KissMeData/111710/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200900	20561310	5030	5030	5030	5030	90
3	20240729	200800	20561310	5030	5030	5030	5030	0
4	20240729	200700	20561310	5030	5030	5030	5030	0
5	20240729	200600	20561310	5030	5030	5030	5030	0
6	20240729	200500	20561310	5030	5030	5030	5030	0
7	20240729	200400	20561310	5030	5030	5030	5030	0
8	20240729	200300	20561310	5030	5030	5030	5030	0
9	20240729	200200	20561310	5030	5030	5030	5030	0
10	20240729	200100	20561310	5030	5030	5030	5030	0
11	20240729	200000	20561310	5030	5030	5030	5030	0
12	20240729	195900	20561310	5030	5030	5030	5030	0
13	20240729	195800	20561310	5030	5030	5030	5030	0
14	20240729	195700	20561310	5030	5030	5030	5030	0
15	20240729	195600	20561310	5030	5030	5030	5030	0
16	20240729	195500	20561310	5030	5030	5030	5030	0
17	20240729	195400	20561310	5030	5030	5030	5030	0
18	20240729	195300	20561310	5030	5030	5030	5030	0
19	20240729	195200	20561310	5030	5030	5030	5030	0
20	20240729	195100	20561310	5030	5030	5030	5030	0
21	20240729	195000	20561310	5030	5030	5030	5030	0
22	20240729	194900	20561310	5030	5030	5030	5030	0
23	20240729	194800	20561310	5030	5030	5030	5030	0
24	20240729	194700	20561310	5030	5030	5030	5030	0
25	20240729	194600	20561310	5030	5030	5030	5030	0
26	20240729	194500	20561310	5030	5030	5030	5030	0
27	20240729	194400	20561310	5030	5030	5030	5030	0
28	20240729	194300	20561310	5030	5030	5030	5030	0
29	20240729	194200	20561310	5030	5030	5030	5030	0
30	20240729	194100	20561310	5030	5030	5030	5030	0
31	20240729	194000	20561310	5030	5030	5030	5030	0
32	20240729	193900	20561310	5030	5030	5030	5030	90
33	20240729	193800	20561310	5030	5030	5030	5030	0
34	20240729	193700	20561310	5030	5030	5030	5030	0
35	20240729	193600	20561310	5030	5030	5030	5030	0
36	20240729	193500	20561310	5030	5030	5030	5030	0
37	20240729	193400	20561310	5030	5030	5030	5030	0
38	20240729	193300	20561310	5030	5030	5030	5030	0
39	20240729	193200	20561310	5030	5030	5030	5030	0
40	20240729	193100	20561310	5030	5030	5030	5030	0
41	20240729	193000	20561310	5030	5030	5030	5030	0
42	20240729	192900	20561310	5030	5030	5030	5030	0
43	20240729	192800	20561310	5030	5030	5030	5030	0
44	20240729	192700	20561310	5030	5030	5030	5030	0
45	20240729	192600	20561310	5030	5030	5030	5030	0
46	20240729	192500	20561310	5030	5030	5030	5030	0
47	20240729	192400	20561310	5030	5030	5030	5030	0
48	20240729	192300	20561310	5030	5030	5030	5030	0
49	20240729	192200	20561310	5030	5030	5030	5030	0
50	20240729	192100	20561310	5030	5030	5030	5030	0
51	20240729	192000	20561310	5030	5030	5030	5030	0
52	20240729	191900	20561310	5030	5030	5030	5030	0
53	20240729	191800	20561310	5030	5030	5030	5030	0
54	20240729	191700	20561310	5030	5030	5030	5030	0
55	20240729	191600	20561310	5030	5030	5030	5030	0
56	20240729	191500	20561310	5030	5030	5030	5030	0
57	20240729	191400	20561310	5030	5030	5030	5030	0
58	20240729	191300	20561310	5030	5030	5030	5030	0
59	20240729	191200	20561310	5030	5030	5030	5030	0
60	20240729	191100	20561310	5030	5030	5030	5030	0
61	20240729	191000	20561310	5030	5030	5030	5030	0
62	20240729	190900	20561310	5030	5030	5030	5030	90
63	20240729	190800	20561310	5030	5030	5030	5030	0
64	20240729	190700	20561310	5030	5030	5030	5030	0
65	20240729	190600	20561310	5030	5030	5030	5030	0
66	20240729	190500	20561310	5030	5030	5030	5030	0
67	20240729	190400	20561310	5030	5030	5030	5030	0
68	20240729	190300	20561310	5030	5030	5030	5030	0
69	20240729	190200	20561310	5030	5030	5030	5030	0
70	20240729	190100	20561310	5030	5030	5030	5030	0
71	20240729	190000	20561310	5030	5030	5030	5030	0
72	20240729	185900	20561310	5030	5030	5030	5030	0
73	20240729	185800	20561310	5030	5030	5030	5030	0
74	20240729	185700	20561310	5030	5030	5030	5030	0
75	20240729	185600	20561310	5030	5030	5030	5030	0
76	20240729	185500	20561310	5030	5030	5030	5030	0
77	20240729	185400	20561310	5030	5030	5030	5030	0
78	20240729	185300	20561310	5030	5030	5030	5030	0
79	20240729	185200	20561310	5030	5030	5030	5030	0
80	20240729	185100	20561310	5030	5030	5030	5030	0
81	20240729	185000	20561310	5030	5030	5030	5030	0
82	20240729	184900	20561310	5030	5030	5030	5030	0
83	20240729	184800	20561310	5030	5030	5030	5030	0
84	20240729	184700	20561310	5030	5030	5030	5030	0
85	20240729	184600	20561310	5030	5030	5030	5030	0
86	20240729	184500	20561310	5030	5030	5030	5030	0
87	20240729	184400	20561310	5030	5030	5030	5030	0
88	20240729	184300	20561310	5030	5030	5030	5030	0
89	20240729	184200	20561310	5030	5030	5030	5030	0
90	20240729	184100	20561310	5030	5030	5030	5030	0
91	20240729	184000	20561310	5030	5030	5030	5030	0
92	20240729	183900	20561310	5030	5030	5030	5030	90
93	20240729	183800	20561310	5030	5030	5030	5030	0
94	20240729	183700	20561310	5030	5030	5030	5030	0
95	20240729	183600	20561310	5030	5030	5030	5030	0
96	20240729	183500	20561310	5030	5030	5030	5030	0
97	20240729	183400	20561310	5030	5030	5030	5030	0
98	20240729	183300	20561310	5030	5030	5030	5030	0
99	20240729	183200	20561310	5030	5030	5030	5030	0
100	20240729	183100	20561310	5030	5030	5030	5030	0
101	20240729	183000	20561310	5030	5030	5030	5030	0
102	20240729	182900	20561310	5030	5030	5030	5030	0
103	20240729	182800	20561310	5030	5030	5030	5030	0
104	20240729	182700	20561310	5030	5030	5030	5030	0
105	20240729	182600	20561310	5030	5030	5030	5030	0
106	20240729	182500	20561310	5030	5030	5030	5030	0
107	20240729	182400	20561310	5030	5030	5030	5030	0
108	20240729	182300	20561310	5030	5030	5030	5030	0
109	20240729	182200	20561310	5030	5030	5030	5030	0
110	20240729	182100	20561310	5030	5030	5030	5030	0
111	20240729	182000	20561310	5030	5030	5030	5030	0
112	20240729	181900	20561310	5030	5030	5030	5030	0
113	20240729	181800	20561310	5030	5030	5030	5030	0
114	20240729	181700	20561310	5030	5030	5030	5030	0
115	20240729	181600	20561310	5030	5030	5030	5030	0
116	20240729	181500	20561310	5030	5030	5030	5030	0
117	20240729	181400	20561310	5030	5030	5030	5030	0
118	20240729	181300	20561310	5030	5030	5030	5030	0
119	20240729	181200	20561310	5030	5030	5030	5030	0
120	20240729	181100	20561310	5030	5030	5030	5030	0
121	20240729	181000	20561310	5030	5030	5030	5030	0
122	20240729	180900	20561310	5030	5030	5030	5030	90
123	20240729	180800	20561310	5030	5030	5030	5030	0
124	20240729	180700	20561310	5030	5030	5030	5030	0
125	20240729	180600	20561310	5030	5030	5030	5030	0
126	20240729	180500	20561310	5030	5030	5030	5030	0
127	20240729	180400	20561310	5030	5030	5030	5030	0
128	20240729	180300	20561310	5030	5030	5030	5030	0
129	20240729	180200	20561310	5030	5030	5030	5030	0
130	20240729	180100	20561310	5030	5030	5030	5030	0
131	20240729	180000	20561310	5030	5030	5030	5030	0
132	20240729	175900	20561310	5030	5030	5030	5030	0
133	20240729	175800	20561310	5030	5030	5030	5030	0
134	20240729	175700	20561310	5030	5030	5030	5030	0
135	20240729	175600	20561310	5030	5030	5030	5030	0
136	20240729	175500	20561310	5030	5030	5030	5030	0
137	20240729	175400	20561310	5030	5030	5030	5030	0
138	20240729	175300	20561310	5030	5030	5030	5030	0
139	20240729	175200	20561310	5030	5030	5030	5030	0
140	20240729	175100	20561310	5030	5030	5030	5030	0
141	20240729	175000	20561310	5030	5030	5030	5030	0
142	20240729	174900	20561310	5030	5030	5030	5030	0
143	20240729	174800	20561310	5030	5030	5030	5030	0
144	20240729	174700	20561310	5030	5030	5030	5030	0
145	20240729	174600	20561310	5030	5030	5030	5030	0
146	20240729	174500	20561310	5030	5030	5030	5030	0
147	20240729	174400	20561310	5030	5030	5030	5030	0
148	20240729	174300	20561310	5030	5030	5030	5030	0
149	20240729	174200	20561310	5030	5030	5030	5030	0
150	20240729	174100	20561310	5030	5030	5030	5030	0
151	20240729	174000	20561310	5030	5030	5030	5030	0
152	20240729	173900	20561310	5030	5030	5030	5030	90
153	20240729	173800	20561310	5030	5030	5030	5030	0
154	20240729	173700	20561310	5030	5030	5030	5030	0
155	20240729	173600	20561310	5030	5030	5030	5030	0
156	20240729	173500	20561310	5030	5030	5030	5030	0
157	20240729	173400	20561310	5030	5030	5030	5030	0
158	20240729	173300	20561310	5030	5030	5030	5030	0
159	20240729	173200	20561310	5030	5030	5030	5030	0
160	20240729	173100	20561310	5030	5030	5030	5030	0
161	20240729	173000	20561310	5030	5030	5030	5030	0
162	20240729	172900	20561310	5030	5030	5030	5030	0
163	20240729	172800	20561310	5030	5030	5030	5030	0
164	20240729	172700	20561310	5030	5030	5030	5030	0
165	20240729	172600	20561310	5030	5030	5030	5030	0
166	20240729	172500	20561310	5030	5030	5030	5030	0
167	20240729	172400	20561310	5030	5030	5030	5030	0
168	20240729	172300	20561310	5030	5030	5030	5030	0
169	20240729	172200	20561310	5030	5030	5030	5030	0
170	20240729	172100	20561310	5030	5030	5030	5030	0
171	20240729	172000	20561310	5030	5030	5030	5030	0
172	20240729	171900	20561310	5030	5030	5030	5030	0
173	20240729	171800	20561310	5030	5030	5030	5030	0
174	20240729	171700	20561310	5030	5030	5030	5030	0
175	20240729	171600	20561310	5030	5030	5030	5030	0
176	20240729	171500	20561310	5030	5030	5030	5030	0
177	20240729	171400	20561310	5030	5030	5030	5030	0
178	20240729	171300	20561310	5030	5030	5030	5030	0
179	20240729	171200	20561310	5030	5030	5030	5030	0
180	20240729	171100	20561310	5030	5030	5030	5030	0
181	20240729	171000	20561310	5030	5030	5030	5030	0
182	20240729	170900	20561310	5030	5030	5030	5030	90
183	20240729	170800	20561310	5030	5030	5030	5030	0
184	20240729	170700	20561310	5030	5030	5030	5030	0
185	20240729	170600	20561310	5030	5030	5030	5030	0
186	20240729	170500	20561310	5030	5030	5030	5030	0
187	20240729	170400	20561310	5030	5030	5030	5030	0
188	20240729	170300	20561310	5030	5030	5030	5030	0
189	20240729	170200	20561310	5030	5030	5030	5030	0
190	20240729	170100	20561310	5030	5030	5030	5030	0
191	20240729	170000	20561310	5030	5030	5030	5030	0
192	20240729	165900	20561310	5030	5030	5030	5030	0
193	20240729	165800	20561310	5030	5030	5030	5030	0
194	20240729	165700	20561310	5030	5030	5030	5030	0
195	20240729	165600	20561310	5030	5030	5030	5030	0
196	20240729	165500	20561310	5030	5030	5030	5030	0
197	20240729	165400	20561310	5030	5030	5030	5030	0
198	20240729	165300	20561310	5030	5030	5030	5030	0
199	20240729	165200	20561310	5030	5030	5030	5030	0
200	20240729	165100	20561310	5030	5030	5030	5030	0
201	20240729	165000	20561310	5030	5030	5030	5030	0
202	20240729	164900	20561310	5030	5030	5030	5030	0
203	20240729	164800	20561310	5030	5030	5030	5030	0
204	20240729	164700	20561310	5030	5030	5030	5030	0
205	20240729	164600	20561310	5030	5030	5030	5030	0
206	20240729	164500	20561310	5030	5030	5030	5030	0
207	20240729	164400	20561310	5030	5030	5030	5030	0
208	20240729	164300	20561310	5030	5030	5030	5030	0
209	20240729	164200	20561310	5030	5030	5030	5030	0
210	20240729	164100	20561310	5030	5030	5030	5030	0
211	20240729	164000	20561310	5030	5030	5030	5030	0
212	20240729	163900	20561310	5030	5030	5030	5030	90
213	20240729	163800	20561310	5030	5030	5030	5030	0
214	20240729	163700	20561310	5030	5030	5030	5030	0
215	20240729	163600	20561310	5030	5030	5030	5030	0
216	20240729	163500	20561310	5030	5030	5030	5030	0
217	20240729	163400	20561310	5030	5030	5030	5030	0
218	20240729	163300	20561310	5030	5030	5030	5030	0
219	20240729	163200	20561310	5030	5030	5030	5030	0
220	20240729	163100	20561310	5030	5030	5030	5030	0
221	20240729	163000	20561310	5030	5030	5030	5030	0
222	20240729	162900	20561310	5030	5030	5030	5030	0
223	20240729	162800	20561310	5030	5030	5030	5030	0
224	20240729	162700	20561310	5030	5030	5030	5030	0
225	20240729	162600	20561310	5030	5030	5030	5030	0
226	20240729	162500	20561310	5030	5030	5030	5030	0
227	20240729	162400	20561310	5030	5030	5030	5030	0
228	20240729	162300	20561310	5030	5030	5030	5030	0
229	20240729	162200	20561310	5030	5030	5030	5030	0
230	20240729	162100	20561310	5030	5030	5030	5030	0
231	20240729	162000	20561310	5030	5030	5030	5030	0
232	20240729	161900	20561310	5030	5030	5030	5030	0
233	20240729	161800	20561310	5030	5030	5030	5030	0
234	20240729	161700	20561310	5030	5030	5030	5030	0
235	20240729	161600	20561310	5030	5030	5030	5030	0
236	20240729	161500	20561310	5030	5030	5030	5030	0
237	20240729	161400	20561310	5030	5030	5030	5030	0
238	20240729	161300	20561310	5030	5030	5030	5030	0
239	20240729	161200	20561310	5030	5030	5030	5030	0
240	20240729	161100	20561310	5030	5030	5030	5030	0
241	20240729	161000	20561310	5030	5030	5030	5030	0
242	20240729	160900	20561310	5030	5030	5030	5030	90
243	20240729	160800	20561310	5030	5030	5030	5030	0
244	20240729	160700	20561310	5030	5030	5030	5030	0
245	20240729	160600	20561310	5030	5030	5030	5030	0
246	20240729	160500	20561310	5030	5030	5030	5030	0
247	20240729	160400	20561310	5030	5030	5030	5030	0
248	20240729	160300	20561310	5030	5030	5030	5030	0
249	20240729	160200	20561310	5030	5030	5030	5030	0
250	20240729	160100	20561310	5030	5030	5030	5030	0
251	20240729	160000	20561310	5030	5030	5030	5030	0
252	20240729	155900	20561310	5030	5030	5030	5030	0
253	20240729	155800	20561310	5030	5030	5030	5030	0
254	20240729	155700	20561310	5030	5030	5030	5030	0
255	20240729	155600	20561310	5030	5030	5030	5030	0
256	20240729	155500	20561310	5030	5030	5030	5030	0
257	20240729	155400	20561310	5030	5030	5030	5030	0
258	20240729	155300	20561310	5030	5030	5030	5030	0
259	20240729	155200	20561310	5030	5030	5030	5030	0
260	20240729	155100	20561310	5030	5030	5030	5030	0
261	20240729	155000	20561310	5030	5030	5030	5030	0
262	20240729	154900	20561310	5030	5030	5030	5030	0
263	20240729	154800	20561310	5030	5030	5030	5030	0
264	20240729	154700	20561310	5030	5030	5030	5030	0
265	20240729	154600	20561310	5030	5030	5030	5030	0
266	20240729	154500	20561310	5030	5030	5030	5030	0
267	20240729	154400	20561310	5030	5030	5030	5030	0
268	20240729	154300	20561310	5030	5030	5030	5030	0
269	20240729	154200	20561310	5030	5030	5030	5030	0
270	20240729	154100	20561310	5030	5030	5030	5030	0
271	20240729	154000	20561310	5030	5030	5030	5030	0
272	20240729	153900	20561310	5030	5030	5030	5030	90
273	20240729	153800	20561310	5030	5030	5030	5030	0
274	20240729	153700	20561310	5030	5030	5030	5030	0
275	20240729	153600	20561310	5030	5030	5030	5030	0
276	20240729	153500	20561310	5030	5030	5030	5030	0
277	20240729	153400	20561310	5030	5030	5030	5030	0
278	20240729	153300	20561310	5030	5030	5030	5030	0
279	20240729	153200	20561310	5030	5030	5030	5030	0
280	20240729	153100	20561310	5030	5030	5030	5030	0
281	20240729	153000	20561310	5030	5030	5030	5030	90
282	20240729	152900	20108610	5030	5030	5030	5030	0
283	20240729	152800	20108610	5030	5030	5030	5030	0
284	20240729	152700	20108610	5030	5030	5030	5030	0
285	20240729	152600	20108610	5030	5030	5030	5030	0
286	20240729	152500	20108610	5030	5030	5030	5030	0
287	20240729	152400	20108610	5030	5030	5030	5030	0
288	20240729	152300	20108610	5030	5030	5030	5030	0
289	20240729	152200	20108610	5030	5030	5030	5030	0
290	20240729	152100	20108610	5030	5030	5030	5030	0
291	20240729	152000	20108610	5030	5030	5030	5030	0
292	20240729	151900	20108610	5030	5030	5030	5030	0
293	20240729	151800	20108610	5030	5030	5030	5030	0
294	20240729	151700	20108610	5030	5030	5030	5030	0
295	20240729	151600	20108610	5030	5030	5030	5030	0
296	20240729	151500	20108610	5030	5030	5030	5030	0
297	20240729	151400	20108610	5030	5030	5030	5030	0
298	20240729	151300	20108610	5030	5030	5030	5030	0
299	20240729	151200	20108610	5030	5030	5030	5030	0
300	20240729	151100	20108610	5030	5030	5030	5030	2
301	20240729	151000	20098550	5030	5030	5030	5030	0
302	20240729	150900	20098550	5030	5030	5030	5030	0
303	20240729	150800	20098550	5030	5030	5030	5030	0
304	20240729	150700	20098550	5030	5030	5030	5030	0
305	20240729	150600	20098550	5030	5030	5030	5030	0
306	20240729	150500	20098550	5030	5030	5030	5030	0
307	20240729	150400	20098550	5030	5030	5030	5030	0
308	20240729	150300	20098550	5030	5030	5030	5030	0
309	20240729	150200	20098550	5030	5030	5030	5030	0
310	20240729	150100	20098550	5030	5030	5030	5030	2
311	20240729	150000	20088490	5030	5030	5030	5030	0
312	20240729	145900	20088490	5030	5030	5030	5030	0
313	20240729	145800	20088490	5030	5030	5030	5030	0
314	20240729	145700	20088490	5030	5030	5030	5030	0
315	20240729	145600	20088490	5030	5030	5030	5030	0
316	20240729	145500	20088490	5030	5030	5030	5030	1
317	20240729	145400	20083460	5040	5040	5040	5040	0
318	20240729	145300	20083460	5040	5040	5040	5040	0
319	20240729	145200	20083460	5040	5040	5040	5040	0
320	20240729	145100	20083460	5040	5040	5040	5040	0
321	20240729	145000	20083460	5040	5040	5040	5040	0
322	20240729	144900	20083460	5040	5040	5040	5040	0
323	20240729	144800	20083460	5040	5040	5040	5040	0
324	20240729	144700	20083460	5040	5040	5040	5040	0
325	20240729	144600	20083460	5040	5030	5040	5030	2000
326	20240729	144500	10005460	5030	5030	5030	5030	0
327	20240729	144400	10005460	5030	5030	5030	5030	0
328	20240729	144300	10005460	5030	5030	5030	5030	0
329	20240729	144200	10005460	5030	5030	5030	5030	0
330	20240729	144100	10005460	5030	5030	5030	5030	0
331	20240729	144000	10005460	5030	5030	5030	5030	0
332	20240729	143900	10005460	5030	5030	5030	5030	0
333	20240729	143800	10005460	5030	5030	5030	5030	0
334	20240729	143700	10005460	5030	5030	5030	5030	15
335	20240729	143600	9930010	5000	5000	5000	5000	0
336	20240729	143500	9930010	5000	5000	5000	5000	0
337	20240729	143400	9930010	5000	5000	5000	5000	0
338	20240729	143300	9930010	5000	5000	5000	5000	0
339	20240729	143200	9930010	5000	5000	5000	5000	0
340	20240729	143100	9930010	5000	5000	5000	5000	0
341	20240729	143000	9930010	5000	5000	5000	5000	0
342	20240729	142900	9930010	5000	5000	5000	5000	0
343	20240729	142800	9930010	5000	5000	5000	5000	0
344	20240729	142700	9930010	5000	5000	5000	5000	0
345	20240729	142600	9930010	5000	5000	5000	5000	0
346	20240729	142500	9930010	5000	5000	5000	5000	0
347	20240729	142400	9930010	5000	5000	5000	5000	100
348	20240729	142300	9430010	5000	5000	5000	5000	0
349	20240729	142200	9430010	5000	5000	5000	5000	40
350	20240729	142100	9230010	5000	5000	5000	5000	0
351	20240729	142000	9230010	5000	5000	5000	5000	100
352	20240729	141900	8730010	5000	5000	5000	5000	0
353	20240729	141800	8730010	5000	5000	5000	5000	0
354	20240729	141700	8730010	5000	5000	5000	5000	0
355	20240729	141600	8730010	5000	5000	5000	5000	0
356	20240729	141500	8730010	5000	5010	5010	5000	581
357	20240729	141400	5820010	5000	5000	5000	5000	0
358	20240729	141300	5820010	5000	5000	5000	5000	0
359	20240729	141200	5820010	5000	5000	5000	5000	0
360	20240729	141100	5820010	5000	5000	5000	5000	0
361	20240729	141000	5820010	5000	5000	5000	5000	0
362	20240729	140900	5820010	5000	5000	5000	5000	0
363	20240729	140800	5820010	5000	5000	5000	5000	0
364	20240729	140700	5820010	5000	5000	5000	5000	0
365	20240729	140600	5820010	5000	5000	5000	5000	73
366	20240729	140500	5455010	5010	5010	5010	5010	0
367	20240729	140400	5455010	5010	5010	5010	5010	0
368	20240729	140300	5455010	5010	5010	5010	5010	0
369	20240729	140200	5455010	5010	5010	5010	5010	0
370	20240729	140100	5455010	5010	5010	5010	5010	0
371	20240729	140000	5455010	5010	5010	5010	5010	0
372	20240729	135900	5455010	5010	5010	5010	5010	0
373	20240729	135800	5455010	5010	5010	5010	5010	0
374	20240729	135700	5455010	5010	5010	5010	5010	0
375	20240729	135600	5455010	5010	5010	5010	5010	0
376	20240729	135500	5455010	5010	5010	5010	5010	0
377	20240729	135400	5455010	5010	5010	5010	5010	0
378	20240729	135300	5455010	5010	5010	5010	5010	0
379	20240729	135200	5455010	5010	5010	5010	5010	0
380	20240729	135100	5455010	5010	5010	5010	5010	0
381	20240729	135000	5455010	5010	5010	5010	5010	0
382	20240729	134900	5455010	5010	5010	5010	5010	0
383	20240729	134800	5455010	5010	5010	5010	5010	0
384	20240729	134700	5455010	5010	5010	5010	5010	0
385	20240729	134600	5455010	5010	5010	5010	5010	0
386	20240729	134500	5455010	5010	5010	5010	5010	0
387	20240729	134400	5455010	5010	5010	5010	5010	0
388	20240729	134300	5455010	5010	5010	5010	5010	0
389	20240729	134200	5455010	5010	5010	5010	5010	0
390	20240729	134100	5455010	5010	5010	5010	5010	0
391	20240729	134000	5455010	5010	5010	5010	5010	0
392	20240729	133900	5455010	5010	5010	5010	5010	0
393	20240729	133800	5455010	5010	5010	5010	5010	0
394	20240729	133700	5455010	5010	5010	5010	5010	0
395	20240729	133600	5455010	5010	5010	5010	5010	0
396	20240729	133500	5455010	5010	5010	5010	5010	0
397	20240729	133400	5455010	5010	5010	5010	5010	0
398	20240729	133300	5455010	5010	5010	5010	5010	0
399	20240729	133200	5455010	5010	5010	5010	5010	0
400	20240729	133100	5455010	5010	5010	5010	5010	0
401	20240729	133000	5455010	5010	5010	5010	5010	0
402	20240729	132900	5455010	5010	5010	5010	5010	10
403	20240729	132800	5404910	5010	5010	5010	5010	0
404	20240729	132700	5404910	5010	5010	5010	5010	0
405	20240729	132600	5404910	5010	5010	5010	5010	0
406	20240729	132500	5404910	5010	5010	5010	5010	0
407	20240729	132400	5404910	5010	5010	5010	5010	0
408	20240729	132300	5404910	5010	5010	5010	5010	0
409	20240729	132200	5404910	5010	5010	5010	5010	0
410	20240729	132100	5404910	5010	5010	5010	5010	0
411	20240729	132000	5404910	5010	5010	5010	5010	0
412	20240729	131900	5404910	5010	5010	5010	5010	0
413	20240729	131800	5404910	5010	5010	5010	5010	0
414	20240729	131700	5404910	5010	5010	5010	5010	0
415	20240729	131600	5404910	5010	5010	5010	5010	0
416	20240729	131500	5404910	5010	5010	5010	5010	0
417	20240729	131400	5404910	5010	5010	5010	5010	22
418	20240729	131300	5294690	5010	5010	5010	5010	0
419	20240729	131200	5294690	5010	5010	5010	5010	0
420	20240729	131100	5294690	5010	5010	5010	5010	0
421	20240729	131000	5294690	5010	5010	5010	5010	0
422	20240729	130900	5294690	5010	5010	5010	5010	0
423	20240729	130800	5294690	5010	5010	5010	5010	0
424	20240729	130700	5294690	5010	5010	5010	5010	0
425	20240729	130600	5294690	5010	5010	5010	5010	0
426	20240729	130500	5294690	5010	5010	5010	5010	0
427	20240729	130400	5294690	5010	5010	5010	5010	1
428	20240729	130300	5289680	5010	5010	5010	5010	0
429	20240729	130200	5289680	5010	5010	5010	5010	0
430	20240729	130100	5289680	5010	5010	5010	5010	0
431	20240729	130000	5289680	5010	5010	5010	5010	0
432	20240729	125900	5289680	5010	5010	5010	5010	0
433	20240729	125800	5289680	5010	5010	5010	5010	0
434	20240729	125700	5289680	5010	5010	5010	5010	0
435	20240729	125600	5289680	5010	5010	5010	5010	0
436	20240729	125500	5289680	5010	5010	5010	5010	0
437	20240729	125400	5289680	5010	5010	5010	5010	2
438	20240729	125300	5279660	5000	5000	5000	5000	0
439	20240729	125200	5279660	5000	5000	5000	5000	0
440	20240729	125100	5279660	5000	5000	5000	5000	0
441	20240729	125000	5279660	5000	5000	5000	5000	0
442	20240729	124900	5279660	5000	5000	5000	5000	0
443	20240729	124800	5279660	5000	5000	5000	5000	0
444	20240729	124700	5279660	5000	5000	5000	5000	0
445	20240729	124600	5279660	5000	5000	5000	5000	0
446	20240729	124500	5279660	5000	5000	5000	5000	0
447	20240729	124400	5279660	5000	5000	5000	5000	0
448	20240729	124300	5279660	5000	5000	5000	5000	0
449	20240729	124200	5279660	5000	5000	5000	5000	0
450	20240729	124100	5279660	5000	5000	5000	5000	0
451	20240729	124000	5279660	5000	5000	5000	5000	0
452	20240729	123900	5279660	5000	5000	5000	5000	0
453	20240729	123800	5279660	5000	5000	5000	5000	0
454	20240729	123700	5279660	5000	5000	5000	5000	0
455	20240729	123600	5279660	5000	5000	5000	5000	0
456	20240729	123500	5279660	5000	5000	5000	5000	0
457	20240729	123400	5279660	5000	5000	5000	5000	0
458	20240729	123300	5279660	5000	5000	5000	5000	0
459	20240729	123200	5279660	5000	5000	5000	5000	0
460	20240729	123100	5279660	5000	5000	5000	5000	0
461	20240729	123000	5279660	5000	5000	5000	5000	0
462	20240729	122900	5279660	5000	5000	5000	5000	0
463	20240729	122800	5279660	5000	5000	5000	5000	0
464	20240729	122700	5279660	5000	5000	5000	5000	0
465	20240729	122600	5279660	5000	5000	5000	5000	0
466	20240729	122500	5279660	5000	5000	5000	5000	0
467	20240729	122400	5279660	5000	5000	5000	5000	0
468	20240729	122300	5279660	5000	5000	5000	5000	0
469	20240729	122200	5279660	5000	5000	5000	5000	0
470	20240729	122100	5279660	5000	5000	5000	5000	0
471	20240729	122000	5279660	5000	5000	5000	5000	0
472	20240729	121900	5279660	5000	5000	5000	5000	0
473	20240729	121800	5279660	5000	5000	5000	5000	0
474	20240729	121700	5279660	5000	5000	5000	5000	0
475	20240729	121600	5279660	5000	5000	5000	5000	0
476	20240729	121500	5279660	5000	5000	5000	5000	0
477	20240729	121400	5279660	5000	5000	5000	5000	0
478	20240729	121300	5279660	5000	5000	5000	5000	11
479	20240729	121200	5224660	5000	5000	5000	5000	0
480	20240729	121100	5224660	5000	5000	5000	5000	0
481	20240729	121000	5224660	5000	5000	5000	5000	0
482	20240729	120900	5224660	5000	5000	5000	5000	0
483	20240729	120800	5224660	5000	5000	5000	5000	0
484	20240729	120700	5224660	5000	5000	5000	5000	0
485	20240729	120600	5224660	5000	5000	5000	5000	0
486	20240729	120500	5224660	5000	5000	5000	5000	0
487	20240729	120400	5224660	5000	5000	5000	5000	0
488	20240729	120300	5224660	5000	5000	5000	5000	0
489	20240729	120200	5224660	5000	5000	5000	5000	14
490	20240729	120100	5154660	5000	5000	5000	5000	23
491	20240729	120000	5039660	5000	5000	5000	5000	0
492	20240729	115900	5039660	5000	5000	5000	5000	0
493	20240729	115800	5039660	5000	5000	5000	5000	0
494	20240729	115700	5039660	5000	5000	5000	5000	0
495	20240729	115600	5039660	5000	5000	5000	5000	0
496	20240729	115500	5039660	5000	5000	5000	5000	0
497	20240729	115400	5039660	5000	5000	5000	5000	0
498	20240729	115300	5039660	5000	4995	5000	4995	40
499	20240729	115200	4839795	5010	5010	5010	5010	0
500	20240729	115100	4839795	5010	5010	5010	5010	0
501	20240729	115000	4839795	5010	5010	5010	5010	0
502	20240729	114900	4839795	5010	5010	5010	5010	0
503	20240729	114800	4839795	5010	5010	5010	5010	0
504	20240729	114700	4839795	5010	5010	5010	5010	0
505	20240729	114600	4839795	5010	5010	5010	5010	0
506	20240729	114500	4839795	5010	5010	5010	5010	0
507	20240729	114400	4839795	5010	5010	5010	5010	0
508	20240729	114300	4839795	5010	5010	5010	5010	0
509	20240729	114200	4839795	5010	5010	5010	5010	0
510	20240729	114100	4839795	5010	5010	5010	5010	0
511	20240729	114000	4839795	5010	5010	5010	5010	0
512	20240729	113900	4839795	5010	5010	5010	5010	0
513	20240729	113800	4839795	5010	5010	5010	5010	0
514	20240729	113700	4839795	5010	5010	5010	5010	0
515	20240729	113600	4839795	5010	5010	5010	5010	0
516	20240729	113500	4839795	5010	5010	5010	5010	0
517	20240729	113400	4839795	5010	5010	5010	5010	0
518	20240729	113300	4839795	5010	5010	5010	5010	0
519	20240729	113200	4839795	5010	5010	5010	5010	0
520	20240729	113100	4839795	5010	5010	5010	5010	0
521	20240729	113000	4839795	5010	5010	5010	5010	0
522	20240729	112900	4839795	5010	5010	5010	5010	0
523	20240729	112800	4839795	5010	5010	5010	5010	0
524	20240729	112700	4839795	5010	5010	5010	5010	0
525	20240729	112600	4839795	5010	5010	5010	5010	0
526	20240729	112500	4839795	5010	5010	5010	5010	0
527	20240729	112400	4839795	5010	5010	5010	5010	0
528	20240729	112300	4839795	5010	5010	5010	5010	0
529	20240729	112200	4839795	5010	5010	5010	5010	0
530	20240729	112100	4839795	5010	5010	5010	5010	0
531	20240729	112000	4839795	5010	5010	5010	5010	0
532	20240729	111900	4839795	5010	5010	5010	5010	0
533	20240729	111800	4839795	5010	5010	5010	5010	0
534	20240729	111700	4839795	5010	5010	5010	5010	0
535	20240729	111600	4839795	5010	5010	5010	5010	0
536	20240729	111500	4839795	5010	5010	5010	5010	1
537	20240729	111400	4834785	4950	4950	4950	4950	0
538	20240729	111300	4834785	4950	4950	4950	4950	0
539	20240729	111200	4834785	4950	4950	4950	4950	0
540	20240729	111100	4834785	4950	4950	4950	4950	0
541	20240729	111000	4834785	4950	4950	4950	4950	0
542	20240729	110900	4834785	4950	4950	4950	4950	0
543	20240729	110800	4834785	4950	4950	4950	4950	0
544	20240729	110700	4834785	4950	4950	4950	4950	264
545	20240729	110600	3527985	4950	4960	4960	4950	162
546	20240729	110500	2725425	4970	4970	4970	4970	0
547	20240729	110400	2725425	4970	4985	4985	4970	134
548	20240729	110300	2058640	5020	5020	5020	5020	0
549	20240729	110200	2058640	5020	5020	5020	5020	0
550	20240729	110100	2058640	5020	5020	5020	5020	0
551	20240729	110000	2058640	5020	5020	5020	5020	0
552	20240729	105900	2058640	5020	5020	5020	5020	0
553	20240729	105800	2058640	5020	5020	5020	5020	0
554	20240729	105700	2058640	5020	5020	5020	5020	0
555	20240729	105600	2058640	5020	5020	5020	5020	0
556	20240729	105500	2058640	5020	5020	5020	5020	0
557	20240729	105400	2058640	5020	5020	5020	5020	0
558	20240729	105300	2058640	5020	5020	5020	5020	0
559	20240729	105200	2058640	5020	5020	5020	5020	0
560	20240729	105100	2058640	5020	5020	5020	5020	1
561	20240729	105000	2053620	5040	5040	5040	5040	0
562	20240729	104900	2053620	5040	5040	5040	5040	0
563	20240729	104800	2053620	5040	5040	5040	5040	0
564	20240729	104700	2053620	5040	5040	5040	5040	0
565	20240729	104600	2053620	5040	5040	5040	5040	0
566	20240729	104500	2053620	5040	5040	5040	5040	0
567	20240729	104400	2053620	5040	5040	5040	5040	0
568	20240729	104300	2053620	5040	5040	5040	5040	0
569	20240729	104200	2053620	5040	5040	5040	5040	0
570	20240729	104100	2053620	5040	5040	5040	5040	0
571	20240729	104000	2053620	5040	5040	5040	5040	0
572	20240729	103900	2053620	5040	5040	5040	5040	0
573	20240729	103800	2053620	5040	5040	5040	5040	0
574	20240729	103700	2053620	5040	5040	5040	5040	0
575	20240729	103600	2053620	5040	5040	5040	5040	0
576	20240729	103500	2053620	5040	5040	5040	5040	0
577	20240729	103400	2053620	5040	5040	5040	5040	0
578	20240729	103300	2053620	5040	5040	5040	5040	0
579	20240729	103200	2053620	5040	5040	5040	5040	0
580	20240729	103100	2053620	5040	5040	5040	5040	0
581	20240729	103000	2053620	5040	5040	5040	5040	0
582	20240729	102900	2053620	5040	5040	5040	5040	0
583	20240729	102800	2053620	5040	5040	5040	5040	0
584	20240729	102700	2053620	5040	5040	5040	5040	0
585	20240729	102600	2053620	5040	5040	5040	5040	0
586	20240729	102500	2053620	5040	5040	5040	5040	0
587	20240729	102400	2053620	5040	5040	5040	5040	0
588	20240729	102300	2053620	5040	5040	5040	5040	0
589	20240729	102200	2053620	5040	5040	5040	5040	0
590	20240729	102100	2053620	5040	5040	5040	5040	0
591	20240729	102000	2053620	5040	5040	5040	5040	0
592	20240729	101900	2053620	5040	5040	5040	5040	0
593	20240729	101800	2053620	5040	5040	5040	5040	0
594	20240729	101700	2053620	5040	5040	5040	5040	0
595	20240729	101600	2053620	5040	5040	5040	5040	0
596	20240729	101500	2053620	5040	5040	5040	5040	0
597	20240729	101400	2053620	5040	5040	5040	5040	0
598	20240729	101300	2053620	5040	5040	5040	5040	1
599	20240729	101200	2048580	5040	5040	5040	5040	0
600	20240729	101100	2048580	5040	5040	5040	5040	0
601	20240729	101000	2048580	5040	5040	5040	5040	0
602	20240729	100900	2048580	5040	5040	5040	5040	0
603	20240729	100800	2048580	5040	5040	5040	5040	1
604	20240729	100700	2043540	5040	5040	5040	5040	0
605	20240729	100600	2043540	5040	5040	5040	5040	0
606	20240729	100500	2043540	5040	5040	5040	5040	0
607	20240729	100400	2043540	5040	5030	5040	5030	40
608	20240729	100300	1841950	5000	5000	5000	5000	0
609	20240729	100200	1841950	5000	5000	5000	5000	0
610	20240729	100100	1841950	5000	5000	5000	5000	0
611	20240729	100000	1841950	5000	5000	5000	5000	150
612	20240729	095900	1091950	5000	5000	5000	5000	0
613	20240729	095800	1091950	5000	5000	5000	5000	0
614	20240729	095700	1091950	5000	5000	5000	5000	0
615	20240729	095600	1091950	5000	5000	5000	5000	0
616	20240729	095500	1091950	5000	5000	5000	5000	0
617	20240729	095400	1091950	5000	5000	5000	5000	0
618	20240729	095300	1091950	5000	5000	5000	5000	30
619	20240729	095200	941950	5000	5000	5000	5000	0
620	20240729	095100	941950	5000	5000	5000	5000	0
621	20240729	095000	941950	5000	5000	5000	5000	0
622	20240729	094900	941950	5000	5000	5000	5000	20
623	20240729	094800	841950	5030	5030	5030	5030	0
624	20240729	094700	841950	5030	5030	5030	5030	0
625	20240729	094600	841950	5030	5030	5030	5030	0
626	20240729	094500	841950	5030	5030	5030	5030	0
627	20240729	094400	841950	5030	5030	5030	5030	0
628	20240729	094300	841950	5030	5030	5030	5030	0
629	20240729	094200	841950	5030	5030	5030	5030	0
630	20240729	094100	841950	5030	5030	5030	5030	0
631	20240729	094000	841950	5030	5030	5030	5030	0
632	20240729	093900	841950	5030	5030	5030	5030	0
633	20240729	093800	841950	5030	5030	5030	5030	0
634	20240729	093700	841950	5030	5030	5030	5030	0
635	20240729	093600	841950	5030	5030	5030	5030	0
636	20240729	093500	841950	5030	5030	5030	5030	0
637	20240729	093400	841950	5030	5030	5030	5030	0
638	20240729	093300	841950	5030	5030	5030	5030	0
639	20240729	093200	841950	5030	5030	5030	5030	5
640	20240729	093100	816800	5000	5000	5000	5000	100
641	20240729	093000	316800	5040	5040	5040	5040	0
642	20240729	092900	316800	5040	5040	5040	5040	0
643	20240729	092800	316800	5040	5040	5040	5040	0
644	20240729	092700	316800	5040	5040	5040	5040	0
645	20240729	092600	316800	5040	5040	5040	5040	0
646	20240729	092500	316800	5040	5040	5040	5040	0
647	20240729	092400	316800	5040	5040	5040	5040	0
648	20240729	092300	316800	5040	5040	5040	5040	0
649	20240729	092200	316800	5040	5040	5040	5040	0
650	20240729	092100	316800	5040	5040	5040	5040	0
651	20240729	092000	316800	5040	5040	5040	5040	0
652	20240729	091900	316800	5040	5040	5040	5040	0
653	20240729	091800	316800	5040	5040	5040	5040	0
654	20240729	091700	316800	5040	5040	5040	5040	0
655	20240729	091600	316800	5040	5040	5040	5040	0
656	20240729	091500	316800	5040	5040	5040	5040	0
657	20240729	091400	316800	5040	5040	5040	5040	0
658	20240729	091300	316800	5040	5040	5040	5040	0
659	20240729	091200	316800	5040	5040	5040	5040	0
660	20240729	091100	316800	5040	5040	5040	5040	0
661	20240729	091000	316800	5040	5040	5040	5040	0
662	20240729	090900	316800	5040	5040	5040	5040	0
663	20240729	090800	316800	5040	5040	5040	5040	0
664	20240729	090700	316800	5040	5040	5040	5040	0
665	20240729	090600	316800	5040	5040	5040	5040	0
666	20240729	090500	316800	5040	5040	5040	5040	21
667	20240729	090400	210960	5040	5040	5040	5040	0
668	20240729	090300	210960	5040	5040	5040	5040	33
669	20240729	090200	44640	4960	4960	4960	4960	0
670	20240729	090100	44640	4960	4960	4960	4960	0
671	20240729	090000	44640	4960	4960	4960	4960	9