KissMeData/189330/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202800	72380560	8580	8580	8580	8580	701
3	20240729	202700	72380560	8580	8580	8580	8580	0
4	20240729	202600	72380560	8580	8580	8580	8580	0
5	20240729	202500	72380560	8580	8580	8580	8580	0
6	20240729	202400	72380560	8580	8580	8580	8580	0
7	20240729	202300	72380560	8580	8580	8580	8580	0
8	20240729	202200	72380560	8580	8580	8580	8580	0
9	20240729	202100	72380560	8580	8580	8580	8580	0
10	20240729	202000	72380560	8580	8580	8580	8580	0
11	20240729	201900	72380560	8580	8580	8580	8580	0
12	20240729	201800	72380560	8580	8580	8580	8580	0
13	20240729	201700	72380560	8580	8580	8580	8580	0
14	20240729	201600	72380560	8580	8580	8580	8580	0
15	20240729	201500	72380560	8580	8580	8580	8580	0
16	20240729	201400	72380560	8580	8580	8580	8580	0
17	20240729	201300	72380560	8580	8580	8580	8580	0
18	20240729	201200	72380560	8580	8580	8580	8580	0
19	20240729	201100	72380560	8580	8580	8580	8580	0
20	20240729	201000	72380560	8580	8580	8580	8580	0
21	20240729	200900	72380560	8580	8580	8580	8580	0
22	20240729	200800	72380560	8580	8580	8580	8580	0
23	20240729	200700	72380560	8580	8580	8580	8580	0
24	20240729	200600	72380560	8580	8580	8580	8580	0
25	20240729	200500	72380560	8580	8580	8580	8580	0
26	20240729	200400	72380560	8580	8580	8580	8580	0
27	20240729	200300	72380560	8580	8580	8580	8580	0
28	20240729	200200	72380560	8580	8580	8580	8580	0
29	20240729	200100	72380560	8580	8580	8580	8580	0
30	20240729	200000	72380560	8580	8580	8580	8580	0
31	20240729	195900	72380560	8580	8580	8580	8580	0
32	20240729	195800	72380560	8580	8580	8580	8580	701
33	20240729	195700	72380560	8580	8580	8580	8580	0
34	20240729	195600	72380560	8580	8580	8580	8580	0
35	20240729	195500	72380560	8580	8580	8580	8580	0
36	20240729	195400	72380560	8580	8580	8580	8580	0
37	20240729	195300	72380560	8580	8580	8580	8580	0
38	20240729	195200	72380560	8580	8580	8580	8580	0
39	20240729	195100	72380560	8580	8580	8580	8580	0
40	20240729	195000	72380560	8580	8580	8580	8580	0
41	20240729	194900	72380560	8580	8580	8580	8580	0
42	20240729	194800	72380560	8580	8580	8580	8580	0
43	20240729	194700	72380560	8580	8580	8580	8580	0
44	20240729	194600	72380560	8580	8580	8580	8580	0
45	20240729	194500	72380560	8580	8580	8580	8580	0
46	20240729	194400	72380560	8580	8580	8580	8580	0
47	20240729	194300	72380560	8580	8580	8580	8580	0
48	20240729	194200	72380560	8580	8580	8580	8580	0
49	20240729	194100	72380560	8580	8580	8580	8580	0
50	20240729	194000	72380560	8580	8580	8580	8580	0
51	20240729	193900	72380560	8580	8580	8580	8580	0
52	20240729	193800	72380560	8580	8580	8580	8580	0
53	20240729	193700	72380560	8580	8580	8580	8580	0
54	20240729	193600	72380560	8580	8580	8580	8580	0
55	20240729	193500	72380560	8580	8580	8580	8580	0
56	20240729	193400	72380560	8580	8580	8580	8580	0
57	20240729	193300	72380560	8580	8580	8580	8580	0
58	20240729	193200	72380560	8580	8580	8580	8580	0
59	20240729	193100	72380560	8580	8580	8580	8580	0
60	20240729	193000	72380560	8580	8580	8580	8580	0
61	20240729	192900	72380560	8580	8580	8580	8580	0
62	20240729	192800	72380560	8580	8580	8580	8580	701
63	20240729	192700	72380560	8580	8580	8580	8580	0
64	20240729	192600	72380560	8580	8580	8580	8580	0
65	20240729	192500	72380560	8580	8580	8580	8580	0
66	20240729	192400	72380560	8580	8580	8580	8580	0
67	20240729	192300	72380560	8580	8580	8580	8580	0
68	20240729	192200	72380560	8580	8580	8580	8580	0
69	20240729	192100	72380560	8580	8580	8580	8580	0
70	20240729	192000	72380560	8580	8580	8580	8580	0
71	20240729	191900	72380560	8580	8580	8580	8580	0
72	20240729	191800	72380560	8580	8580	8580	8580	0
73	20240729	191700	72380560	8580	8580	8580	8580	0
74	20240729	191600	72380560	8580	8580	8580	8580	0
75	20240729	191500	72380560	8580	8580	8580	8580	0
76	20240729	191400	72380560	8580	8580	8580	8580	0
77	20240729	191300	72380560	8580	8580	8580	8580	0
78	20240729	191200	72380560	8580	8580	8580	8580	0
79	20240729	191100	72380560	8580	8580	8580	8580	0
80	20240729	191000	72380560	8580	8580	8580	8580	0
81	20240729	190900	72380560	8580	8580	8580	8580	0
82	20240729	190800	72380560	8580	8580	8580	8580	0
83	20240729	190700	72380560	8580	8580	8580	8580	0
84	20240729	190600	72380560	8580	8580	8580	8580	0
85	20240729	190500	72380560	8580	8580	8580	8580	0
86	20240729	190400	72380560	8580	8580	8580	8580	0
87	20240729	190300	72380560	8580	8580	8580	8580	0
88	20240729	190200	72380560	8580	8580	8580	8580	0
89	20240729	190100	72380560	8580	8580	8580	8580	0
90	20240729	190000	72380560	8580	8580	8580	8580	0
91	20240729	185900	72380560	8580	8580	8580	8580	0
92	20240729	185800	72380560	8580	8580	8580	8580	701
93	20240729	185700	72380560	8580	8580	8580	8580	0
94	20240729	185600	72380560	8580	8580	8580	8580	0
95	20240729	185500	72380560	8580	8580	8580	8580	0
96	20240729	185400	72380560	8580	8580	8580	8580	0
97	20240729	185300	72380560	8580	8580	8580	8580	0
98	20240729	185200	72380560	8580	8580	8580	8580	0
99	20240729	185100	72380560	8580	8580	8580	8580	0
100	20240729	185000	72380560	8580	8580	8580	8580	0
101	20240729	184900	72380560	8580	8580	8580	8580	0
102	20240729	184800	72380560	8580	8580	8580	8580	0
103	20240729	184700	72380560	8580	8580	8580	8580	0
104	20240729	184600	72380560	8580	8580	8580	8580	0
105	20240729	184500	72380560	8580	8580	8580	8580	0
106	20240729	184400	72380560	8580	8580	8580	8580	0
107	20240729	184300	72380560	8580	8580	8580	8580	0
108	20240729	184200	72380560	8580	8580	8580	8580	0
109	20240729	184100	72380560	8580	8580	8580	8580	0
110	20240729	184000	72380560	8580	8580	8580	8580	0
111	20240729	183900	72380560	8580	8580	8580	8580	0
112	20240729	183800	72380560	8580	8580	8580	8580	0
113	20240729	183700	72380560	8580	8580	8580	8580	0
114	20240729	183600	72380560	8580	8580	8580	8580	0
115	20240729	183500	72380560	8580	8580	8580	8580	0
116	20240729	183400	72380560	8580	8580	8580	8580	0
117	20240729	183300	72380560	8580	8580	8580	8580	0
118	20240729	183200	72380560	8580	8580	8580	8580	0
119	20240729	183100	72380560	8580	8580	8580	8580	0
120	20240729	183000	72380560	8580	8580	8580	8580	0
121	20240729	182900	72380560	8580	8580	8580	8580	0
122	20240729	182800	72380560	8580	8580	8580	8580	701
123	20240729	182700	72380560	8580	8580	8580	8580	0
124	20240729	182600	72380560	8580	8580	8580	8580	0
125	20240729	182500	72380560	8580	8580	8580	8580	0
126	20240729	182400	72380560	8580	8580	8580	8580	0
127	20240729	182300	72380560	8580	8580	8580	8580	0
128	20240729	182200	72380560	8580	8580	8580	8580	0
129	20240729	182100	72380560	8580	8580	8580	8580	0
130	20240729	182000	72380560	8580	8580	8580	8580	0
131	20240729	181900	72380560	8580	8580	8580	8580	0
132	20240729	181800	72380560	8580	8580	8580	8580	0
133	20240729	181700	72380560	8580	8580	8580	8580	0
134	20240729	181600	72380560	8580	8580	8580	8580	0
135	20240729	181500	72380560	8580	8580	8580	8580	0
136	20240729	181400	72380560	8580	8580	8580	8580	0
137	20240729	181300	72380560	8580	8580	8580	8580	0
138	20240729	181200	72380560	8580	8580	8580	8580	0
139	20240729	181100	72380560	8580	8580	8580	8580	0
140	20240729	181000	72380560	8580	8580	8580	8580	0
141	20240729	180900	72380560	8580	8580	8580	8580	0
142	20240729	180800	72380560	8580	8580	8580	8580	0
143	20240729	180700	72380560	8580	8580	8580	8580	0
144	20240729	180600	72380560	8580	8580	8580	8580	0
145	20240729	180500	72380560	8580	8580	8580	8580	0
146	20240729	180400	72380560	8580	8580	8580	8580	0
147	20240729	180300	72380560	8580	8580	8580	8580	0
148	20240729	180200	72380560	8580	8580	8580	8580	0
149	20240729	180100	72380560	8580	8580	8580	8580	0
150	20240729	180000	72380560	8580	8580	8580	8580	0
151	20240729	175900	72380560	8580	8580	8580	8580	0
152	20240729	175800	72380560	8580	8580	8580	8580	701
153	20240729	175700	72380560	8580	8580	8580	8580	0
154	20240729	175600	72380560	8580	8580	8580	8580	0
155	20240729	175500	72380560	8580	8580	8580	8580	0
156	20240729	175400	72380560	8580	8580	8580	8580	0
157	20240729	175300	72380560	8580	8580	8580	8580	0
158	20240729	175200	72380560	8580	8580	8580	8580	0
159	20240729	175100	72380560	8580	8580	8580	8580	0
160	20240729	175000	72380560	8580	8580	8580	8580	0
161	20240729	174900	72380560	8580	8580	8580	8580	0
162	20240729	174800	72380560	8580	8580	8580	8580	0
163	20240729	174700	72380560	8580	8580	8580	8580	0
164	20240729	174600	72380560	8580	8580	8580	8580	0
165	20240729	174500	72380560	8580	8580	8580	8580	0
166	20240729	174400	72380560	8580	8580	8580	8580	0
167	20240729	174300	72380560	8580	8580	8580	8580	0
168	20240729	174200	72380560	8580	8580	8580	8580	0
169	20240729	174100	72380560	8580	8580	8580	8580	0
170	20240729	174000	72380560	8580	8580	8580	8580	0
171	20240729	173900	72380560	8580	8580	8580	8580	0
172	20240729	173800	72380560	8580	8580	8580	8580	0
173	20240729	173700	72380560	8580	8580	8580	8580	0
174	20240729	173600	72380560	8580	8580	8580	8580	0
175	20240729	173500	72380560	8580	8580	8580	8580	0
176	20240729	173400	72380560	8580	8580	8580	8580	0
177	20240729	173300	72380560	8580	8580	8580	8580	0
178	20240729	173200	72380560	8580	8580	8580	8580	0
179	20240729	173100	72380560	8580	8580	8580	8580	0
180	20240729	173000	72380560	8580	8580	8580	8580	0
181	20240729	172900	72380560	8580	8580	8580	8580	0
182	20240729	172800	72380560	8580	8580	8580	8580	701
183	20240729	172700	72380560	8580	8580	8580	8580	0
184	20240729	172600	72380560	8580	8580	8580	8580	0
185	20240729	172500	72380560	8580	8580	8580	8580	0
186	20240729	172400	72380560	8580	8580	8580	8580	0
187	20240729	172300	72380560	8580	8580	8580	8580	0
188	20240729	172200	72380560	8580	8580	8580	8580	0
189	20240729	172100	72380560	8580	8580	8580	8580	0
190	20240729	172000	72380560	8580	8580	8580	8580	0
191	20240729	171900	72380560	8580	8580	8580	8580	0
192	20240729	171800	72380560	8580	8580	8580	8580	0
193	20240729	171700	72380560	8580	8580	8580	8580	0
194	20240729	171600	72380560	8580	8580	8580	8580	0
195	20240729	171500	72380560	8580	8580	8580	8580	0
196	20240729	171400	72380560	8580	8580	8580	8580	0
197	20240729	171300	72380560	8580	8580	8580	8580	0
198	20240729	171200	72380560	8580	8580	8580	8580	0
199	20240729	171100	72380560	8580	8580	8580	8580	0
200	20240729	171000	72380560	8580	8580	8580	8580	0
201	20240729	170900	72380560	8580	8580	8580	8580	0
202	20240729	170800	72380560	8580	8580	8580	8580	0
203	20240729	170700	72380560	8580	8580	8580	8580	0
204	20240729	170600	72380560	8580	8580	8580	8580	0
205	20240729	170500	72380560	8580	8580	8580	8580	0
206	20240729	170400	72380560	8580	8580	8580	8580	0
207	20240729	170300	72380560	8580	8580	8580	8580	0
208	20240729	170200	72380560	8580	8580	8580	8580	0
209	20240729	170100	72380560	8580	8580	8580	8580	0
210	20240729	170000	72380560	8580	8580	8580	8580	0
211	20240729	165900	72380560	8580	8580	8580	8580	0
212	20240729	165800	72380560	8580	8580	8580	8580	701
213	20240729	165700	72380560	8580	8580	8580	8580	0
214	20240729	165600	72380560	8580	8580	8580	8580	0
215	20240729	165500	72380560	8580	8580	8580	8580	0
216	20240729	165400	72380560	8580	8580	8580	8580	0
217	20240729	165300	72380560	8580	8580	8580	8580	0
218	20240729	165200	72380560	8580	8580	8580	8580	0
219	20240729	165100	72380560	8580	8580	8580	8580	0
220	20240729	165000	72380560	8580	8580	8580	8580	0
221	20240729	164900	72380560	8580	8580	8580	8580	0
222	20240729	164800	72380560	8580	8580	8580	8580	0
223	20240729	164700	72380560	8580	8580	8580	8580	0
224	20240729	164600	72380560	8580	8580	8580	8580	0
225	20240729	164500	72380560	8580	8580	8580	8580	0
226	20240729	164400	72380560	8580	8580	8580	8580	0
227	20240729	164300	72380560	8580	8580	8580	8580	0
228	20240729	164200	72380560	8580	8580	8580	8580	0
229	20240729	164100	72380560	8580	8580	8580	8580	0
230	20240729	164000	72380560	8580	8580	8580	8580	0
231	20240729	163900	72380560	8580	8580	8580	8580	0
232	20240729	163800	72380560	8580	8580	8580	8580	0
233	20240729	163700	72380560	8580	8580	8580	8580	0
234	20240729	163600	72380560	8580	8580	8580	8580	0
235	20240729	163500	72380560	8580	8580	8580	8580	0
236	20240729	163400	72380560	8580	8580	8580	8580	0
237	20240729	163300	72380560	8580	8580	8580	8580	0
238	20240729	163200	72380560	8580	8580	8580	8580	0
239	20240729	163100	72380560	8580	8580	8580	8580	0
240	20240729	163000	72380560	8580	8580	8580	8580	0
241	20240729	162900	72380560	8580	8580	8580	8580	0
242	20240729	162800	72380560	8580	8580	8580	8580	701
243	20240729	162700	72380560	8580	8580	8580	8580	0
244	20240729	162600	72380560	8580	8580	8580	8580	0
245	20240729	162500	72380560	8580	8580	8580	8580	0
246	20240729	162400	72380560	8580	8580	8580	8580	0
247	20240729	162300	72380560	8580	8580	8580	8580	0
248	20240729	162200	72380560	8580	8580	8580	8580	0
249	20240729	162100	72380560	8580	8580	8580	8580	0
250	20240729	162000	72380560	8580	8580	8580	8580	0
251	20240729	161900	72380560	8580	8580	8580	8580	0
252	20240729	161800	72380560	8580	8580	8580	8580	0
253	20240729	161700	72380560	8580	8580	8580	8580	0
254	20240729	161600	72380560	8580	8580	8580	8580	0
255	20240729	161500	72380560	8580	8580	8580	8580	0
256	20240729	161400	72380560	8580	8580	8580	8580	0
257	20240729	161300	72380560	8580	8580	8580	8580	0
258	20240729	161200	72380560	8580	8580	8580	8580	0
259	20240729	161100	72380560	8580	8580	8580	8580	0
260	20240729	161000	72380560	8580	8580	8580	8580	0
261	20240729	160900	72380560	8580	8580	8580	8580	0
262	20240729	160800	72380560	8580	8580	8580	8580	0
263	20240729	160700	72380560	8580	8580	8580	8580	0
264	20240729	160600	72380560	8580	8580	8580	8580	0
265	20240729	160500	72380560	8580	8580	8580	8580	0
266	20240729	160400	72380560	8580	8580	8580	8580	0
267	20240729	160300	72380560	8580	8580	8580	8580	0
268	20240729	160200	72380560	8580	8580	8580	8580	0
269	20240729	160100	72380560	8580	8580	8580	8580	0
270	20240729	160000	72380560	8580	8580	8580	8580	0
271	20240729	155900	72380560	8580	8580	8580	8580	0
272	20240729	155800	72380560	8580	8580	8580	8580	701
273	20240729	155700	72380560	8580	8580	8580	8580	0
274	20240729	155600	72380560	8580	8580	8580	8580	0
275	20240729	155500	72380560	8580	8580	8580	8580	0
276	20240729	155400	72380560	8580	8580	8580	8580	0
277	20240729	155300	72380560	8580	8580	8580	8580	0
278	20240729	155200	72380560	8580	8580	8580	8580	0
279	20240729	155100	72380560	8580	8580	8580	8580	0
280	20240729	155000	72380560	8580	8580	8580	8580	0
281	20240729	154900	72380560	8580	8580	8580	8580	0
282	20240729	154800	72380560	8580	8580	8580	8580	0
283	20240729	154700	72380560	8580	8580	8580	8580	0
284	20240729	154600	72380560	8580	8580	8580	8580	0
285	20240729	154500	72380560	8580	8580	8580	8580	0
286	20240729	154400	72380560	8580	8580	8580	8580	0
287	20240729	154300	72380560	8580	8580	8580	8580	0
288	20240729	154200	72380560	8580	8580	8580	8580	0
289	20240729	154100	72380560	8580	8580	8580	8580	0
290	20240729	154000	72380560	8580	8580	8580	8580	0
291	20240729	153900	72380560	8580	8580	8580	8580	0
292	20240729	153800	72380560	8580	8580	8580	8580	0
293	20240729	153700	72380560	8580	8580	8580	8580	0
294	20240729	153600	72380560	8580	8580	8580	8580	0
295	20240729	153500	72380560	8580	8580	8580	8580	0
296	20240729	153400	72380560	8580	8580	8580	8580	0
297	20240729	153300	72380560	8580	8580	8580	8580	0
298	20240729	153200	72380560	8580	8580	8580	8580	0
299	20240729	153100	72380560	8580	8580	8580	8580	0
300	20240729	153000	72380560	8580	8580	8580	8580	701
301	20240729	152900	66365980	8600	8600	8600	8600	0
302	20240729	152800	66365980	8600	8600	8600	8600	0
303	20240729	152700	66365980	8600	8600	8600	8600	0
304	20240729	152600	66365980	8600	8600	8600	8600	0
305	20240729	152500	66365980	8600	8600	8600	8600	0
306	20240729	152400	66365980	8600	8600	8600	8600	0
307	20240729	152300	66365980	8600	8600	8600	8600	0
308	20240729	152200	66365980	8600	8600	8600	8600	0
309	20240729	152100	66365980	8600	8600	8600	8600	0
310	20240729	152000	66365980	8600	8600	8600	8600	0
311	20240729	151900	66365980	8600	8600	8600	8600	0
312	20240729	151800	66365980	8600	8650	8650	8600	9
313	20240729	151700	66288180	8650	8650	8650	8650	0
314	20240729	151600	66288180	8650	8650	8650	8650	0
315	20240729	151500	66288180	8650	8650	8650	8650	0
316	20240729	151400	66288180	8650	8650	8650	8650	10
317	20240729	151300	66201680	8650	8650	8650	8650	0
318	20240729	151200	66201680	8650	8650	8650	8650	0
319	20240729	151100	66201680	8650	8650	8650	8650	0
320	20240729	151000	66201680	8650	8650	8650	8650	0
321	20240729	150900	66201680	8650	8650	8650	8650	0
322	20240729	150800	66201680	8650	8650	8650	8650	2098
323	20240729	150700	48053980	8610	8610	8610	8610	36
324	20240729	150600	47744020	8610	8610	8610	8610	0
325	20240729	150500	47744020	8610	8610	8610	8610	45
326	20240729	150400	47356570	8600	8600	8600	8600	0
327	20240729	150300	47356570	8600	8600	8600	8600	0
328	20240729	150200	47356570	8600	8600	8600	8600	0
329	20240729	150100	47356570	8600	8600	8600	8600	0
330	20240729	150000	47356570	8600	8600	8600	8600	0
331	20240729	145900	47356570	8600	8600	8600	8600	110
332	20240729	145800	46410570	8600	8600	8600	8600	0
333	20240729	145700	46410570	8600	8600	8600	8600	0
334	20240729	145600	46410570	8600	8600	8600	8600	0
335	20240729	145500	46410570	8600	8600	8600	8600	5
336	20240729	145400	46367570	8610	8610	8610	8610	0
337	20240729	145300	46367570	8610	8610	8610	8610	0
338	20240729	145200	46367570	8610	8610	8610	8610	0
339	20240729	145100	46367570	8610	8610	8610	8610	0
340	20240729	145000	46367570	8610	8610	8610	8610	0
341	20240729	144900	46367570	8610	8610	8610	8610	1
342	20240729	144800	46358960	8610	8610	8610	8610	0
343	20240729	144700	46358960	8610	8610	8610	8610	0
344	20240729	144600	46358960	8610	8610	8610	8610	0
345	20240729	144500	46358960	8610	8620	8620	8610	78
346	20240729	144400	45686880	8620	8620	8620	8620	0
347	20240729	144300	45686880	8620	8620	8620	8620	1
348	20240729	144200	45678260	8620	8620	8620	8620	0
349	20240729	144100	45678260	8620	8620	8620	8620	0
350	20240729	144000	45678260	8620	8620	8620	8620	0
351	20240729	143900	45678260	8620	8620	8620	8620	1
352	20240729	143800	45669640	8650	8650	8650	8650	0
353	20240729	143700	45669640	8650	8650	8650	8650	0
354	20240729	143600	45669640	8650	8650	8650	8650	0
355	20240729	143500	45669640	8650	8650	8650	8650	0
356	20240729	143400	45669640	8650	8650	8650	8650	0
357	20240729	143300	45669640	8650	8650	8650	8650	0
358	20240729	143200	45669640	8650	8650	8650	8650	0
359	20240729	143100	45669640	8650	8650	8650	8650	0
360	20240729	143000	45669640	8650	8650	8650	8650	0
361	20240729	142900	45669640	8650	8650	8650	8650	0
362	20240729	142800	45669640	8650	8650	8650	8650	0
363	20240729	142700	45669640	8650	8650	8650	8650	0
364	20240729	142600	45669640	8650	8650	8650	8650	0
365	20240729	142500	45669640	8650	8650	8650	8650	0
366	20240729	142400	45669640	8650	8650	8650	8650	0
367	20240729	142300	45669640	8650	8650	8650	8650	0
368	20240729	142200	45669640	8650	8650	8650	8650	0
369	20240729	142100	45669640	8650	8650	8650	8650	0
370	20240729	142000	45669640	8650	8650	8650	8650	0
371	20240729	141900	45669640	8650	8650	8650	8650	0
372	20240729	141800	45669640	8650	8650	8650	8650	0
373	20240729	141700	45669640	8650	8650	8650	8650	0
374	20240729	141600	45669640	8650	8650	8650	8650	0
375	20240729	141500	45669640	8650	8650	8650	8650	0
376	20240729	141400	45669640	8650	8650	8650	8650	0
377	20240729	141300	45669640	8650	8650	8650	8650	0
378	20240729	141200	45669640	8650	8650	8650	8650	0
379	20240729	141100	45669640	8650	8650	8650	8650	0
380	20240729	141000	45669640	8650	8650	8650	8650	0
381	20240729	140900	45669640	8650	8650	8650	8650	0
382	20240729	140800	45669640	8650	8650	8650	8650	1
383	20240729	140700	45660990	8650	8650	8650	8650	0
384	20240729	140600	45660990	8650	8650	8650	8650	0
385	20240729	140500	45660990	8650	8650	8650	8650	0
386	20240729	140400	45660990	8650	8650	8650	8650	0
387	20240729	140300	45660990	8650	8650	8650	8650	0
388	20240729	140200	45660990	8650	8650	8650	8650	0
389	20240729	140100	45660990	8650	8650	8650	8650	0
390	20240729	140000	45660990	8650	8650	8650	8650	0
391	20240729	135900	45660990	8650	8650	8650	8650	0
392	20240729	135800	45660990	8650	8650	8650	8650	0
393	20240729	135700	45660990	8650	8650	8650	8650	0
394	20240729	135600	45660990	8650	8650	8650	8650	0
395	20240729	135500	45660990	8650	8650	8650	8650	0
396	20240729	135400	45660990	8650	8650	8650	8650	0
397	20240729	135300	45660990	8650	8650	8650	8650	0
398	20240729	135200	45660990	8650	8650	8650	8650	0
399	20240729	135100	45660990	8650	8650	8650	8650	1
400	20240729	135000	45652340	8650	8650	8650	8650	0
401	20240729	134900	45652340	8650	8650	8650	8650	25
402	20240729	134800	45436090	8650	8650	8650	8650	0
403	20240729	134700	45436090	8650	8650	8650	8650	0
404	20240729	134600	45436090	8650	8650	8650	8650	0
405	20240729	134500	45436090	8650	8650	8650	8650	0
406	20240729	134400	45436090	8650	8650	8650	8650	3
407	20240729	134300	45410140	8650	8650	8650	8650	0
408	20240729	134200	45410140	8650	8650	8650	8650	0
409	20240729	134100	45410140	8650	8640	8650	8640	4
410	20240729	134000	45375550	8600	8600	8600	8600	0
411	20240729	133900	45375550	8600	8600	8600	8600	0
412	20240729	133800	45375550	8600	8600	8600	8600	0
413	20240729	133700	45375550	8600	8600	8600	8600	0
414	20240729	133600	45375550	8600	8600	8600	8600	0
415	20240729	133500	45375550	8600	8600	8600	8600	0
416	20240729	133400	45375550	8600	8600	8600	8600	0
417	20240729	133300	45375550	8600	8600	8600	8600	0
418	20240729	133200	45375550	8600	8600	8600	8600	0
419	20240729	133100	45375550	8600	8600	8600	8600	0
420	20240729	133000	45375550	8600	8600	8600	8600	0
421	20240729	132900	45375550	8600	8600	8600	8600	0
422	20240729	132800	45375550	8600	8600	8600	8600	0
423	20240729	132700	45375550	8600	8600	8600	8600	0
424	20240729	132600	45375550	8600	8600	8600	8600	0
425	20240729	132500	45375550	8600	8600	8600	8600	0
426	20240729	132400	45375550	8600	8600	8600	8600	0
427	20240729	132300	45375550	8600	8600	8600	8600	0
428	20240729	132200	45375550	8600	8600	8600	8600	0
429	20240729	132100	45375550	8600	8600	8600	8600	0
430	20240729	132000	45375550	8600	8600	8600	8600	0
431	20240729	131900	45375550	8600	8600	8600	8600	0
432	20240729	131800	45375550	8600	8600	8600	8600	0
433	20240729	131700	45375550	8600	8600	8600	8600	0
434	20240729	131600	45375550	8600	8600	8600	8600	0
435	20240729	131500	45375550	8600	8600	8600	8600	0
436	20240729	131400	45375550	8600	8600	8600	8600	0
437	20240729	131300	45375550	8600	8600	8600	8600	0
438	20240729	131200	45375550	8600	8600	8600	8600	0
439	20240729	131100	45375550	8600	8600	8600	8600	0
440	20240729	131000	45375550	8600	8600	8600	8600	0
441	20240729	130900	45375550	8600	8600	8600	8600	0
442	20240729	130800	45375550	8600	8600	8600	8600	0
443	20240729	130700	45375550	8600	8600	8600	8600	0
444	20240729	130600	45375550	8600	8600	8600	8600	0
445	20240729	130500	45375550	8600	8600	8600	8600	0
446	20240729	130400	45375550	8600	8600	8600	8600	0
447	20240729	130300	45375550	8600	8600	8600	8600	0
448	20240729	130200	45375550	8600	8600	8600	8600	0
449	20240729	130100	45375550	8600	8600	8600	8600	0
450	20240729	130000	45375550	8600	8600	8600	8600	0
451	20240729	125900	45375550	8600	8600	8600	8600	0
452	20240729	125800	45375550	8600	8600	8600	8600	0
453	20240729	125700	45375550	8600	8590	8600	8590	3
454	20240729	125600	45349760	8580	8600	8600	8580	72
455	20240729	125500	44731850	8580	8580	8580	8580	0
456	20240729	125400	44731850	8580	8580	8580	8580	0
457	20240729	125300	44731850	8580	8580	8580	8580	0
458	20240729	125200	44731850	8580	8580	8580	8580	0
459	20240729	125100	44731850	8580	8580	8580	8580	0
460	20240729	125000	44731850	8580	8580	8580	8580	0
461	20240729	124900	44731850	8580	8580	8580	8580	0
462	20240729	124800	44731850	8580	8580	8580	8580	0
463	20240729	124700	44731850	8580	8580	8580	8580	1
464	20240729	124600	44723270	8580	8580	8580	8580	0
465	20240729	124500	44723270	8580	8580	8580	8580	0
466	20240729	124400	44723270	8580	8610	8610	8580	52
467	20240729	124300	44276470	8670	8670	8670	8670	0
468	20240729	124200	44276470	8670	8670	8670	8670	0
469	20240729	124100	44276470	8670	8670	8670	8670	0
470	20240729	124000	44276470	8670	8670	8670	8670	0
471	20240729	123900	44276470	8670	8670	8670	8670	0
472	20240729	123800	44276470	8670	8670	8670	8670	0
473	20240729	123700	44276470	8670	8670	8670	8670	0
474	20240729	123600	44276470	8670	8670	8670	8670	0
475	20240729	123500	44276470	8670	8670	8670	8670	0
476	20240729	123400	44276470	8670	8670	8670	8670	0
477	20240729	123300	44276470	8670	8670	8670	8670	0
478	20240729	123200	44276470	8670	8670	8670	8670	0
479	20240729	123100	44276470	8670	8670	8670	8670	0
480	20240729	123000	44276470	8670	8670	8670	8670	0
481	20240729	122900	44276470	8670	8640	8670	8640	4
482	20240729	122800	44241850	8570	8570	8570	8570	0
483	20240729	122700	44241850	8570	8570	8570	8570	0
484	20240729	122600	44241850	8570	8570	8570	8570	0
485	20240729	122500	44241850	8570	8570	8570	8570	0
486	20240729	122400	44241850	8570	8640	8640	8570	510
487	20240729	122300	39854150	8640	8670	8670	8640	604
488	20240729	122200	34624990	8690	8690	8690	8690	0
489	20240729	122100	34624990	8690	8690	8690	8690	0
490	20240729	122000	34624990	8690	8690	8690	8690	0
491	20240729	121900	34624990	8690	8690	8690	8690	0
492	20240729	121800	34624990	8690	8690	8690	8690	0
493	20240729	121700	34624990	8690	8690	8690	8690	0
494	20240729	121600	34624990	8690	8690	8690	8690	0
495	20240729	121500	34624990	8690	8690	8690	8690	0
496	20240729	121400	34624990	8690	8690	8690	8690	0
497	20240729	121300	34624990	8690	8690	8690	8690	1
498	20240729	121200	34616300	8680	8680	8680	8680	0
499	20240729	121100	34616300	8680	8680	8680	8680	0
500	20240729	121000	34616300	8680	8680	8680	8680	0
501	20240729	120900	34616300	8680	8680	8680	8680	0
502	20240729	120800	34616300	8680	8680	8680	8680	0
503	20240729	120700	34616300	8680	8680	8680	8680	17
504	20240729	120600	34468740	8680	8680	8680	8680	3
505	20240729	120500	34442700	8690	8690	8690	8690	0
506	20240729	120400	34442700	8690	8690	8690	8690	0
507	20240729	120300	34442700	8690	8690	8690	8690	0
508	20240729	120200	34442700	8690	8690	8690	8690	0
509	20240729	120100	34442700	8690	8690	8690	8690	0
510	20240729	120000	34442700	8690	8700	8700	8690	6
511	20240729	115900	34390510	8680	8680	8680	8680	0
512	20240729	115800	34390510	8680	8680	8680	8680	0
513	20240729	115700	34390510	8680	8680	8680	8680	0
514	20240729	115600	34390510	8680	8680	8680	8680	0
515	20240729	115500	34390510	8680	8680	8680	8680	0
516	20240729	115400	34390510	8680	8680	8680	8680	0
517	20240729	115300	34390510	8680	8680	8680	8680	0
518	20240729	115200	34390510	8680	8680	8680	8680	0
519	20240729	115100	34390510	8680	8680	8680	8680	0
520	20240729	115000	34390510	8680	8680	8680	8680	0
521	20240729	114900	34390510	8680	8680	8680	8680	0
522	20240729	114800	34390510	8680	8680	8680	8680	1
523	20240729	114700	34381830	8690	8690	8690	8690	0
524	20240729	114600	34381830	8690	8690	8690	8690	10
525	20240729	114500	34294930	8690	8690	8690	8690	10
526	20240729	114400	34208030	8690	8690	8690	8690	11
527	20240729	114300	34112440	8690	8690	8690	8690	19
528	20240729	114200	33947330	8690	8690	8690	8690	0
529	20240729	114100	33947330	8690	8690	8690	8690	0
530	20240729	114000	33947330	8690	8690	8690	8690	30
531	20240729	113900	33686630	8690	8690	8690	8690	0
532	20240729	113800	33686630	8690	8690	8690	8690	0
533	20240729	113700	33686630	8690	8690	8690	8690	0
534	20240729	113600	33686630	8690	8690	8690	8690	0
535	20240729	113500	33686630	8690	8690	8690	8690	0
536	20240729	113400	33686630	8690	8690	8690	8690	0
537	20240729	113300	33686630	8690	8690	8690	8690	0
538	20240729	113200	33686630	8690	8690	8690	8690	0
539	20240729	113100	33686630	8690	8690	8690	8690	0
540	20240729	113000	33686630	8690	8690	8690	8690	0
541	20240729	112900	33686630	8690	8690	8690	8690	0
542	20240729	112800	33686630	8690	8690	8690	8690	0
543	20240729	112700	33686630	8690	8690	8690	8690	0
544	20240729	112600	33686630	8690	8690	8690	8690	1
545	20240729	112500	33677940	8730	8730	8730	8730	0
546	20240729	112400	33677940	8730	8730	8730	8730	0
547	20240729	112300	33677940	8730	8730	8730	8730	0
548	20240729	112200	33677940	8730	8730	8730	8730	0
549	20240729	112100	33677940	8730	8730	8730	8730	0
550	20240729	112000	33677940	8730	8730	8730	8730	0
551	20240729	111900	33677940	8730	8730	8730	8730	0
552	20240729	111800	33677940	8730	8730	8730	8730	0
553	20240729	111700	33677940	8730	8730	8730	8730	0
554	20240729	111600	33677940	8730	8730	8730	8730	0
555	20240729	111500	33677940	8730	8730	8730	8730	0
556	20240729	111400	33677940	8730	8730	8730	8730	0
557	20240729	111300	33677940	8730	8730	8730	8730	0
558	20240729	111200	33677940	8730	8730	8730	8730	0
559	20240729	111100	33677940	8730	8730	8730	8730	0
560	20240729	111000	33677940	8730	8730	8730	8730	0
561	20240729	110900	33677940	8730	8730	8730	8730	0
562	20240729	110800	33677940	8730	8730	8730	8730	0
563	20240729	110700	33677940	8730	8690	8730	8690	4
564	20240729	110600	33643100	8700	8700	8700	8700	0
565	20240729	110500	33643100	8700	8700	8700	8700	0
566	20240729	110400	33643100	8700	8700	8700	8700	0
567	20240729	110300	33643100	8700	8700	8700	8700	0
568	20240729	110200	33643100	8700	8700	8700	8700	0
569	20240729	110100	33643100	8700	8710	8710	8700	5
570	20240729	110000	33599580	8730	8730	8730	8730	0
571	20240729	105900	33599580	8730	8730	8730	8730	0
572	20240729	105800	33599580	8730	8730	8730	8730	0
573	20240729	105700	33599580	8730	8730	8730	8730	0
574	20240729	105600	33599580	8730	8730	8730	8730	0
575	20240729	105500	33599580	8730	8730	8730	8730	3
576	20240729	105400	33573390	8720	8720	8720	8720	1
577	20240729	105300	33564670	8700	8700	8700	8700	0
578	20240729	105200	33564670	8700	8700	8700	8700	0
579	20240729	105100	33564670	8700	8700	8700	8700	0
580	20240729	105000	33564670	8700	8700	8700	8700	41
581	20240729	104900	33207970	8710	8710	8710	8710	9
582	20240729	104800	33129580	8710	8710	8710	8710	0
583	20240729	104700	33129580	8710	8710	8710	8710	50
584	20240729	104600	32694080	8710	8710	8710	8710	0
585	20240729	104500	32694080	8710	8710	8710	8710	0
586	20240729	104400	32694080	8710	8710	8710	8710	10
587	20240729	104300	32606980	8710	8710	8710	8710	2
588	20240729	104200	32589560	8710	8710	8710	8710	0
589	20240729	104100	32589560	8710	8710	8710	8710	0
590	20240729	104000	32589560	8710	8710	8710	8710	1
591	20240729	103900	32580850	8740	8740	8740	8740	0
592	20240729	103800	32580850	8740	8740	8740	8740	0
593	20240729	103700	32580850	8740	8740	8740	8740	1
594	20240729	103600	32572110	8660	8660	8660	8660	0
595	20240729	103500	32572110	8660	8660	8660	8660	0
596	20240729	103400	32572110	8660	8660	8660	8660	0
597	20240729	103300	32572110	8660	8660	8660	8660	0
598	20240729	103200	32572110	8660	8660	8660	8660	0
599	20240729	103100	32572110	8660	8660	8660	8660	0
600	20240729	103000	32572110	8660	8660	8660	8660	0
601	20240729	102900	32572110	8660	8660	8660	8660	0
602	20240729	102800	32572110	8660	8650	8660	8650	111
603	20240729	102700	31610940	8650	8660	8660	8650	40
604	20240729	102600	31264880	8750	8750	8750	8750	50
605	20240729	102500	30827380	8750	8750	8750	8750	0
606	20240729	102400	30827380	8750	8750	8750	8750	0
607	20240729	102300	30827380	8750	8750	8750	8750	0
608	20240729	102200	30827380	8750	8750	8750	8750	0
609	20240729	102100	30827380	8750	8750	8750	8750	133
610	20240729	102000	29663630	8760	8760	8760	8760	0
611	20240729	101900	29663630	8760	8760	8760	8760	0
612	20240729	101800	29663630	8760	8760	8760	8760	2
613	20240729	101700	29646110	8760	8760	8760	8760	0
614	20240729	101600	29646110	8760	8760	8760	8760	0
615	20240729	101500	29646110	8760	8760	8760	8760	0
616	20240729	101400	29646110	8760	8760	8760	8760	0
617	20240729	101300	29646110	8760	8760	8760	8760	0
618	20240729	101200	29646110	8760	8760	8760	8760	0
619	20240729	101100	29646110	8760	8760	8760	8760	0
620	20240729	101000	29646110	8760	8760	8760	8760	2
621	20240729	100900	29628590	8760	8760	8760	8760	0
622	20240729	100800	29628590	8760	8760	8760	8760	0
623	20240729	100700	29628590	8760	8760	8760	8760	0
624	20240729	100600	29628590	8760	8760	8760	8760	1
625	20240729	100500	29619830	8760	8760	8760	8760	0
626	20240729	100400	29619830	8760	8760	8760	8760	2
627	20240729	100300	29602310	8760	8760	8760	8760	0
628	20240729	100200	29602310	8760	8760	8760	8760	6
629	20240729	100100	29549750	8760	8760	8760	8760	1
630	20240729	100000	29540990	8760	8760	8760	8760	0
631	20240729	095900	29540990	8760	8760	8760	8760	0
632	20240729	095800	29540990	8760	8760	8760	8760	0
633	20240729	095700	29540990	8760	8760	8760	8760	0
634	20240729	095600	29540990	8760	8760	8760	8760	0
635	20240729	095500	29540990	8760	8760	8760	8760	10
636	20240729	095400	29453390	8760	8760	8770	8760	11
637	20240729	095300	29357020	8760	8760	8760	8760	0
638	20240729	095200	29357020	8760	8760	8760	8760	1
639	20240729	095100	29348260	8770	8770	8770	8770	0
640	20240729	095000	29348260	8770	8770	8770	8770	0
641	20240729	094900	29348260	8770	8770	8770	8770	0
642	20240729	094800	29348260	8770	8770	8770	8770	0
643	20240729	094700	29348260	8770	8710	8770	8710	10
644	20240729	094600	29260730	8650	8650	8650	8650	52
645	20240729	094500	28810930	8600	8760	8760	8600	1507
646	20240729	094400	15815530	8760	8710	8760	8710	35
647	20240729	094300	15509030	8690	8690	8690	8690	0
648	20240729	094200	15509030	8690	8690	8690	8690	0
649	20240729	094100	15509030	8690	8690	8690	8690	0
650	20240729	094000	15509030	8690	8690	8690	8690	0
651	20240729	093900	15509030	8690	8690	8690	8690	0
652	20240729	093800	15509030	8690	8690	8690	8690	0
653	20240729	093700	15509030	8690	8690	8690	8690	0
654	20240729	093600	15509030	8690	8690	8690	8690	0
655	20240729	093500	15509030	8690	8690	8690	8690	0
656	20240729	093400	15509030	8690	8690	8690	8690	0
657	20240729	093300	15509030	8690	8690	8690	8690	1
658	20240729	093200	15500340	8660	8660	8660	8660	1
659	20240729	093100	15491680	8670	8660	8670	8660	2
660	20240729	093000	15474350	8600	8600	8600	8600	0
661	20240729	092900	15474350	8600	8740	8740	8600	777
662	20240729	092800	8771620	8760	8760	8760	8760	1
663	20240729	092700	8762860	8770	8770	8770	8770	11
664	20240729	092600	8666390	8780	8780	8780	8780	0
665	20240729	092500	8666390	8780	8790	8790	8780	13
666	20240729	092400	8552230	8900	8900	8900	8900	0
667	20240729	092300	8552230	8900	8850	8900	8850	5
668	20240729	092200	8507840	8850	8760	8850	8760	40
669	20240729	092100	8156170	8770	8770	8770	8770	0
670	20240729	092000	8156170	8770	8770	8770	8770	0
671	20240729	091900	8156170	8770	8770	8770	8770	0
672	20240729	091800	8156170	8770	8770	8770	8770	0
673	20240729	091700	8156170	8770	8770	8770	8770	0
674	20240729	091600	8156170	8770	8770	8770	8770	0
675	20240729	091500	8156170	8770	8770	8780	8770	473
676	20240729	091400	4007910	8770	8670	8770	8670	33
677	20240729	091300	3718600	8770	8660	8770	8660	61
678	20240729	091200	3187040	8660	8660	8660	8660	15
679	20240729	091100	3057140	8700	8700	8700	8700	0
680	20240729	091000	3057140	8700	8700	8700	8700	0
681	20240729	090900	3057140	8700	8700	8700	8700	0
682	20240729	090800	3057140	8700	8700	8700	8700	15
683	20240729	090700	2926640	8700	8700	8700	8700	0
684	20240729	090600	2926640	8700	8700	8700	8700	0
685	20240729	090500	2926640	8700	8700	8700	8700	3
686	20240729	090400	2900540	8770	8770	8770	8770	10
687	20240729	090300	2812840	8770	8770	8770	8770	300
688	20240729	090200	181840	8770	8770	8770	8770	2
689	20240729	090100	164300	8800	8800	8800	8800	1
690	20240729	090000	155500	8800	8600	8800	8600	18