KissMeData/084670/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195300	4879770	9570	9570	9570	9570	1
3	20240729	195200	4879770	9570	9570	9570	9570	0
4	20240729	195100	4879770	9570	9570	9570	9570	0
5	20240729	195000	4879770	9570	9570	9570	9570	0
6	20240729	194900	4879770	9570	9570	9570	9570	0
7	20240729	194800	4879770	9570	9570	9570	9570	0
8	20240729	194700	4879770	9570	9570	9570	9570	0
9	20240729	194600	4879770	9570	9570	9570	9570	0
10	20240729	194500	4879770	9570	9570	9570	9570	0
11	20240729	194400	4879770	9570	9570	9570	9570	0
12	20240729	194300	4879770	9570	9570	9570	9570	0
13	20240729	194200	4879770	9570	9570	9570	9570	0
14	20240729	194100	4879770	9570	9570	9570	9570	0
15	20240729	194000	4879770	9570	9570	9570	9570	0
16	20240729	193900	4879770	9570	9570	9570	9570	0
17	20240729	193800	4879770	9570	9570	9570	9570	0
18	20240729	193700	4879770	9570	9570	9570	9570	0
19	20240729	193600	4879770	9570	9570	9570	9570	0
20	20240729	193500	4879770	9570	9570	9570	9570	0
21	20240729	193400	4879770	9570	9570	9570	9570	0
22	20240729	193300	4879770	9570	9570	9570	9570	0
23	20240729	193200	4879770	9570	9570	9570	9570	0
24	20240729	193100	4879770	9570	9570	9570	9570	0
25	20240729	193000	4879770	9570	9570	9570	9570	0
26	20240729	192900	4879770	9570	9570	9570	9570	0
27	20240729	192800	4879770	9570	9570	9570	9570	0
28	20240729	192700	4879770	9570	9570	9570	9570	0
29	20240729	192600	4879770	9570	9570	9570	9570	0
30	20240729	192500	4879770	9570	9570	9570	9570	0
31	20240729	192400	4879770	9570	9570	9570	9570	0
32	20240729	192300	4879770	9570	9570	9570	9570	1
33	20240729	192200	4879770	9570	9570	9570	9570	0
34	20240729	192100	4879770	9570	9570	9570	9570	0
35	20240729	192000	4879770	9570	9570	9570	9570	0
36	20240729	191900	4879770	9570	9570	9570	9570	0
37	20240729	191800	4879770	9570	9570	9570	9570	0
38	20240729	191700	4879770	9570	9570	9570	9570	0
39	20240729	191600	4879770	9570	9570	9570	9570	0
40	20240729	191500	4879770	9570	9570	9570	9570	0
41	20240729	191400	4879770	9570	9570	9570	9570	0
42	20240729	191300	4879770	9570	9570	9570	9570	0
43	20240729	191200	4879770	9570	9570	9570	9570	0
44	20240729	191100	4879770	9570	9570	9570	9570	0
45	20240729	191000	4879770	9570	9570	9570	9570	0
46	20240729	190900	4879770	9570	9570	9570	9570	0
47	20240729	190800	4879770	9570	9570	9570	9570	0
48	20240729	190700	4879770	9570	9570	9570	9570	0
49	20240729	190600	4879770	9570	9570	9570	9570	0
50	20240729	190500	4879770	9570	9570	9570	9570	0
51	20240729	190400	4879770	9570	9570	9570	9570	0
52	20240729	190300	4879770	9570	9570	9570	9570	0
53	20240729	190200	4879770	9570	9570	9570	9570	0
54	20240729	190100	4879770	9570	9570	9570	9570	0
55	20240729	190000	4879770	9570	9570	9570	9570	0
56	20240729	185900	4879770	9570	9570	9570	9570	0
57	20240729	185800	4879770	9570	9570	9570	9570	0
58	20240729	185700	4879770	9570	9570	9570	9570	0
59	20240729	185600	4879770	9570	9570	9570	9570	0
60	20240729	185500	4879770	9570	9570	9570	9570	0
61	20240729	185400	4879770	9570	9570	9570	9570	0
62	20240729	185300	4879770	9570	9570	9570	9570	1
63	20240729	185200	4879770	9570	9570	9570	9570	0
64	20240729	185100	4879770	9570	9570	9570	9570	0
65	20240729	185000	4879770	9570	9570	9570	9570	0
66	20240729	184900	4879770	9570	9570	9570	9570	0
67	20240729	184800	4879770	9570	9570	9570	9570	0
68	20240729	184700	4879770	9570	9570	9570	9570	0
69	20240729	184600	4879770	9570	9570	9570	9570	0
70	20240729	184500	4879770	9570	9570	9570	9570	0
71	20240729	184400	4879770	9570	9570	9570	9570	0
72	20240729	184300	4879770	9570	9570	9570	9570	0
73	20240729	184200	4879770	9570	9570	9570	9570	0
74	20240729	184100	4879770	9570	9570	9570	9570	0
75	20240729	184000	4879770	9570	9570	9570	9570	0
76	20240729	183900	4879770	9570	9570	9570	9570	0
77	20240729	183800	4879770	9570	9570	9570	9570	0
78	20240729	183700	4879770	9570	9570	9570	9570	0
79	20240729	183600	4879770	9570	9570	9570	9570	0
80	20240729	183500	4879770	9570	9570	9570	9570	0
81	20240729	183400	4879770	9570	9570	9570	9570	0
82	20240729	183300	4879770	9570	9570	9570	9570	0
83	20240729	183200	4879770	9570	9570	9570	9570	0
84	20240729	183100	4879770	9570	9570	9570	9570	0
85	20240729	183000	4879770	9570	9570	9570	9570	0
86	20240729	182900	4879770	9570	9570	9570	9570	0
87	20240729	182800	4879770	9570	9570	9570	9570	0
88	20240729	182700	4879770	9570	9570	9570	9570	0
89	20240729	182600	4879770	9570	9570	9570	9570	0
90	20240729	182500	4879770	9570	9570	9570	9570	0
91	20240729	182400	4879770	9570	9570	9570	9570	0
92	20240729	182300	4879770	9570	9570	9570	9570	1
93	20240729	182200	4879770	9570	9570	9570	9570	0
94	20240729	182100	4879770	9570	9570	9570	9570	0
95	20240729	182000	4879770	9570	9570	9570	9570	0
96	20240729	181900	4879770	9570	9570	9570	9570	0
97	20240729	181800	4879770	9570	9570	9570	9570	0
98	20240729	181700	4879770	9570	9570	9570	9570	0
99	20240729	181600	4879770	9570	9570	9570	9570	0
100	20240729	181500	4879770	9570	9570	9570	9570	0
101	20240729	181400	4879770	9570	9570	9570	9570	0
102	20240729	181300	4879770	9570	9570	9570	9570	0
103	20240729	181200	4879770	9570	9570	9570	9570	0
104	20240729	181100	4879770	9570	9570	9570	9570	0
105	20240729	181000	4879770	9570	9570	9570	9570	0
106	20240729	180900	4879770	9570	9570	9570	9570	0
107	20240729	180800	4879770	9570	9570	9570	9570	0
108	20240729	180700	4879770	9570	9570	9570	9570	0
109	20240729	180600	4879770	9570	9570	9570	9570	0
110	20240729	180500	4879770	9570	9570	9570	9570	0
111	20240729	180400	4879770	9570	9570	9570	9570	0
112	20240729	180300	4879770	9570	9570	9570	9570	0
113	20240729	180200	4879770	9570	9570	9570	9570	0
114	20240729	180100	4879770	9570	9570	9570	9570	0
115	20240729	180000	4879770	9570	9570	9570	9570	0
116	20240729	175900	4879770	9570	9570	9570	9570	0
117	20240729	175800	4879770	9570	9570	9570	9570	0
118	20240729	175700	4879770	9570	9570	9570	9570	0
119	20240729	175600	4879770	9570	9570	9570	9570	0
120	20240729	175500	4879770	9570	9570	9570	9570	0
121	20240729	175400	4879770	9570	9570	9570	9570	0
122	20240729	175300	4879770	9570	9570	9570	9570	1
123	20240729	175200	4879770	9570	9570	9570	9570	0
124	20240729	175100	4879770	9570	9570	9570	9570	0
125	20240729	175000	4879770	9570	9570	9570	9570	0
126	20240729	174900	4879770	9570	9570	9570	9570	0
127	20240729	174800	4879770	9570	9570	9570	9570	0
128	20240729	174700	4879770	9570	9570	9570	9570	0
129	20240729	174600	4879770	9570	9570	9570	9570	0
130	20240729	174500	4879770	9570	9570	9570	9570	0
131	20240729	174400	4879770	9570	9570	9570	9570	0
132	20240729	174300	4879770	9570	9570	9570	9570	0
133	20240729	174200	4879770	9570	9570	9570	9570	0
134	20240729	174100	4879770	9570	9570	9570	9570	0
135	20240729	174000	4879770	9570	9570	9570	9570	0
136	20240729	173900	4879770	9570	9570	9570	9570	0
137	20240729	173800	4879770	9570	9570	9570	9570	0
138	20240729	173700	4879770	9570	9570	9570	9570	0
139	20240729	173600	4879770	9570	9570	9570	9570	0
140	20240729	173500	4879770	9570	9570	9570	9570	0
141	20240729	173400	4879770	9570	9570	9570	9570	0
142	20240729	173300	4879770	9570	9570	9570	9570	0
143	20240729	173200	4879770	9570	9570	9570	9570	0
144	20240729	173100	4879770	9570	9570	9570	9570	0
145	20240729	173000	4879770	9570	9570	9570	9570	0
146	20240729	172900	4879770	9570	9570	9570	9570	0
147	20240729	172800	4879770	9570	9570	9570	9570	0
148	20240729	172700	4879770	9570	9570	9570	9570	0
149	20240729	172600	4879770	9570	9570	9570	9570	0
150	20240729	172500	4879770	9570	9570	9570	9570	0
151	20240729	172400	4879770	9570	9570	9570	9570	0
152	20240729	172300	4879770	9570	9570	9570	9570	1
153	20240729	172200	4879770	9570	9570	9570	9570	0
154	20240729	172100	4879770	9570	9570	9570	9570	0
155	20240729	172000	4879770	9570	9570	9570	9570	0
156	20240729	171900	4879770	9570	9570	9570	9570	0
157	20240729	171800	4879770	9570	9570	9570	9570	0
158	20240729	171700	4879770	9570	9570	9570	9570	0
159	20240729	171600	4879770	9570	9570	9570	9570	0
160	20240729	171500	4879770	9570	9570	9570	9570	0
161	20240729	171400	4879770	9570	9570	9570	9570	0
162	20240729	171300	4879770	9570	9570	9570	9570	0
163	20240729	171200	4879770	9570	9570	9570	9570	0
164	20240729	171100	4879770	9570	9570	9570	9570	0
165	20240729	171000	4879770	9570	9570	9570	9570	0
166	20240729	170900	4879770	9570	9570	9570	9570	0
167	20240729	170800	4879770	9570	9570	9570	9570	0
168	20240729	170700	4879770	9570	9570	9570	9570	0
169	20240729	170600	4879770	9570	9570	9570	9570	0
170	20240729	170500	4879770	9570	9570	9570	9570	0
171	20240729	170400	4879770	9570	9570	9570	9570	0
172	20240729	170300	4879770	9570	9570	9570	9570	0
173	20240729	170200	4879770	9570	9570	9570	9570	0
174	20240729	170100	4879770	9570	9570	9570	9570	0
175	20240729	170000	4879770	9570	9570	9570	9570	0
176	20240729	165900	4879770	9570	9570	9570	9570	0
177	20240729	165800	4879770	9570	9570	9570	9570	0
178	20240729	165700	4879770	9570	9570	9570	9570	0
179	20240729	165600	4879770	9570	9570	9570	9570	0
180	20240729	165500	4879770	9570	9570	9570	9570	0
181	20240729	165400	4879770	9570	9570	9570	9570	0
182	20240729	165300	4879770	9570	9570	9570	9570	1
183	20240729	165200	4879770	9570	9570	9570	9570	0
184	20240729	165100	4879770	9570	9570	9570	9570	0
185	20240729	165000	4879770	9570	9570	9570	9570	0
186	20240729	164900	4879770	9570	9570	9570	9570	0
187	20240729	164800	4879770	9570	9570	9570	9570	0
188	20240729	164700	4879770	9570	9570	9570	9570	0
189	20240729	164600	4879770	9570	9570	9570	9570	0
190	20240729	164500	4879770	9570	9570	9570	9570	0
191	20240729	164400	4879770	9570	9570	9570	9570	0
192	20240729	164300	4879770	9570	9570	9570	9570	0
193	20240729	164200	4879770	9570	9570	9570	9570	0
194	20240729	164100	4879770	9570	9570	9570	9570	0
195	20240729	164000	4879770	9570	9570	9570	9570	0
196	20240729	163900	4879770	9570	9570	9570	9570	0
197	20240729	163800	4879770	9570	9570	9570	9570	0
198	20240729	163700	4879770	9570	9570	9570	9570	0
199	20240729	163600	4879770	9570	9570	9570	9570	0
200	20240729	163500	4879770	9570	9570	9570	9570	0
201	20240729	163400	4879770	9570	9570	9570	9570	0
202	20240729	163300	4879770	9570	9570	9570	9570	0
203	20240729	163200	4879770	9570	9570	9570	9570	0
204	20240729	163100	4879770	9570	9570	9570	9570	0
205	20240729	163000	4879770	9570	9570	9570	9570	0
206	20240729	162900	4879770	9570	9570	9570	9570	0
207	20240729	162800	4879770	9570	9570	9570	9570	0
208	20240729	162700	4879770	9570	9570	9570	9570	0
209	20240729	162600	4879770	9570	9570	9570	9570	0
210	20240729	162500	4879770	9570	9570	9570	9570	0
211	20240729	162400	4879770	9570	9570	9570	9570	0
212	20240729	162300	4879770	9570	9570	9570	9570	1
213	20240729	162200	4879770	9570	9570	9570	9570	0
214	20240729	162100	4879770	9570	9570	9570	9570	0
215	20240729	162000	4879770	9570	9570	9570	9570	0
216	20240729	161900	4879770	9570	9570	9570	9570	0
217	20240729	161800	4879770	9570	9570	9570	9570	0
218	20240729	161700	4879770	9570	9570	9570	9570	0
219	20240729	161600	4879770	9570	9570	9570	9570	0
220	20240729	161500	4879770	9570	9570	9570	9570	0
221	20240729	161400	4879770	9570	9570	9570	9570	0
222	20240729	161300	4879770	9570	9570	9570	9570	0
223	20240729	161200	4879770	9570	9570	9570	9570	0
224	20240729	161100	4879770	9570	9570	9570	9570	0
225	20240729	161000	4879770	9570	9570	9570	9570	0
226	20240729	160900	4879770	9570	9570	9570	9570	0
227	20240729	160800	4879770	9570	9570	9570	9570	0
228	20240729	160700	4879770	9570	9570	9570	9570	0
229	20240729	160600	4879770	9570	9570	9570	9570	0
230	20240729	160500	4879770	9570	9570	9570	9570	0
231	20240729	160400	4879770	9570	9570	9570	9570	0
232	20240729	160300	4879770	9570	9570	9570	9570	0
233	20240729	160200	4879770	9570	9570	9570	9570	0
234	20240729	160100	4879770	9570	9570	9570	9570	0
235	20240729	160000	4879770	9570	9570	9570	9570	0
236	20240729	155900	4879770	9570	9570	9570	9570	0
237	20240729	155800	4879770	9570	9570	9570	9570	0
238	20240729	155700	4879770	9570	9570	9570	9570	0
239	20240729	155600	4879770	9570	9570	9570	9570	0
240	20240729	155500	4879770	9570	9570	9570	9570	0
241	20240729	155400	4879770	9570	9570	9570	9570	0
242	20240729	155300	4879770	9570	9570	9570	9570	1
243	20240729	155200	4879770	9570	9570	9570	9570	0
244	20240729	155100	4879770	9570	9570	9570	9570	0
245	20240729	155000	4879770	9570	9570	9570	9570	0
246	20240729	154900	4879770	9570	9570	9570	9570	0
247	20240729	154800	4879770	9570	9570	9570	9570	0
248	20240729	154700	4879770	9570	9570	9570	9570	0
249	20240729	154600	4879770	9570	9570	9570	9570	0
250	20240729	154500	4879770	9570	9570	9570	9570	0
251	20240729	154400	4879770	9570	9570	9570	9570	0
252	20240729	154300	4879770	9570	9570	9570	9570	0
253	20240729	154200	4879770	9570	9570	9570	9570	0
254	20240729	154100	4879770	9570	9570	9570	9570	0
255	20240729	154000	4879770	9570	9570	9570	9570	0
256	20240729	153900	4879770	9570	9570	9570	9570	0
257	20240729	153800	4879770	9570	9570	9570	9570	0
258	20240729	153700	4879770	9570	9570	9570	9570	0
259	20240729	153600	4879770	9570	9570	9570	9570	0
260	20240729	153500	4879770	9570	9570	9570	9570	0
261	20240729	153400	4879770	9570	9570	9570	9570	0
262	20240729	153300	4879770	9570	9570	9570	9570	0
263	20240729	153200	4879770	9570	9570	9570	9570	0
264	20240729	153100	4879770	9570	9570	9570	9570	0
265	20240729	153000	4879770	9570	9570	9570	9570	1
266	20240729	152900	4870200	9570	9570	9570	9570	0
267	20240729	152800	4870200	9570	9570	9570	9570	0
268	20240729	152700	4870200	9570	9570	9570	9570	0
269	20240729	152600	4870200	9570	9570	9570	9570	0
270	20240729	152500	4870200	9570	9570	9570	9570	0
271	20240729	152400	4870200	9570	9570	9570	9570	0
272	20240729	152300	4870200	9570	9570	9570	9570	0
273	20240729	152200	4870200	9570	9570	9570	9570	0
274	20240729	152100	4870200	9570	9570	9570	9570	0
275	20240729	152000	4870200	9570	9570	9570	9570	0
276	20240729	151900	4870200	9570	9570	9570	9570	0
277	20240729	151800	4870200	9570	9570	9570	9570	0
278	20240729	151700	4870200	9570	9570	9570	9570	0
279	20240729	151600	4870200	9570	9570	9570	9570	0
280	20240729	151500	4870200	9570	9570	9570	9570	0
281	20240729	151400	4870200	9570	9570	9570	9570	0
282	20240729	151300	4870200	9570	9570	9570	9570	0
283	20240729	151200	4870200	9570	9570	9570	9570	0
284	20240729	151100	4870200	9570	9570	9570	9570	0
285	20240729	151000	4870200	9570	9570	9570	9570	0
286	20240729	150900	4870200	9570	9570	9570	9570	0
287	20240729	150800	4870200	9570	9570	9570	9570	1
288	20240729	150700	4860630	9570	9570	9570	9570	0
289	20240729	150600	4860630	9570	9570	9570	9570	1
290	20240729	150500	4851060	9570	9570	9570	9570	0
291	20240729	150400	4851060	9570	9570	9570	9570	0
292	20240729	150300	4851060	9570	9570	9570	9570	1
293	20240729	150200	4841490	9590	9590	9590	9590	0
294	20240729	150100	4841490	9590	9590	9590	9590	0
295	20240729	150000	4841490	9590	9590	9590	9590	0
296	20240729	145900	4841490	9590	9590	9590	9590	0
297	20240729	145800	4841490	9590	9590	9590	9590	0
298	20240729	145700	4841490	9590	9590	9590	9590	0
299	20240729	145600	4841490	9590	9590	9590	9590	0
300	20240729	145500	4841490	9590	9590	9590	9590	0
301	20240729	145400	4841490	9590	9590	9590	9590	0
302	20240729	145300	4841490	9590	9590	9590	9590	0
303	20240729	145200	4841490	9590	9590	9590	9590	0
304	20240729	145100	4841490	9590	9590	9590	9590	0
305	20240729	145000	4841490	9590	9590	9590	9590	0
306	20240729	144900	4841490	9590	9590	9590	9590	0
307	20240729	144800	4841490	9590	9590	9590	9590	0
308	20240729	144700	4841490	9590	9590	9590	9590	0
309	20240729	144600	4841490	9590	9590	9590	9590	0
310	20240729	144500	4841490	9590	9590	9590	9590	0
311	20240729	144400	4841490	9590	9590	9590	9590	0
312	20240729	144300	4841490	9590	9590	9590	9590	0
313	20240729	144200	4841490	9590	9590	9590	9590	0
314	20240729	144100	4841490	9590	9590	9590	9590	0
315	20240729	144000	4841490	9590	9590	9590	9590	0
316	20240729	143900	4841490	9590	9590	9590	9590	0
317	20240729	143800	4841490	9590	9590	9590	9590	0
318	20240729	143700	4841490	9590	9590	9590	9590	0
319	20240729	143600	4841490	9590	9590	9590	9590	0
320	20240729	143500	4841490	9590	9590	9590	9590	0
321	20240729	143400	4841490	9590	9590	9590	9590	0
322	20240729	143300	4841490	9590	9590	9590	9590	0
323	20240729	143200	4841490	9590	9590	9590	9590	0
324	20240729	143100	4841490	9590	9590	9590	9590	0
325	20240729	143000	4841490	9590	9590	9590	9590	0
326	20240729	142900	4841490	9590	9590	9590	9590	0
327	20240729	142800	4841490	9590	9590	9590	9590	0
328	20240729	142700	4841490	9590	9590	9590	9590	0
329	20240729	142600	4841490	9590	9590	9590	9590	0
330	20240729	142500	4841490	9590	9590	9590	9590	0
331	20240729	142400	4841490	9590	9590	9590	9590	0
332	20240729	142300	4841490	9590	9590	9590	9590	0
333	20240729	142200	4841490	9590	9590	9590	9590	0
334	20240729	142100	4841490	9590	9590	9590	9590	0
335	20240729	142000	4841490	9590	9590	9590	9590	0
336	20240729	141900	4841490	9590	9590	9590	9590	0
337	20240729	141800	4841490	9590	9590	9590	9590	0
338	20240729	141700	4841490	9590	9590	9590	9590	0
339	20240729	141600	4841490	9590	9590	9590	9590	0
340	20240729	141500	4841490	9590	9590	9590	9590	0
341	20240729	141400	4841490	9590	9590	9590	9590	0
342	20240729	141300	4841490	9590	9590	9590	9590	0
343	20240729	141200	4841490	9590	9590	9590	9590	0
344	20240729	141100	4841490	9590	9590	9590	9590	0
345	20240729	141000	4841490	9590	9590	9590	9590	0
346	20240729	140900	4841490	9590	9590	9590	9590	0
347	20240729	140800	4841490	9590	9590	9590	9590	0
348	20240729	140700	4841490	9590	9590	9590	9590	0
349	20240729	140600	4841490	9590	9590	9590	9590	0
350	20240729	140500	4841490	9590	9590	9590	9590	0
351	20240729	140400	4841490	9590	9590	9590	9590	0
352	20240729	140300	4841490	9590	9590	9590	9590	0
353	20240729	140200	4841490	9590	9590	9590	9590	0
354	20240729	140100	4841490	9590	9590	9590	9590	0
355	20240729	140000	4841490	9590	9590	9590	9590	0
356	20240729	135900	4841490	9590	9590	9590	9590	0
357	20240729	135800	4841490	9590	9590	9590	9590	0
358	20240729	135700	4841490	9590	9590	9590	9590	0
359	20240729	135600	4841490	9590	9590	9590	9590	0
360	20240729	135500	4841490	9590	9590	9590	9590	0
361	20240729	135400	4841490	9590	9590	9590	9590	0
362	20240729	135300	4841490	9590	9590	9590	9590	0
363	20240729	135200	4841490	9590	9590	9590	9590	0
364	20240729	135100	4841490	9590	9590	9590	9590	0
365	20240729	135000	4841490	9590	9590	9590	9590	0
366	20240729	134900	4841490	9590	9590	9590	9590	0
367	20240729	134800	4841490	9590	9590	9590	9590	0
368	20240729	134700	4841490	9590	9590	9590	9590	0
369	20240729	134600	4841490	9590	9590	9590	9590	0
370	20240729	134500	4841490	9590	9590	9590	9590	0
371	20240729	134400	4841490	9590	9590	9590	9590	0
372	20240729	134300	4841490	9590	9590	9590	9590	0
373	20240729	134200	4841490	9590	9590	9590	9590	0
374	20240729	134100	4841490	9590	9590	9590	9590	0
375	20240729	134000	4841490	9590	9590	9590	9590	0
376	20240729	133900	4841490	9590	9590	9590	9590	0
377	20240729	133800	4841490	9590	9590	9590	9590	0
378	20240729	133700	4841490	9590	9590	9590	9590	0
379	20240729	133600	4841490	9590	9590	9590	9590	0
380	20240729	133500	4841490	9590	9590	9590	9590	0
381	20240729	133400	4841490	9590	9590	9590	9590	0
382	20240729	133300	4841490	9590	9590	9590	9590	0
383	20240729	133200	4841490	9590	9590	9590	9590	0
384	20240729	133100	4841490	9590	9590	9590	9590	0
385	20240729	133000	4841490	9590	9590	9590	9590	0
386	20240729	132900	4841490	9590	9590	9590	9590	0
387	20240729	132800	4841490	9590	9590	9590	9590	0
388	20240729	132700	4841490	9590	9590	9590	9590	0
389	20240729	132600	4841490	9590	9590	9590	9590	0
390	20240729	132500	4841490	9590	9590	9590	9590	0
391	20240729	132400	4841490	9590	9590	9590	9590	0
392	20240729	132300	4841490	9590	9590	9590	9590	0
393	20240729	132200	4841490	9590	9590	9590	9590	0
394	20240729	132100	4841490	9590	9590	9590	9590	0
395	20240729	132000	4841490	9590	9590	9590	9590	0
396	20240729	131900	4841490	9590	9590	9590	9590	0
397	20240729	131800	4841490	9590	9590	9590	9590	0
398	20240729	131700	4841490	9590	9590	9590	9590	0
399	20240729	131600	4841490	9590	9590	9590	9590	0
400	20240729	131500	4841490	9590	9590	9590	9590	0
401	20240729	131400	4841490	9590	9590	9590	9590	0
402	20240729	131300	4841490	9590	9590	9590	9590	0
403	20240729	131200	4841490	9590	9590	9590	9590	0
404	20240729	131100	4841490	9590	9590	9590	9590	0
405	20240729	131000	4841490	9590	9590	9590	9590	0
406	20240729	130900	4841490	9590	9590	9590	9590	0
407	20240729	130800	4841490	9590	9590	9590	9590	0
408	20240729	130700	4841490	9590	9590	9590	9590	0
409	20240729	130600	4841490	9590	9590	9590	9590	0
410	20240729	130500	4841490	9590	9590	9590	9590	0
411	20240729	130400	4841490	9590	9590	9590	9590	0
412	20240729	130300	4841490	9590	9590	9590	9590	0
413	20240729	130200	4841490	9590	9590	9590	9590	0
414	20240729	130100	4841490	9590	9590	9590	9590	0
415	20240729	130000	4841490	9590	9590	9590	9590	0
416	20240729	125900	4841490	9590	9590	9590	9590	0
417	20240729	125800	4841490	9590	9590	9590	9590	0
418	20240729	125700	4841490	9590	9590	9590	9590	0
419	20240729	125600	4841490	9590	9590	9590	9590	0
420	20240729	125500	4841490	9590	9590	9590	9590	0
421	20240729	125400	4841490	9590	9590	9590	9590	0
422	20240729	125300	4841490	9590	9590	9590	9590	0
423	20240729	125200	4841490	9590	9590	9590	9590	0
424	20240729	125100	4841490	9590	9590	9590	9590	0
425	20240729	125000	4841490	9590	9590	9590	9590	0
426	20240729	124900	4841490	9590	9590	9590	9590	0
427	20240729	124800	4841490	9590	9590	9590	9590	0
428	20240729	124700	4841490	9590	9570	9590	9570	6
429	20240729	124600	4783970	9590	9590	9590	9590	18
430	20240729	124500	4611350	9580	9580	9580	9580	0
431	20240729	124400	4611350	9580	9580	9580	9580	0
432	20240729	124300	4611350	9580	9580	9580	9580	0
433	20240729	124200	4611350	9580	9570	9580	9570	7
434	20240729	124100	4544320	9580	9580	9580	9580	0
435	20240729	124000	4544320	9580	9580	9580	9580	0
436	20240729	123900	4544320	9580	9580	9580	9580	0
437	20240729	123800	4544320	9580	9580	9580	9580	0
438	20240729	123700	4544320	9580	9580	9580	9580	0
439	20240729	123600	4544320	9580	9580	9580	9580	0
440	20240729	123500	4544320	9580	9580	9580	9580	0
441	20240729	123400	4544320	9580	9580	9580	9580	0
442	20240729	123300	4544320	9580	9580	9580	9580	0
443	20240729	123200	4544320	9580	9580	9580	9580	0
444	20240729	123100	4544320	9580	9580	9580	9580	0
445	20240729	123000	4544320	9580	9580	9580	9580	0
446	20240729	122900	4544320	9580	9580	9580	9580	0
447	20240729	122800	4544320	9580	9580	9580	9580	0
448	20240729	122700	4544320	9580	9580	9580	9580	0
449	20240729	122600	4544320	9580	9580	9580	9580	0
450	20240729	122500	4544320	9580	9580	9580	9580	0
451	20240729	122400	4544320	9580	9580	9580	9580	0
452	20240729	122300	4544320	9580	9580	9580	9580	0
453	20240729	122200	4544320	9580	9580	9580	9580	0
454	20240729	122100	4544320	9580	9580	9580	9580	0
455	20240729	122000	4544320	9580	9580	9580	9580	0
456	20240729	121900	4544320	9580	9580	9580	9580	0
457	20240729	121800	4544320	9580	9580	9580	9580	0
458	20240729	121700	4544320	9580	9580	9580	9580	0
459	20240729	121600	4544320	9580	9580	9580	9580	0
460	20240729	121500	4544320	9580	9580	9580	9580	0
461	20240729	121400	4544320	9580	9580	9580	9580	0
462	20240729	121300	4544320	9580	9580	9580	9580	0
463	20240729	121200	4544320	9580	9580	9580	9580	0
464	20240729	121100	4544320	9580	9580	9580	9580	0
465	20240729	121000	4544320	9580	9580	9580	9580	0
466	20240729	120900	4544320	9580	9550	9580	9550	21
467	20240729	120800	4343380	9550	9580	9580	9550	27
468	20240729	120700	4085110	9550	9550	9580	9550	19
469	20240729	120600	3903390	9550	9580	9580	9550	15
470	20240729	120500	3759900	9550	9550	9550	9550	3
471	20240729	120400	3731250	9580	9580	9580	9580	0
472	20240729	120300	3731250	9580	9580	9580	9580	0
473	20240729	120200	3731250	9580	9580	9580	9580	0
474	20240729	120100	3731250	9580	9580	9580	9580	0
475	20240729	120000	3731250	9580	9580	9580	9580	0
476	20240729	115900	3731250	9580	9580	9580	9580	0
477	20240729	115800	3731250	9580	9580	9580	9580	0
478	20240729	115700	3731250	9580	9580	9580	9580	0
479	20240729	115600	3731250	9580	9580	9580	9580	0
480	20240729	115500	3731250	9580	9580	9580	9580	0
481	20240729	115400	3731250	9580	9580	9580	9580	0
482	20240729	115300	3731250	9580	9580	9580	9580	0
483	20240729	115200	3731250	9580	9580	9580	9580	0
484	20240729	115100	3731250	9580	9550	9580	9550	4
485	20240729	115000	3692960	9550	9580	9580	9550	3
486	20240729	114900	3664250	9550	9550	9580	9550	23
487	20240729	114800	3444270	9550	9550	9580	9550	23
488	20240729	114700	3224290	9580	9550	9580	9550	9
489	20240729	114600	3138190	9550	9580	9580	9550	23
490	20240729	114500	2918180	9550	9580	9580	9550	24
491	20240729	114400	2688620	9550	9550	9580	9550	20
492	20240729	114300	2497380	9580	9550	9580	9550	12
493	20240729	114200	2382570	9580	9570	9580	9550	20
494	20240729	114100	2191260	9540	9580	9580	9530	7
495	20240729	114000	2124370	9550	9550	9550	9550	5
496	20240729	113900	2076620	9580	9540	9580	9540	8
497	20240729	113800	2000100	9580	9540	9580	9540	7
498	20240729	113700	1933200	9580	9540	9580	9540	16
499	20240729	113600	1780240	9580	9540	9580	9540	25
500	20240729	113500	1541220	9580	9580	9580	9540	21
501	20240729	113400	1340400	9540	9580	9580	9540	26
502	20240729	113300	1091840	9540	9540	9580	9540	7
503	20240729	113200	1024940	9590	9590	9590	9590	0
504	20240729	113100	1024940	9590	9590	9590	9590	0
505	20240729	113000	1024940	9590	9590	9590	9590	0
506	20240729	112900	1024940	9590	9590	9590	9590	0
507	20240729	112800	1024940	9590	9590	9590	9590	0
508	20240729	112700	1024940	9590	9590	9590	9590	0
509	20240729	112600	1024940	9590	9590	9590	9590	0
510	20240729	112500	1024940	9590	9590	9590	9590	0
511	20240729	112400	1024940	9590	9590	9590	9590	0
512	20240729	112300	1024940	9590	9590	9590	9590	1
513	20240729	112200	1015350	9590	9590	9590	9590	0
514	20240729	112100	1015350	9590	9590	9590	9590	0
515	20240729	112000	1015350	9590	9590	9590	9590	0
516	20240729	111900	1015350	9590	9590	9590	9590	0
517	20240729	111800	1015350	9590	9590	9590	9590	0
518	20240729	111700	1015350	9590	9590	9590	9590	0
519	20240729	111600	1015350	9590	9550	9590	9550	4
520	20240729	111500	977110	9520	9550	9550	9520	8
521	20240729	111400	900860	9560	9560	9560	9560	0
522	20240729	111300	900860	9560	9560	9560	9560	0
523	20240729	111200	900860	9560	9570	9570	9560	2
524	20240729	111100	881730	9590	9590	9590	9590	0
525	20240729	111000	881730	9590	9590	9590	9590	0
526	20240729	110900	881730	9590	9590	9590	9590	0
527	20240729	110800	881730	9590	9590	9590	9590	0
528	20240729	110700	881730	9590	9590	9590	9590	0
529	20240729	110600	881730	9590	9590	9590	9590	0
530	20240729	110500	881730	9590	9590	9590	9590	0
531	20240729	110400	881730	9590	9590	9590	9590	0
532	20240729	110300	881730	9590	9590	9590	9590	0
533	20240729	110200	881730	9590	9590	9590	9590	0
534	20240729	110100	881730	9590	9590	9590	9590	0
535	20240729	110000	881730	9590	9590	9590	9590	0
536	20240729	105900	881730	9590	9590	9590	9590	3
537	20240729	105800	852960	9580	9580	9580	9580	0
538	20240729	105700	852960	9580	9580	9580	9580	0
539	20240729	105600	852960	9580	9580	9580	9580	0
540	20240729	105500	852960	9580	9580	9580	9580	0
541	20240729	105400	852960	9580	9580	9580	9580	0
542	20240729	105300	852960	9580	9580	9580	9580	0
543	20240729	105200	852960	9580	9580	9580	9580	3
544	20240729	105100	824220	9590	9590	9590	9590	0
545	20240729	105000	824220	9590	9590	9590	9590	3
546	20240729	104900	795450	9580	9580	9580	9580	0
547	20240729	104800	795450	9580	9580	9580	9580	0
548	20240729	104700	795450	9580	9580	9580	9580	0
549	20240729	104600	795450	9580	9580	9580	9580	0
550	20240729	104500	795450	9580	9580	9580	9580	33
551	20240729	104400	479310	9580	9580	9580	9580	4
552	20240729	104300	440990	9580	9580	9580	9580	0
553	20240729	104200	440990	9580	9580	9580	9580	0
554	20240729	104100	440990	9580	9580	9580	9580	0
555	20240729	104000	440990	9580	9580	9580	9580	0
556	20240729	103900	440990	9580	9580	9580	9580	0
557	20240729	103800	440990	9580	9580	9580	9580	0
558	20240729	103700	440990	9580	9580	9580	9580	0
559	20240729	103600	440990	9580	9580	9580	9580	0
560	20240729	103500	440990	9580	9580	9580	9580	0
561	20240729	103400	440990	9580	9580	9580	9580	0
562	20240729	103300	440990	9580	9580	9580	9580	1
563	20240729	103200	431410	9580	9580	9580	9580	0
564	20240729	103100	431410	9580	9580	9580	9580	0
565	20240729	103000	431410	9580	9580	9580	9580	0
566	20240729	102900	431410	9580	9580	9580	9580	0
567	20240729	102800	431410	9580	9580	9580	9580	0
568	20240729	102700	431410	9580	9580	9580	9580	0
569	20240729	102600	431410	9580	9580	9580	9580	0
570	20240729	102500	431410	9580	9580	9580	9580	0
571	20240729	102400	431410	9580	9580	9580	9580	0
572	20240729	102300	431410	9580	9580	9580	9580	5
573	20240729	102200	383510	9580	9580	9580	9580	0
574	20240729	102100	383510	9580	9580	9580	9580	0
575	20240729	102000	383510	9580	9580	9580	9580	0
576	20240729	101900	383510	9580	9580	9580	9580	0
577	20240729	101800	383510	9580	9580	9580	9580	0
578	20240729	101700	383510	9580	9580	9580	9580	0
579	20240729	101600	383510	9580	9580	9580	9580	0
580	20240729	101500	383510	9580	9580	9580	9580	0
581	20240729	101400	383510	9580	9580	9580	9580	0
582	20240729	101300	383510	9580	9580	9580	9580	0
583	20240729	101200	383510	9580	9580	9580	9580	0
584	20240729	101100	383510	9580	9580	9580	9580	0
585	20240729	101000	383510	9580	9580	9580	9580	0
586	20240729	100900	383510	9580	9580	9580	9580	0
587	20240729	100800	383510	9580	9580	9580	9580	0
588	20240729	100700	383510	9580	9580	9580	9580	0
589	20240729	100600	383510	9580	9580	9580	9580	0
590	20240729	100500	383510	9580	9580	9580	9580	0
591	20240729	100400	383510	9580	9580	9580	9580	0
592	20240729	100300	383510	9580	9580	9580	9580	0
593	20240729	100200	383510	9580	9580	9580	9580	0
594	20240729	100100	383510	9580	9580	9580	9580	3
595	20240729	100000	354770	9590	9590	9590	9590	1
596	20240729	095900	345180	9580	9580	9580	9580	0
597	20240729	095800	345180	9580	9580	9580	9580	0
598	20240729	095700	345180	9580	9580	9580	9580	0
599	20240729	095600	345180	9580	9580	9580	9580	0
600	20240729	095500	345180	9580	9580	9580	9580	0
601	20240729	095400	345180	9580	9580	9580	9580	0
602	20240729	095300	345180	9580	9580	9580	9580	0
603	20240729	095200	345180	9580	9580	9580	9580	0
604	20240729	095100	345180	9580	9580	9580	9580	0
605	20240729	095000	345180	9580	9580	9580	9580	0
606	20240729	094900	345180	9580	9580	9580	9580	5
607	20240729	094800	297280	9580	9580	9580	9580	0
608	20240729	094700	297280	9580	9580	9580	9580	0
609	20240729	094600	297280	9580	9580	9580	9580	0
610	20240729	094500	297280	9580	9580	9580	9580	0
611	20240729	094400	297280	9580	9580	9580	9580	0
612	20240729	094300	297280	9580	9580	9580	9580	0
613	20240729	094200	297280	9580	9580	9580	9580	0
614	20240729	094100	297280	9580	9580	9580	9580	0
615	20240729	094000	297280	9580	9580	9580	9580	0
616	20240729	093900	297280	9580	9580	9580	9580	0
617	20240729	093800	297280	9580	9580	9580	9580	0
618	20240729	093700	297280	9580	9580	9580	9580	1
619	20240729	093600	287700	9590	9590	9590	9590	0
620	20240729	093500	287700	9590	9590	9590	9590	0
621	20240729	093400	287700	9590	9590	9590	9590	0
622	20240729	093300	287700	9590	9590	9590	9590	0
623	20240729	093200	287700	9590	9590	9590	9590	0
624	20240729	093100	287700	9590	9590	9590	9590	0
625	20240729	093000	287700	9590	9590	9590	9590	0
626	20240729	092900	287700	9590	9590	9590	9590	0
627	20240729	092800	287700	9590	9590	9590	9590	0
628	20240729	092700	287700	9590	9590	9590	9590	0
629	20240729	092600	287700	9590	9590	9590	9590	0
630	20240729	092500	287700	9590	9590	9590	9590	0
631	20240729	092400	287700	9590	9590	9590	9590	0
632	20240729	092300	287700	9590	9590	9590	9590	0
633	20240729	092200	287700	9590	9590	9590	9590	0
634	20240729	092100	287700	9590	9590	9590	9590	0
635	20240729	092000	287700	9590	9590	9590	9590	0
636	20240729	091900	287700	9590	9590	9590	9590	0
637	20240729	091800	287700	9590	9590	9590	9590	0
638	20240729	091700	287700	9590	9590	9590	9590	0
639	20240729	091600	287700	9590	9590	9590	9590	0
640	20240729	091500	287700	9590	9590	9590	9590	0
641	20240729	091400	287700	9590	9590	9590	9590	0
642	20240729	091300	287700	9590	9590	9590	9590	0
643	20240729	091200	287700	9590	9590	9590	9590	0
644	20240729	091100	287700	9590	9590	9590	9590	0
645	20240729	091000	287700	9590	9590	9590	9590	25
646	20240729	090900	47950	9590	9590	9590	9590	4
647	20240729	090800	9590	9590	9590	9590	9590	0
648	20240729	090700	9590	9590	9590	9590	9590	0
649	20240729	090600	9590	9590	9590	9590	9590	0
650	20240729	090500	9590	9590	9590	9590	9590	0
651	20240729	090400	9590	9590	9590	9590	9590	0
652	20240729	090300	9590	9590	9590	9590	9590	0
653	20240729	090200	9590	9590	9590	9590	9590	0
654	20240729	090100	9590	9590	9590	9590	9590	0
655	20240729	090000	9590	9590	9590	9590	9590	1