	9684585	2970	2970	2970	2970	0
47	20240730	183700	9684585	2970	2970	2970	2970	0
48	20240730	183600	9684585	2970	2970	2970	2970	0
49	20240730	183500	9684585	2970	2970	2970	2970	0
50	20240730	183400	9684585	2970	2970	2970	2970	0
51	20240730	183300	9684585	2970	2970	2970	2970	0
52	20240730	183200	9684585	2970	2970	2970	2970	0
53	20240730	183100	9684585	2970	2970	2970	2970	0
54	20240730	183000	9684585	2970	2970	2970	2970	0
55	20240730	182900	9684585	2970	2970	2970	2970	0
56	20240730	182800	9684585	2970	2970	2970	2970	0
57	20240730	182700	9684585	2970	2970	2970	2970	0
58	20240730	182600	9684585	2970	2970	2970	2970	0
59	20240730	182500	9684585	2970	2970	2970	2970	0
60	20240730	182400	9684585	2970	2970	2970	2970	0
61	20240730	182300	9684585	2970	2970	2970	2970	0
62	20240730	182200	9684585	2970	2970	2970	2970	156
63	20240730	182100	9684585	2970	2970	2970	2970	0
64	20240730	182000	9684585	2970	2970	2970	2970	0
65	20240730	181900	9684585	2970	2970	2970	2970	0
66	20240730	181800	9684585	2970	2970	2970	2970	0
67	20240730	181700	9684585	2970	2970	2970	2970	0
68	20240730	181600	9684585	2970	2970	2970	2970	0
69	20240730	181500	9684585	2970	2970	2970	2970	0
70	20240730	181400	9684585	2970	2970	2970	2970	0
71	20240730	181300	9684585	2970	2970	2970	2970	0
72	20240730	181200	9684585	2970	2970	2970	2970	0
73	20240730	181100	9684585	2970	2970	2970	2970	0
74	20240730	181000	9684585	2970	2970	2970	2970	0
75	20240730	180900	9684585	2970	2970	2970	2970	0
76	20240730	180800	9684585	2970	2970	2970	2970	0
77	20240730	180700	9684585	2970	2970	2970	2970	0
78	20240730	180600	9684585	2970	2970	2970	2970	0
79	20240730	180500	9684585	2970	2970	2970	2970	0
80	20240730	180400	9684585	2970	2970	2970	2970	0
81	20240730	180300	9684585	2970	2970	2970	2970	0
82	20240730	180200	9684585	2970	2970	2970	2970	0
83	20240730	180100	9684585	2970	2970	2970	2970	0
84	20240730	180000	9684585	2970	2970	2970	2970	0
85	20240730	175900	9684585	2970	2970	2970	2970	0
86	20240730	175800	9684585	2970	2970	2970	2970	0
87	20240730	175700	9684585	2970	2970	2970	2970	0
88	20240730	175600	9684585	2970	2970	2970	2970	0
89	20240730	175500	9684585	2970	2970	2970	2970	0
90	20240730	175400	9684585	2970	2970	2970	2970	0
91	20240730	175300	9684585	2970	2970	2970	2970	0
92	20240730	175200	9684585	2970	2970	2970	2970	156
93	20240730	175100	9684585	2970	2970	2970	2970	0
94	20240730	175000	9684585	2970	2970	2970	2970	0
95	20240730	174900	9684585	2970	2970	2970	2970	0
96	20240730	174800	9684585	2970	2970	2970	2970	0
97	20240730	174700	9684585	2970	2970	2970	2970	0
98	20240730	174600	9684585	2970	2970	2970	2970	0
99	20240730	174500	9684585	2970	2970	2970	2970	0
100	20240730	174400	9684585	2970	2970	2970	2970	0
101	20240730	174300	9684585	2970	2970	2970	2970	0
102	20240730	174200	9684585	2970	2970	2970	2970	0
103	20240730	174100	9684585	2970	2970	2970	2970	0
104	20240730	174000	9684585	2970	2970	2970	2970	0
105	20240730	173900	9684585	2970	2970	2970	2970	0
106	20240730	173800	9684585	2970	2970	2970	2970	0
107	20240730	173700	9684585	2970	2970	2970	2970	0
108	20240730	173600	9684585	2970	2970	2970	2970	0
109	20240730	173500	9684585	2970	2970	2970	2970	0
110	20240730	173400	9684585	2970	2970	2970	2970	0
111	20240730	173300	9684585	2970	2970	2970	2970	0
112	20240730	173200	9684585	2970	2970	2970	2970	0
113	20240730	173100	9684585	2970	2970	2970	2970	0
114	20240730	173000	9684585	2970	2970	2970	2970	0
115	20240730	172900	9684585	2970	2970	2970	2970	0
116	20240730	172800	9684585	2970	2970	2970	2970	0
117	20240730	172700	9684585	2970	2970	2970	2970	0
118	20240730	172600	9684585	2970	2970	2970	2970	0
119	20240730	172500	9684585	2970	2970	2970	2970	0
120	20240730	172400	9684585	2970	2970	2970	2970	0
121	20240730	172300	9684585	2970	2970	2970	2970	0
122	20240730	172200	9684585	2970	2970	2970	2970	156
123	20240730	172100	9684585	2970	2970	2970	2970	0
124	20240730	172000	9684585	2970	2970	2970	2970	0
125	20240730	171900	9684585	2970	2970	2970	2970	0
126	20240730	171800	9684585	2970	2970	2970	2970	0
127	20240730	171700	9684585	2970	2970	2970	2970	0
128	20240730	171600	9684585	2970	2970	2970	2970	0
129	20240730	171500	9684585	2970	2970	2970	2970	0
130	20240730	171400	9684585	2970	2970	2970	2970	0
131	20240730	171300	9684585	2970	2970	2970	2970	0
132	20240730	171200	9684585	2970	2970	2970	2970	0
133	20240730	171100	9684585	2970	2970	2970	2970	0
134	20240730	171000	9684585	2970	2970	2970	2970	0
135	20240730	170900	9684585	2970	2970	2970	2970	0
136	20240730	170800	9684585	2970	2970	2970	2970	0
137	20240730	170700	9684585	2970	2970	2970	2970	0
138	20240730	170600	9684585	2970	2970	2970	2970	0
139	20240730	170500	9684585	2970	2970	2970	2970	0
140	20240730	170400	9684585	2970	2970	2970	2970	0
141	20240730	170300	9684585	2970	2970	2970	2970	0
142	20240730	170200	9684585	2970	2970	2970	2970	0
143	20240730	170100	9684585	2970	2970	2970	2970	0
144	20240730	170000	9684585	2970	2970	2970	2970	0
145	20240730	165900	9684585	2970	2970	2970	2970	0
146	20240730	165800	9684585	2970	2970	2970	2970	0
147	20240730	165700	9684585	2970	2970	2970	2970	0
148	20240730	165600	9684585	2970	2970	2970	2970	0
149	20240730	165500	9684585	2970	2970	2970	2970	0
150	20240730	165400	9684585	2970	2970	2970	2970	0
151	20240730	165300	9684585	2970	2970	2970	2970	0
152	20240730	165200	9684585	2970	2970	2970	2970	156
153	20240730	165100	9684585	2970	2970	2970	2970	0
154	20240730	165000	9684585	2970	2970	2970	2970	0
155	20240730	164900	9684585	2970	2970	2970	2970	0
156	20240730	164800	9684585	2970	2970	2970	2970	0
157	20240730	164700	9684585	2970	2970	2970	2970	0
158	20240730	164600	9684585	2970	2970	2970	2970	0
159	20240730	164500	9684585	2970	2970	2970	2970	0
160	20240730	164400	9684585	2970	2970	2970	2970	0
161	20240730	164300	9684585	2970	2970	2970	2970	0
162	20240730	164200	9684585	2970	2970	2970	2970	0
163	20240730	164100	9684585	2970	2970	2970	2970	0
164	20240730	164000	9684585	2970	2970	2970	2970	0
165	20240730	163900	9684585	2970	2970	2970	2970	0
166	20240730	163800	9684585	2970	2970	2970	2970	0
167	20240730	163700	9684585	2970	2970	2970	2970	0
168	20240730	163600	9684585	2970	2970	2970	2970	0
169	20240730	163500	9684585	2970	2970	2970	2970	0
170	20240730	163400	9684585	2970	2970	2970	2970	0
171	20240730	163300	9684585	2970	2970	2970	2970	0
172	20240730	163200	9684585	2970	2970	2970	2970	0
173	20240730	163100	9684585	2970	2970	2970	2970	0
174	20240730	163000	9684585	2970	2970	2970	2970	0
175	20240730	162900	9684585	2970	2970	2970	2970	0
176	20240730	162800	9684585	2970	2970	2970	2970	0
177	20240730	162700	9684585	2970	2970	2970	2970	0
178	20240730	162600	9684585	2970	2970	2970	2970	0
179	20240730	162500	9684585	2970	2970	2970	2970	0
180	20240730	162400	9684585	2970	2970	2970	2970	0
181	20240730	162300	9684585	2970	2970	2970	2970	0
182	20240730	162200	9684585	2970	2970	2970	2970	156
183	20240730	162100	9684585	2970	2970	2970	2970	0
184	20240730	162000	9684585	2970	2970	2970	2970	0
185	20240730	161900	9684585	2970	2970	2970	2970	0
186	20240730	161800	9684585	2970	2970	2970	2970	0
187	20240730	161700	9684585	2970	2970	2970	2970	0
188	20240730	161600	9684585	2970	2970	2970	2970	0
189	20240730	161500	9684585	2970	2970	2970	2970	0
190	20240730	161400	9684585	2970	2970	2970	2970	0
191	20240730	161300	9684585	2970	2970	2970	2970	0
192	20240730	161200	9684585	2970	2970	2970	2970	0
193	20240730	161100	9684585	2970	2970	2970	2970	0
194	20240730	161000	9684585	2970	2970	2970	2970	0
195	20240730	160900	9684585	2970	2970	2970	2970	0
196	20240730	160800	9684585	2970	2970	2970	2970	0
197	20240730	160700	9684585	2970	2970	2970	2970	0
198	20240730	160600	9684585	2970	2970	2970	2970	0
199	20240730	160500	9684585	2970	2970	2970	2970	0
200	20240730	160400	9684585	2970	2970	2970	2970	0
201	20240730	160300	9684585	2970	2970	2970	2970	0
202	20240730	160200	9684585	2970	2970	2970	2970	0
203	20240730	160100	9684585	2970	2970	2970	2970	0
204	20240730	160000	9684585	2970	2970	2970	2970	0
205	20240730	155900	9684585	2970	2970	2970	2970	0
206	20240730	155800	9684585	2970	2970	2970	2970	0
207	20240730	155700	9684585	2970	2970	2970	2970	0
208	20240730	155600	9684585	2970	2970	2970	2970	0
209	20240730	155500	9684585	2970	2970	2970	2970	0
210	20240730	155400	9684585	2970	2970	2970	2970	0
211	20240730	155300	9684585	2970	2970	2970	2970	0
212	20240730	155200	9684585	2970	2970	2970	2970	156
213	20240730	155100	9684585	2970	2970	2970	2970	0
214	20240730	155000	9684585	2970	2970	2970	2970	0
215	20240730	154900	9684585	2970	2970	2970	2970	0
216	20240730	154800	9684585	2970	2970	2970	2970	0
217	20240730	154700	9684585	2970	2970	2970	2970	0
218	20240730	154600	9684585	2970	2970	2970	2970	0
219	20240730	154500	9684585	2970	2970	2970	2970	0
220	20240730	154400	9684585	2970	2970	2970	2970	0
221	20240730	154300	9684585	2970	2970	2970	2970	0
222	20240730	154200	9684585	2970	2970	2970	2970	0
223	20240730	154100	9684585	2970	2970	2970	2970	0
224	20240730	154000	9684585	2970	2970	2970	2970	0
225	20240730	153900	9684585	2970	2970	2970	2970	0
226	20240730	153800	9684585	2970	2970	2970	2970	0
227	20240730	153700	9684585	2970	2970	2970	2970	0
228	20240730	153600	9684585	2970	2970	2970	2970	0
229	20240730	153500	9684585	2970	2970	2970	2970	0
230	20240730	153400	9684585	2970	2970	2970	2970	0
231	20240730	153300	9684585	2970	2970	2970	2970	0
232	20240730	153200	9684585	2970	2970	2970	2970	0
233	20240730	153100	9684585	2970	2970	2970	2970	0
234	20240730	153000	9684585	2970	2970	2970	2970	156
235	20240730	152900	9221265	2960	2960	2960	2960	0
236	20240730	152800	9221265	2960	2960	2960	2960	0
237	20240730	152700	9221265	2960	2960	2960	2960	0
238	20240730	152600	9221265	2960	2960	2960	2960	0
239	20240730	152500	9221265	2960	2960	2960	2960	0
240	20240730	152400	9221265	2960	2960	2960	2960	0
241	20240730	152300	9221265	2960	2960	2960	2960	0
242	20240730	152200	9221265	2960	2960	2960	2960	0
243	20240730	152100	9221265	2960	2960	2960	2960	0
244	20240730	152000	9221265	2960	2960	2960	2960	0
245	20240730	151900	9221265	2960	2960	2960	2960	329
246	20240730	151800	8247425	2970	2970	2970	2970	31
247	20240730	151700	8155355	2960	2960	2960	2960	0
248	20240730	151600	8155355	2960	2960	2960	2960	0
249	20240730	151500	8155355	2960	2960	2960	2960	0
250	20240730	151400	8155355	2960	2960	2960	2960	0
251	20240730	151300	8155355	2960	2960	2960	2960	0
252	20240730	151200	8155355	2960	2960	2960	2960	0
253	20240730	151100	8155355	2960	2960	2960	2960	0
254	20240730	151000	8155355	2960	2960	2960	2960	45
255	20240730	150900	8022155	2960	2960	2960	2960	0
256	20240730	150800	8022155	2960	2960	2960	2960	0
257	20240730	150700	8022155	2960	2960	2960	2960	2
258	20240730	150600	8016235	2960	2960	2960	2960	0
259	20240730	150500	8016235	2960	2960	2960	2960	0
260	20240730	150400	8016235	2960	2960	2960	2960	0
261	20240730	150300	8016235	2960	2960	2960	2960	33
262	20240730	150200	7918555	2960	2960	2960	2960	0
263	20240730	150100	7918555	2960	2960	2960	2960	0
264	20240730	150000	7918555	2960	2960	2960	2960	10
265	20240730	145900	7888955	2960	2960	2960	2960	0
266	20240730	145800	7888955	2960	2960	2960	2960	0
267	20240730	145700	7888955	2960	2960	2960	2960	0
268	20240730	145600	7888955	2960	2960	2960	2960	0
269	20240730	145500	7888955	2960	2960	2960	2960	0
270	20240730	145400	7888955	2960	2960	2960	2960	0
271	20240730	145300	7888955	2960	2960	2960	2960	0
272	20240730	145200	7888955	2960	2960	2960	2960	0
273	20240730	145100	7888955	2960	2960	2960	2960	0
274	20240730	145000	7888955	2960	2960	2960	2960	0
275	20240730	144900	7888955	2960	2960	2960	2960	0
276	20240730	144800	7888955	2960	2960	2960	2960	0
277	20240730	144700	7888955	2960	2960	2960	2960	0
278	20240730	144600	7888955	2960	2960	2960	2960	0
279	20240730	144500	7888955	2960	2960	2960	2960	0
280	20240730	144400	7888955	2960	2960	2960	2960	0
281	20240730	144300	7888955	2960	2960	2960	2960	0
282	20240730	144200	7888955	2960	2960	2960	2960	0
283	20240730	144100	7888955	2960	2960	2960	2960	0
284	20240730	144000	7888955	2960	2960	2960	2960	0
285	20240730	143900	7888955	2960	2960	2960	2960	0
286	20240730	143800	7888955	2960	2960	2960	2960	0
287	20240730	143700	7888955	2960	2960	2960	2960	0
288	20240730	143600	7888955	2960	2960	2960	2960	0
289	20240730	143500	7888955	2960	2960	2960	2960	0
290	20240730	143400	7888955	2960	2960	2960	2960	51
291	20240730	143300	7737995	2975	2975	2975	2975	0
292	20240730	143200	7737995	2975	2975	2975	2975	0
293	20240730	143100	7737995	2975	2975	2975	2975	0
294	20240730	143000	7737995	2975	2975	2975	2975	0
295	20240730	142900	7737995	2975	2975	2975	2975	0
296	20240730	142800	7737995	2975	2975	2975	2975	0
297	20240730	142700	7737995	2975	2975	2975	2975	0
298	20240730	142600	7737995	2975	2975	2975	2975	0
299	20240730	142500	7737995	2975	2975	2975	2975	0
300	20240730	142400	7737995	2975	2975	2975	2975	0
301	20240730	142300	7737995	2975	2975	2975	2975	0
302	20240730	142200	7737995	2975	2975	2975	2975	0
303	20240730	142100	7737995	2975	2975	2975	2975	0
304	20240730	142000	7737995	2975	2975	2975	2975	0
305	20240730	141900	7737995	2975	2975	2975	2975	0
306	20240730	141800	7737995	2975	2975	2975	2975	0
307	20240730	141700	7737995	2975	2975	2975	2975	0
308	20240730	141600	7737995	2975	2975	2975	2975	0
309	20240730	141500	7737995	2975	2975	2975	2975	0
310	20240730	141400	7737995	2975	2975	2975	2975	0
311	20240730	141300	7737995	2975	2975	2975	2975	0
312	20240730	141200	7737995	2975	2975	2975	2975	0
313	20240730	141100	7737995	2975	2975	2975	2975	0
314	20240730	141000	7737995	2975	2975	2975	2975	0
315	20240730	140900	7737995	2975	2975	2975	2975	0
316	20240730	140800	7737995	2975	2975	2975	2975	0
317	20240730	140700	7737995	2975	2975	2975	2975	0
318	20240730	140600	7737995	2975	2975	2975	2975	0
319	20240730	140500	7737995	2975	2975	2975	2975	0
320	20240730	140400	7737995	2975	2975	2975	2975	0
321	20240730	140300	7737995	2975	2975	2975	2975	0
322	20240730	140200	7737995	2975	2975	2975	2975	0
323	20240730	140100	7737995	2975	2975	2975	2975	0
324	20240730	140000	7737995	2975	2975	2975	2975	0
325	20240730	135900	7737995	2975	2975	2975	2975	0
326	20240730	135800	7737995	2975	2975	2975	2975	193
327	20240730	135700	7163820	2970	2970	2970	2970	5
328	20240730	135600	7148970	2965	2965	2965	2965	0
329	20240730	135500	7148970	2965	2965	2965	2965	0
330	20240730	135400	7148970	2965	2965	2965	2965	0
331	20240730	135300	7148970	2965	2965	2965	2965	0
332	20240730	135200	7148970	2965	2965	2965	2965	0
333	20240730	135100	7148970	2965	2965	2965	2965	0
334	20240730	135000	7148970	2965	2965	2965	2965	0
335	20240730	134900	7148970	2965	2965	2965	2965	0
336	20240730	134800	7148970	2965	2965	2965	2965	0
337	20240730	134700	7148970	2965	2965	2965	2965	0
338	20240730	134600	7148970	2965	2965	2965	2965	0
339	20240730	134500	7148970	2965	2965	2965	2965	0
340	20240730	134400	7148970	2965	2965	2965	2965	0
341	20240730	134300	7148970	2965	2965	2965	2965	0
342	20240730	134200	7148970	2965	2965	2965	2965	0
343	20240730	134100	7148970	2965	2965	2965	2965	0
344	20240730	134000	7148970	2965	2965	2965	2965	0
345	20240730	133900	7148970	2965	2965	2965	2965	0
346	20240730	133800	7148970	2965	2965	2965	2965	0
347	20240730	133700	7148970	2965	2965	2965	2965	0
348	20240730	133600	7148970	2965	2965	2965	2965	0
349	20240730	133500	7148970	2965	2965	2965	2965	0
350	20240730	133400	7148970	2965	2965	2965	2965	0
351	20240730	133300	7148970	2965	2965	2965	2965	0
352	20240730	133200	7148970	2965	2965	2965	2965	0
353	20240730	133100	7148970	2965	2965	2965	2965	0
354	20240730	133000	7148970	2965	2965	2965	2965	0
355	20240730	132900	7148970	2965	2965	2965	2965	0
356	20240730	132800	7148970	2965	2965	2965	2965	0
357	20240730	132700	7148970	2965	2965	2965	2965	0
358	20240730	132600	7148970	2965	2965	2965	2965	0
359	20240730	132500	7148970	2965	2965	2965	2965	0
360	20240730	132400	7148970	2965	2965	2965	2965	0
361	20240730	132300	7148970	2965	2965	2965	2965	0
362	20240730	132200	7148970	2965	2965	2965	2965	0
363	20240730	132100	7148970	2965	2965	2965	2965	7
364	20240730	132000	7128215	2960	2960	2960	2960	0
365	20240730	131900	7128215	2960	2960	2960	2960	0
366	20240730	131800	7128215	2960	2960	2960	2960	0
367	20240730	131700	7128215	2960	2960	2960	2960	0
368	20240730	131600	7128215	2960	2960	2960	2960	0
369	20240730	131500	7128215	2960	2960	2960	2960	0
370	20240730	131400	7128215	2960	2960	2960	2960	0
371	20240730	131300	7128215	2960	2960	2960	2960	0
372	20240730	131200	7128215	2960	2960	2960	2960	0
373	20240730	131100	7128215	2960	2960	2960	2960	0
374	20240730	131000	7128215	2960	2960	2960	2960	0
375	20240730	130900	7128215	2960	2960	2960	2960	0
376	20240730	130800	7128215	2960	2960	2960	2960	0
377	20240730	130700	7128215	2960	2960	2960	2960	41
378	20240730	130600	7006855	2975	2975	2975	2975	0
379	20240730	130500	7006855	2975	2975	2975	2975	0
380	20240730	130400	7006855	2975	2975	2975	2975	1
381	20240730	130300	7003880	2960	2960	2960	2960	0
382	20240730	130200	7003880	2960	2960	2960	2960	0
383	20240730	130100	7003880	2960	2960	2960	2960	0
384	20240730	130000	7003880	2960	2960	2960	2960	0
385	20240730	125900	7003880	2960	2960	2960	2960	0
386	20240730	125800	7003880	2960	2960	2960	2960	0
387	20240730	125700	7003880	2960	2960	2960	2960	0
388	20240730	125600	7003880	2960	2960	2960	2960	0
389	20240730	125500	7003880	2960	2960	2960	2960	0
390	20240730	125400	7003880	2960	2960	2960	2960	0
391	20240730	125300	7003880	2960	2960	2960	2960	0
392	20240730	125200	7003880	2960	2960	2960	2960	0
393	20240730	125100	7003880	2960	2960	2960	2960	0
394	20240730	125000	7003880	2960	2960	2960	2960	0
395	20240730	124900	7003880	2960	2960	2960	2960	0
396	20240730	124800	7003880	2960	2960	2960	2960	0
397	20240730	124700	7003880	2960	2960	2960	2960	0
398	20240730	124600	7003880	2960	2960	2960	2960	0
399	20240730	124500	7003880	2960	2960	2960	2960	0
400	20240730	124400	7003880	2960	2960	2960	2960	0
401	20240730	124300	7003880	2960	2960	2960	2960	0
402	20240730	124200	7003880	2960	2960	2960	2960	6
403	20240730	124100	6986120	2960	2960	2960	2960	0
404	20240730	124000	6986120	2960	2965	2965	2960	5
405	20240730	123900	6971315	2970	2970	2970	2970	0
406	20240730	123800	6971315	2970	2970	2970	2970	0
407	20240730	123700	6971315	2970	2970	2970	2970	16
408	20240730	123600	6923795	2970	2970	2970	2970	0
409	20240730	123500	6923795	2970	2970	2970	2970	0
410	20240730	123400	6923795	2970	2970	2970	2970	0
411	20240730	123300	6923795	2970	2970	2970	2970	0
412	20240730	123200	6923795	2970	2970	2970	2970	0
413	20240730	123100	6923795	2970	2970	2970	2970	0
414	20240730	123000	6923795	2970	2970	2970	2970	0
415	20240730	122900	6923795	2970	2970	2970	2970	0
416	20240730	122800	6923795	2970	2970	2970	2970	0
417	20240730	122700	6923795	2970	2970	2970	2970	0
418	20240730	122600	6923795	2970	2970	2970	2970	0
419	20240730	122500	6923795	2970	2970	2970	2970	0
420	20240730	122400	6923795	2970	2970	2970	2970	0
421	20240730	122300	6923795	2970	2970	2970	2970	6
422	20240730	122200	6905975	2970	2970	2970	2970	0
423	20240730	122100	6905975	2970	2970	2970	2970	0
424	20240730	122000	6905975	2970	2970	2970	2970	0
425	20240730	121900	6905975	2970	2970	2970	2970	0
426	20240730	121800	6905975	2970	2970	2970	2970	0
427	20240730	121700	6905975	2970	2970	2970	2970	100
428	20240730	121600	6608975	2970	2970	2970	2970	0
429	20240730	121500	6608975	2970	2970	2970	2970	0
430	20240730	121400	6608975	2970	2970	2970	2970	0
431	20240730	121300	6608975	2970	2970	2970	2970	0
432	20240730	121200	6608975	2970	2970	2970	2970	0
433	20240730	121100	6608975	2970	2970	2970	2970	0
434	20240730	121000	6608975	2970	2970	2970	2970	0
435	20240730	120900	6608975	2970	2970	2970	2970	0
436	20240730	120800	6608975	2970	2970	2970	2970	2
437	20240730	120700	6603035	2960	2960	2960	2960	150
438	20240730	120600	6159035	2960	2960	2960	2960	0
439	20240730	120500	6159035	2960	2960	2960	2960	0
440	20240730	120400	6159035	2960	2960	2960	2960	0
441	20240730	120300	6159035	2960	2960	2960	2960	0
442	20240730	120200	6159035	2960	2960	2960	2960	0
443	20240730	120100	6159035	2960	2960	2960	2960	0
444	20240730	120000	6159035	2960	2960	2960	2960	0
445	20240730	115900	6159035	2960	2960	2960	2960	0
446	20240730	115800	6159035	2960	2960	2960	2960	0
447	20240730	115700	6159035	2960	2960	2960	2960	0
448	20240730	115600	6159035	2960	2960	2960	2960	0
449	20240730	115500	6159035	2960	2960	2960	2960	0
450	20240730	115400	6159035	2960	2960	2960	2960	0
451	20240730	115300	6159035	2960	2960	2960	2960	0
452	20240730	115200	6159035	2960	2960	2960	2960	0
453	20240730	115100	6159035	2960	2960	2960	2960	0
454	20240730	115000	6159035	2960	2960	2960	2960	0
455	20240730	114900	6159035	2960	2960	2960	2960	0
456	20240730	114800	6159035	2960	2960	2960	2960	0
457	20240730	114700	6159035	2960	2960	2960	2960	0
458	20240730	114600	6159035	2960	2960	2960	2960	0
459	20240730	114500	6159035	2960	2960	2960	2960	0
460	20240730	114400	6159035	2960	2960	2960	2960	0
461	20240730	114300	6159035	2960	2960	2960	2960	0
462	20240730	114200	6159035	2960	2960	2960	2960	0
463	20240730	114100	6159035	2960	2960	2960	2960	10
464	20240730	114000	6129435	2970	2970	2970	2970	0
465	20240730	113900	6129435	2970	2970	2970	2970	200
466	20240730	113800	5535435	2970	2970	2970	2970	0
467	20240730	113700	5535435	2970	2970	2970	2970	0
468	20240730	113600	5535435	2970	2970	2970	2970	0
469	20240730	113500	5535435	2970	2970	2970	2970	0
470	20240730	113400	5535435	2970	2970	2970	2970	0
471	20240730	113300	5535435	2970	2970	2970	2970	7
472	20240730	113200	5514645	2970	2970	2970	2970	0
473	20240730	113100	5514645	2970	2970	2970	2970	0
474	20240730	113000	5514645	2970	2970	2970	2970	0
475	20240730	112900	5514645	2970	2970	2970	2970	0
476	20240730	112800	5514645	2970	2970	2970	2970	0
477	20240730	112700	5514645	2970	2970	2970	2970	0
478	20240730	112600	5514645	2970	2970	2970	2970	0
479	20240730	112500	5514645	2970	2970	2970	2970	7
480	20240730	112400	5493855	2965	2965	2965	2965	0
481	20240730	112300	5493855	2965	2965	2965	2965	0
482	20240730	112200	5493855	2965	2965	2965	2965	0
483	20240730	112100	5493855	2965	2965	2965	2965	0
484	20240730	112000	5493855	2965	2965	2965	2965	40
485	20240730	111900	5375255	2950	2950	2950	2950	0
486	20240730	111800	5375255	2950	2950	2950	2950	0
487	20240730	111700	5375255	2950	2950	2950	2950	0
488	20240730	111600	5375255	2950	2950	2950	2950	0
489	20240730	111500	5375255	2950	2950	2950	2950	0
490	20240730	111400	5375255	2950	2950	2950	2950	0
491	20240730	111300	5375255	2950	2950	2950	2950	0
492	20240730	111200	5375255	2950	2950	2950	2950	0
493	20240730	111100	5375255	2950	2950	2950	2950	0
494	20240730	111000	5375255	2950	2950	2950	2950	0
495	20240730	110900	5375255	2950	2950	2950	2950	0
496	20240730	110800	5375255	2950	2950	2950	2950	0
497	20240730	110700	5375255	2950	2950	2950	2950	0
498	20240730	110600	5375255	2950	2950	2950	2950	0
499	20240730	110500	5375255	2950	2950	2950	2950	0
500	20240730	110400	5375255	2950	2950	2950	2950	0
501	20240730	110300	5375255	2950	2950	2950	2950	0
502	20240730	110200	5375255	2950	2950	2950	2950	0
503	20240730	110100	5375255	2950	2950	2950	2950	5
504	20240730	110000	5360505	2945	2945	2945	2945	0
505	20240730	105900	5360505	2945	2945	2945	2945	0
506	20240730	105800	5360505	2945	2945	2945	2945	0
507	20240730	105700	5360505	2945	2945	2945	2945	0
508	20240730	105600	5360505	2945	2945	2945	2945	0
509	20240730	105500	5360505	2945	2945	2945	2945	0
510	20240730	105400	5360505	2945	2945	2945	2945	0
511	20240730	105300	5360505	2945	2945	2945	2945	0
512	20240730	105200	5360505	2945	2945	2945	2945	0
513	20240730	105100	5360505	2945	2945	2945	2945	0
514	20240730	105000	5360505	2945	2945	2945	2945	0
515	20240730	104900	5360505	2945	2945	2945	2945	0
516	20240730	104800	5360505	2945	2945	2945	2945	0
517	20240730	104700	5360505	2945	2945	2945	2945	0
518	20240730	104600	5360505	2945	2945	2945	2945	0
519	20240730	104500	5360505	2945	2945	2945	2945	0
520	20240730	104400	5360505	2945	2945	2945	2945	0
521	20240730	104300	5360505	2945	2945	2945	2945	0
522	20240730	104200	5360505	2945	2945	2945	2945	0
523	20240730	104100	5360505	2945	2945	2945	2945	0
524	20240730	104000	5360505	2945	2945	2945	2945	0
525	20240730	103900	5360505	2945	2945	2945	2945	0
526	20240730	103800	5360505	2945	2945	2945	2945	0
527	20240730	103700	5360505	2945	2945	2945	2945	0
528	20240730	103600	5360505	2945	2950	2950	2945	193
529	20240730	103500	4791195	2955	2955	2955	2955	184
530	20240730	103400	4247475	2965	2965	2965	2965	0
531	20240730	103300	4247475	2965	2965	2965	2965	300
532	20240730	103200	3357975	2965	2965	2965	2965	0
533	20240730	103100	3357975	2965	2965	2965	2965	0
534	20240730	103000	3357975	2965	2965	2965	2965	0
535	20240730	102900	3357975	2965	2965	2965	2965	0
536	20240730	102800	3357975	2965	2965	2965	2965	0
537	20240730	102700	3357975	2965	2965	2965	2965	0
538	20240730	102600	3357975	2965	2965	2965	2965	0
539	20240730	102500	3357975	2965	2965	2965	2965	0
540	20240730	102400	3357975	2965	2965	2965	2965	0
541	20240730	102300	3357975	2965	2965	2965	2965	0
542	20240730	102200	3357975	2965	2965	2965	2965	0
543	20240730	102100	3357975	2965	2965	2965	2965	0
544	20240730	102000	3357975	2965	2965	2965	2965	0
545	20240730	101900	3357975	2965	2965	2965	2965	0
546	20240730	101800	3357975	2965	2965	2965	2965	0
547	20240730	101700	3357975	2965	2965	2965	2965	0
548	20240730	101600	3357975	2965	2965	2965	2965	0
549	20240730	101500	3357975	2965	2965	2965	2965	30
550	20240730	101400	3269025	2955	2955	2955	2955	0
551	20240730	101300	3269025	2955	2955	2955	2955	211
552	20240730	101200	2645520	2955	2955	2955	2955	0
553	20240730	101100	2645520	2955	2955	2955	2955	56
554	20240730	101000	2480040	2960	2960	2960	2960	0
555	20240730	100900	2480040	2960	2960	2960	2960	0
556	20240730	100800	2480040	2960	2960	2960	2960	0
557	20240730	100700	2480040	2960	2960	2960	2960	0
558	20240730	100600	2480040	2960	2960	2960	2960	5
559	20240730	100500	2465240	2965	2965	2965	2965	0
560	20240730	100400	2465240	2965	2965	2965	2965	0
561	20240730	100300	2465240	2965	2965	2965	2965	0
562	20240730	100200	2465240	2965	2965	2965	2965	1
563	20240730	100100	2462275	2965	2965	2965	2965	0
564	20240730	100000	2462275	2965	2965	2965	2965	2
565	20240730	095900	2456345	2965	2965	2965	2965	0
566	20240730	095800	2456345	2965	2965	2965	2965	0
567	20240730	095700	2456345	2965	2965	2965	2965	0
568	20240730	095600	2456345	2965	2965	2965	2965	1
569	20240730	095500	2453380	2955	2955	2955	2955	0
570	20240730	095400	2453380	2955	2955	2955	2955	0
571	20240730	095300	2453380	2955	2955	2955	2955	0
572	20240730	095200	2453380	2955	2955	2955	2955	0
573	20240730	095100	2453380	2955	2955	2955	2955	0
574	20240730	095000	2453380	2955	2955	2955	2955	0
575	20240730	094900	2453380	2955	2955	2955	2955	0
576	20240730	094800	2453380	2955	2955	2955	2955	0
577	20240730	094700	2453380	2955	2955	2955	2955	0
578	20240730	094600	2453380	2955	2955	2955	2955	0
579	20240730	094500	2453380	2955	2955	2955	2955	0
580	20240730	094400	2453380	2955	2955	2955	2955	0
581	20240730	094300	2453380	2955	2955	2955	2955	0
582	20240730	094200	2453380	2955	2955	2955	2955	0
583	20240730	094100	2453380	2955	2955	2955	2955	0
584	20240730	094000	2453380	2955	2955	2955	2955	0
585	20240730	093900	2453380	2955	2955	2955	2955	0
586	20240730	093800	2453380	2955	2955	2955	2955	0
587	20240730	093700	2453380	2955	2955	2955	2955	30
588	20240730	093600	2364730	2965	2965	2965	2965	0
589	20240730	093500	2364730	2965	2965	2965	2965	0
590	20240730	093400	2364730	2965	2955	2965	2955	2
591	20240730	093300	2358810	2955	2955	2955	2955	0
592	20240730	093200	2358810	2955	2955	2955	2955	0
593	20240730	093100	2358810	2955	2955	2955	2955	188
594	20240730	093000	1803270	2960	2960	2960	2960	12
595	20240730	092900	1767750	2965	2965	2965	2965	0
596	20240730	092800	1767750	2965	2965	2965	2965	0
597	20240730	092700	1767750	2965	2965	2965	2965	0
598	20240730	092600	1767750	2965	2965	2965	2965	0
599	20240730	092500	1767750	2965	2965	2965	2965	0
600	20240730	092400	1767750	2965	2965	2965	2965	0
601	20240730	092300	1767750	2965	2965	2965	2965	0
602	20240730	092200	1767750	2965	2965	2965	2965	2
603	20240730	092100	1761820	2965	2965	2965	2965	0
604	20240730	092000	1761820	2965	2965	2965	2965	105
605	20240730	091900	1450495	2970	2970	2970	2970	23
606	20240730	091800	1382185	2970	2970	2970	2970	0
607	20240730	091700	1382185	2970	2970	2970	2970	51
608	20240730	091600	1230715	2970	2970	2970	2970	0
609	20240730	091500	1230715	2970	2970	2970	2970	44
610	20240730	091400	1100035	2970	2970	2970	2970	0
611	20240730	091300	1100035	2970	2970	2970	2970	0
612	20240730	091200	1100035	2970	2970	2970	2970	0
613	20240730	091100	1100035	2970	2970	2970	2970	0
614	20240730	091000	1100035	2970	2970	2970	2970	0
615	20240730	090900	1100035	2970	2970	2970	2970	0
616	20240730	090800	1100035	2970	2970	2970	2970	0
617	20240730	090700	1100035	2970	2970	2970	2970	0
618	20240730	090600	1100035	2970	2970	2970	2970	0
619	20240730	090500	1100035	2970	2970	2970	2970	0
620	20240730	090400	1100035	2970	2970	2970	2970	1
621	20240730	090300	1097065	2980	2980	2980	2980	0
622	20240730	090200	1097065	2980	2980	2980	2980	1
623	20240730	090100	1094085	2965	2965	2965	2965	0
624	20240730	090000	1094085	2965	2965	2965	2965	369