KissMeData/311060/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	210400	2176935	4995	4995	4995	4995	3
3	20240730	210300	2176935	4995	4995	4995	4995	0
4	20240730	210200	2176935	4995	4995	4995	4995	0
5	20240730	210100	2176935	4995	4995	4995	4995	0
6	20240730	210000	2176935	4995	4995	4995	4995	0
7	20240730	205900	2176935	4995	4995	4995	4995	0
8	20240730	205800	2176935	4995	4995	4995	4995	0
9	20240730	205700	2176935	4995	4995	4995	4995	0
10	20240730	205600	2176935	4995	4995	4995	4995	0
11	20240730	205500	2176935	4995	4995	4995	4995	0
12	20240730	205400	2176935	4995	4995	4995	4995	0
13	20240730	205300	2176935	4995	4995	4995	4995	0
14	20240730	205200	2176935	4995	4995	4995	4995	0
15	20240730	205100	2176935	4995	4995	4995	4995	0
16	20240730	205000	2176935	4995	4995	4995	4995	0
17	20240730	204900	2176935	4995	4995	4995	4995	0
18	20240730	204800	2176935	4995	4995	4995	4995	0
19	20240730	204700	2176935	4995	4995	4995	4995	0
20	20240730	204600	2176935	4995	4995	4995	4995	0
21	20240730	204500	2176935	4995	4995	4995	4995	0
22	20240730	204400	2176935	4995	4995	4995	4995	0
23	20240730	204300	2176935	4995	4995	4995	4995	0
24	20240730	204200	2176935	4995	4995	4995	4995	0
25	20240730	204100	2176935	4995	4995	4995	4995	0
26	20240730	204000	2176935	4995	4995	4995	4995	0
27	20240730	203900	2176935	4995	4995	4995	4995	0
28	20240730	203800	2176935	4995	4995	4995	4995	0
29	20240730	203700	2176935	4995	4995	4995	4995	0
30	20240730	203600	2176935	4995	4995	4995	4995	0
31	20240730	203500	2176935	4995	4995	4995	4995	0
32	20240730	203400	2176935	4995	4995	4995	4995	3
33	20240730	203300	2176935	4995	4995	4995	4995	0
34	20240730	203200	2176935	4995	4995	4995	4995	0
35	20240730	203100	2176935	4995	4995	4995	4995	0
36	20240730	203000	2176935	4995	4995	4995	4995	0
37	20240730	202900	2176935	4995	4995	4995	4995	0
38	20240730	202800	2176935	4995	4995	4995	4995	0
39	20240730	202700	2176935	4995	4995	4995	4995	0
40	20240730	202600	2176935	4995	4995	4995	4995	0
41	20240730	202500	2176935	4995	4995	4995	4995	0
42	20240730	202400	2176935	4995	4995	4995	4995	0
43	20240730	202300	2176935	4995	4995	4995	4995	0
44	20240730	202200	2176935	4995	4995	4995	4995	0
45	20240730	202100	2176935	4995	4995	4995	4995	0
46	20240730	202000	2176935	4995	4995	4995	4995	0
47	20240730	201900	2176935	4995	4995	4995	4995	0
48	20240730	201800	2176935	4995	4995	4995	4995	0
49	20240730	201700	2176935	4995	4995	4995	4995	0
50	20240730	201600	2176935	4995	4995	4995	4995	0
51	20240730	201500	2176935	4995	4995	4995	4995	0
52	20240730	201400	2176935	4995	4995	4995	4995	0
53	20240730	201300	2176935	4995	4995	4995	4995	0
54	20240730	201200	2176935	4995	4995	4995	4995	0
55	20240730	201100	2176935	4995	4995	4995	4995	0
56	20240730	201000	2176935	4995	4995	4995	4995	0
57	20240730	200900	2176935	4995	4995	4995	4995	0
58	20240730	200800	2176935	4995	4995	4995	4995	0
59	20240730	200700	2176935	4995	4995	4995	4995	0
60	20240730	200600	2176935	4995	4995	4995	4995	0
61	20240730	200500	2176935	4995	4995	4995	4995	0
62	20240730	200400	2176935	4995	4995	4995	4995	3
63	20240730	200300	2176935	4995	4995	4995	4995	0
64	20240730	200200	2176935	4995	4995	4995	4995	0
65	20240730	200100	2176935	4995	4995	4995	4995	0
66	20240730	200000	2176935	4995	4995	4995	4995	0
67	20240730	195900	2176935	4995	4995	4995	4995	0
68	20240730	195800	2176935	4995	4995	4995	4995	0
69	20240730	195700	2176935	4995	4995	4995	4995	0
70	20240730	195600	2176935	4995	4995	4995	4995	0
71	20240730	195500	2176935	4995	4995	4995	4995	0
72	20240730	195400	2176935	4995	4995	4995	4995	0
73	20240730	195300	2176935	4995	4995	4995	4995	0
74	20240730	195200	2176935	4995	4995	4995	4995	0
75	20240730	195100	2176935	4995	4995	4995	4995	0
76	20240730	195000	2176935	4995	4995	4995	4995	0
77	20240730	194900	2176935	4995	4995	4995	4995	0
78	20240730	194800	2176935	4995	4995	4995	4995	0
79	20240730	194700	2176935	4995	4995	4995	4995	0
80	20240730	194600	2176935	4995	4995	4995	4995	0
81	20240730	194500	2176935	4995	4995	4995	4995	0
82	20240730	194400	2176935	4995	4995	4995	4995	0
83	20240730	194300	2176935	4995	4995	4995	4995	0
84	20240730	194200	2176935	4995	4995	4995	4995	0
85	20240730	194100	2176935	4995	4995	4995	4995	0
86	20240730	194000	2176935	4995	4995	4995	4995	0
87	20240730	193900	2176935	4995	4995	4995	4995	0
88	20240730	193800	2176935	4995	4995	4995	4995	0
89	20240730	193700	2176935	4995	4995	4995	4995	0
90	20240730	193600	2176935	4995	4995	4995	4995	0
91	20240730	193500	2176935	4995	4995	4995	4995	0
92	20240730	193400	2176935	4995	4995	4995	4995	3
93	20240730	193300	2176935	4995	4995	4995	4995	0
94	20240730	193200	2176935	4995	4995	4995	4995	0
95	20240730	193100	2176935	4995	4995	4995	4995	0
96	20240730	193000	2176935	4995	4995	4995	4995	0
97	20240730	192900	2176935	4995	4995	4995	4995	0
98	20240730	192800	2176935	4995	4995	4995	4995	0
99	20240730	192700	2176935	4995	4995	4995	4995	0
100	20240730	192600	2176935	4995	4995	4995	4995	0
101	20240730	192500	2176935	4995	4995	4995	4995	0
102	20240730	192400	2176935	4995	4995	4995	4995	0
103	20240730	192300	2176935	4995	4995	4995	4995	0
104	20240730	192200	2176935	4995	4995	4995	4995	0
105	20240730	192100	2176935	4995	4995	4995	4995	0
106	20240730	192000	2176935	4995	4995	4995	4995	0
107	20240730	191900	2176935	4995	4995	4995	4995	0
108	20240730	191800	2176935	4995	4995	4995	4995	0
109	20240730	191700	2176935	4995	4995	4995	4995	0
110	20240730	191600	2176935	4995	4995	4995	4995	0
111	20240730	191500	2176935	4995	4995	4995	4995	0
112	20240730	191400	2176935	4995	4995	4995	4995	0
113	20240730	191300	2176935	4995	4995	4995	4995	0
114	20240730	191200	2176935	4995	4995	4995	4995	0
115	20240730	191100	2176935	4995	4995	4995	4995	0
116	20240730	191000	2176935	4995	4995	4995	4995	0
117	20240730	190900	2176935	4995	4995	4995	4995	0
118	20240730	190800	2176935	4995	4995	4995	4995	0
119	20240730	190700	2176935	4995	4995	4995	4995	0
120	20240730	190600	2176935	4995	4995	4995	4995	0
121	20240730	190500	2176935	4995	4995	4995	4995	0
122	20240730	190400	2176935	4995	4995	4995	4995	3
123	20240730	190300	2176935	4995	4995	4995	4995	0
124	20240730	190200	2176935	4995	4995	4995	4995	0
125	20240730	190100	2176935	4995	4995	4995	4995	0
126	20240730	190000	2176935	4995	4995	4995	4995	0
127	20240730	185900	2176935	4995	4995	4995	4995	0
128	20240730	185800	2176935	4995	4995	4995	4995	0
129	20240730	185700	2176935	4995	4995	4995	4995	0
130	20240730	185600	2176935	4995	4995	4995	4995	0
131	20240730	185500	2176935	4995	4995	4995	4995	0
132	20240730	185400	2176935	4995	4995	4995	4995	0
133	20240730	185300	2176935	4995	4995	4995	4995	0
134	20240730	185200	2176935	4995	4995	4995	4995	0
135	20240730	185100	2176935	4995	4995	4995	4995	0
136	20240730	185000	2176935	4995	4995	4995	4995	0
137	20240730	184900	2176935	4995	4995	4995	4995	0
138	20240730	184800	2176935	4995	4995	4995	4995	0
139	20240730	184700	2176935	4995	4995	4995	4995	0
140	20240730	184600	2176935	4995	4995	4995	4995	0
141	20240730	184500	2176935	4995	4995	4995	4995	0
142	20240730	184400	2176935	4995	4995	4995	4995	0
143	20240730	184300	2176935	4995	4995	4995	4995	0
144	20240730	184200	2176935	4995	4995	4995	4995	0
145	20240730	184100	2176935	4995	4995	4995	4995	0
146	20240730	184000	2176935	4995	4995	4995	4995	0
147	20240730	183900	2176935	4995	4995	4995	4995	0
148	20240730	183800	2176935	4995	4995	4995	4995	0
149	20240730	183700	2176935	4995	4995	4995	4995	0
150	20240730	183600	2176935	4995	4995	4995	4995	0
151	20240730	183500	2176935	4995	4995	4995	4995	0
152	20240730	183400	2176935	4995	4995	4995	4995	3
153	20240730	183300	2176935	4995	4995	4995	4995	0
154	20240730	183200	2176935	4995	4995	4995	4995	0
155	20240730	183100	2176935	4995	4995	4995	4995	0
156	20240730	183000	2176935	4995	4995	4995	4995	0
157	20240730	182900	2176935	4995	4995	4995	4995	0
158	20240730	182800	2176935	4995	4995	4995	4995	0
159	20240730	182700	2176935	4995	4995	4995	4995	0
160	20240730	182600	2176935	4995	4995	4995	4995	0
161	20240730	182500	2176935	4995	4995	4995	4995	0
162	20240730	182400	2176935	4995	4995	4995	4995	0
163	20240730	182300	2176935	4995	4995	4995	4995	0
164	20240730	182200	2176935	4995	4995	4995	4995	0
165	20240730	182100	2176935	4995	4995	4995	4995	0
166	20240730	182000	2176935	4995	4995	4995	4995	0
167	20240730	181900	2176935	4995	4995	4995	4995	0
168	20240730	181800	2176935	4995	4995	4995	4995	0
169	20240730	181700	2176935	4995	4995	4995	4995	0
170	20240730	181600	2176935	4995	4995	4995	4995	0
171	20240730	181500	2176935	4995	4995	4995	4995	0
172	20240730	181400	2176935	4995	4995	4995	4995	0
173	20240730	181300	2176935	4995	4995	4995	4995	0
174	20240730	181200	2176935	4995	4995	4995	4995	0
175	20240730	181100	2176935	4995	4995	4995	4995	0
176	20240730	181000	2176935	4995	4995	4995	4995	0
177	20240730	180900	2176935	4995	4995	4995	4995	0
178	20240730	180800	2176935	4995	4995	4995	4995	0
179	20240730	180700	2176935	4995	4995	4995	4995	0
180	20240730	180600	2176935	4995	4995	4995	4995	0
181	20240730	180500	2176935	4995	4995	4995	4995	0
182	20240730	180400	2176935	4995	4995	4995	4995	3
183	20240730	180300	2176935	4995	4995	4995	4995	0
184	20240730	180200	2176935	4995	4995	4995	4995	0
185	20240730	180100	2176935	4995	4995	4995	4995	0
186	20240730	180000	2176935	4995	4995	4995	4995	0
187	20240730	175900	2176935	4995	4995	4995	4995	0
188	20240730	175800	2176935	4995	4995	4995	4995	0
189	20240730	175700	2176935	4995	4995	4995	4995	0
190	20240730	175600	2176935	4995	4995	4995	4995	0
191	20240730	175500	2176935	4995	4995	4995	4995	0
192	20240730	175400	2176935	4995	4995	4995	4995	0
193	20240730	175300	2176935	4995	4995	4995	4995	0
194	20240730	175200	2176935	4995	4995	4995	4995	0
195	20240730	175100	2176935	4995	4995	4995	4995	0
196	20240730	175000	2176935	4995	4995	4995	4995	0
197	20240730	174900	2176935	4995	4995	4995	4995	0
198	20240730	174800	2176935	4995	4995	4995	4995	0
199	20240730	174700	2176935	4995	4995	4995	4995	0
200	20240730	174600	2176935	4995	4995	4995	4995	0
201	20240730	174500	2176935	4995	4995	4995	4995	0
202	20240730	174400	2176935	4995	4995	4995	4995	0
203	20240730	174300	2176935	4995	4995	4995	4995	0
204	20240730	174200	2176935	4995	4995	4995	4995	0
205	20240730	174100	2176935	4995	4995	4995	4995	0
206	20240730	174000	2176935	4995	4995	4995	4995	0
207	20240730	173900	2176935	4995	4995	4995	4995	0
208	20240730	173800	2176935	4995	4995	4995	4995	0
209	20240730	173700	2176935	4995	4995	4995	4995	0
210	20240730	173600	2176935	4995	4995	4995	4995	0
211	20240730	173500	2176935	4995	4995	4995	4995	0
212	20240730	173400	2176935	4995	4995	4995	4995	3
213	20240730	173300	2176935	4995	4995	4995	4995	0
214	20240730	173200	2176935	4995	4995	4995	4995	0
215	20240730	173100	2176935	4995	4995	4995	4995	0
216	20240730	173000	2176935	4995	4995	4995	4995	0
217	20240730	172900	2176935	4995	4995	4995	4995	0
218	20240730	172800	2176935	4995	4995	4995	4995	0
219	20240730	172700	2176935	4995	4995	4995	4995	0
220	20240730	172600	2176935	4995	4995	4995	4995	0
221	20240730	172500	2176935	4995	4995	4995	4995	0
222	20240730	172400	2176935	4995	4995	4995	4995	0
223	20240730	172300	2176935	4995	4995	4995	4995	0
224	20240730	172200	2176935	4995	4995	4995	4995	0
225	20240730	172100	2176935	4995	4995	4995	4995	0
226	20240730	172000	2176935	4995	4995	4995	4995	0
227	20240730	171900	2176935	4995	4995	4995	4995	0
228	20240730	171800	2176935	4995	4995	4995	4995	0
229	20240730	171700	2176935	4995	4995	4995	4995	0
230	20240730	171600	2176935	4995	4995	4995	4995	0
231	20240730	171500	2176935	4995	4995	4995	4995	0
232	20240730	171400	2176935	4995	4995	4995	4995	0
233	20240730	171300	2176935	4995	4995	4995	4995	0
234	20240730	171200	2176935	4995	4995	4995	4995	0
235	20240730	171100	2176935	4995	4995	4995	4995	0
236	20240730	171000	2176935	4995	4995	4995	4995	0
237	20240730	170900	2176935	4995	4995	4995	4995	0
238	20240730	170800	2176935	4995	4995	4995	4995	0
239	20240730	170700	2176935	4995	4995	4995	4995	0
240	20240730	170600	2176935	4995	4995	4995	4995	0
241	20240730	170500	2176935	4995	4995	4995	4995	0
242	20240730	170400	2176935	4995	4995	4995	4995	3
243	20240730	170300	2176935	4995	4995	4995	4995	0
244	20240730	170200	2176935	4995	4995	4995	4995	0
245	20240730	170100	2176935	4995	4995	4995	4995	0
246	20240730	170000	2176935	4995	4995	4995	4995	0
247	20240730	165900	2176935	4995	4995	4995	4995	0
248	20240730	165800	2176935	4995	4995	4995	4995	0
249	20240730	165700	2176935	4995	4995	4995	4995	0
250	20240730	165600	2176935	4995	4995	4995	4995	0
251	20240730	165500	2176935	4995	4995	4995	4995	0
252	20240730	165400	2176935	4995	4995	4995	4995	0
253	20240730	165300	2176935	4995	4995	4995	4995	0
254	20240730	165200	2176935	4995	4995	4995	4995	0
255	20240730	165100	2176935	4995	4995	4995	4995	0
256	20240730	165000	2176935	4995	4995	4995	4995	0
257	20240730	164900	2176935	4995	4995	4995	4995	0
258	20240730	164800	2176935	4995	4995	4995	4995	0
259	20240730	164700	2176935	4995	4995	4995	4995	0
260	20240730	164600	2176935	4995	4995	4995	4995	0
261	20240730	164500	2176935	4995	4995	4995	4995	0
262	20240730	164400	2176935	4995	4995	4995	4995	0
263	20240730	164300	2176935	4995	4995	4995	4995	0
264	20240730	164200	2176935	4995	4995	4995	4995	0
265	20240730	164100	2176935	4995	4995	4995	4995	0
266	20240730	164000	2176935	4995	4995	4995	4995	0
267	20240730	163900	2176935	4995	4995	4995	4995	0
268	20240730	163800	2176935	4995	4995	4995	4995	0
269	20240730	163700	2176935	4995	4995	4995	4995	0
270	20240730	163600	2176935	4995	4995	4995	4995	0
271	20240730	163500	2176935	4995	4995	4995	4995	0
272	20240730	163400	2176935	4995	4995	4995	4995	3
273	20240730	163300	2176935	4995	4995	4995	4995	0
274	20240730	163200	2176935	4995	4995	4995	4995	0
275	20240730	163100	2176935	4995	4995	4995	4995	0
276	20240730	163000	2176935	4995	4995	4995	4995	0
277	20240730	162900	2176935	4995	4995	4995	4995	0
278	20240730	162800	2176935	4995	4995	4995	4995	0
279	20240730	162700	2176935	4995	4995	4995	4995	0
280	20240730	162600	2176935	4995	4995	4995	4995	0
281	20240730	162500	2176935	4995	4995	4995	4995	0
282	20240730	162400	2176935	4995	4995	4995	4995	0
283	20240730	162300	2176935	4995	4995	4995	4995	0
284	20240730	162200	2176935	4995	4995	4995	4995	0
285	20240730	162100	2176935	4995	4995	4995	4995	0
286	20240730	162000	2176935	4995	4995	4995	4995	0
287	20240730	161900	2176935	4995	4995	4995	4995	0
288	20240730	161800	2176935	4995	4995	4995	4995	0
289	20240730	161700	2176935	4995	4995	4995	4995	0
290	20240730	161600	2176935	4995	4995	4995	4995	0
291	20240730	161500	2176935	4995	4995	4995	4995	0
292	20240730	161400	2176935	4995	4995	4995	4995	0
293	20240730	161300	2176935	4995	4995	4995	4995	0
294	20240730	161200	2176935	4995	4995	4995	4995	0
295	20240730	161100	2176935	4995	4995	4995	4995	0
296	20240730	161000	2176935	4995	4995	4995	4995	0
297	20240730	160900	2176935	4995	4995	4995	4995	0
298	20240730	160800	2176935	4995	4995	4995	4995	0
299	20240730	160700	2176935	4995	4995	4995	4995	0
300	20240730	160600	2176935	4995	4995	4995	4995	0
301	20240730	160500	2176935	4995	4995	4995	4995	0
302	20240730	160400	2176935	4995	4995	4995	4995	3
303	20240730	160300	2176935	4995	4995	4995	4995	0
304	20240730	160200	2176935	4995	4995	4995	4995	0
305	20240730	160100	2176935	4995	4995	4995	4995	0
306	20240730	160000	2176935	4995	4995	4995	4995	0
307	20240730	155900	2176935	4995	4995	4995	4995	0
308	20240730	155800	2176935	4995	4995	4995	4995	0
309	20240730	155700	2176935	4995	4995	4995	4995	0
310	20240730	155600	2176935	4995	4995	4995	4995	0
311	20240730	155500	2176935	4995	4995	4995	4995	0
312	20240730	155400	2176935	4995	4995	4995	4995	0
313	20240730	155300	2176935	4995	4995	4995	4995	0
314	20240730	155200	2176935	4995	4995	4995	4995	0
315	20240730	155100	2176935	4995	4995	4995	4995	0
316	20240730	155000	2176935	4995	4995	4995	4995	0
317	20240730	154900	2176935	4995	4995	4995	4995	0
318	20240730	154800	2176935	4995	4995	4995	4995	0
319	20240730	154700	2176935	4995	4995	4995	4995	0
320	20240730	154600	2176935	4995	4995	4995	4995	0
321	20240730	154500	2176935	4995	4995	4995	4995	0
322	20240730	154400	2176935	4995	4995	4995	4995	0
323	20240730	154300	2176935	4995	4995	4995	4995	0
324	20240730	154200	2176935	4995	4995	4995	4995	0
325	20240730	154100	2176935	4995	4995	4995	4995	0
326	20240730	154000	2176935	4995	4995	4995	4995	0
327	20240730	153900	2176935	4995	4995	4995	4995	0
328	20240730	153800	2176935	4995	4995	4995	4995	0
329	20240730	153700	2176935	4995	4995	4995	4995	0
330	20240730	153600	2176935	4995	4995	4995	4995	0
331	20240730	153500	2176935	4995	4995	4995	4995	0
332	20240730	153400	2176935	4995	4995	4995	4995	3
333	20240730	153300	2176935	4995	4995	4995	4995	0
334	20240730	153200	2176935	4995	4995	4995	4995	0
335	20240730	153100	2176935	4995	4995	4995	4995	0
336	20240730	153000	2176935	4995	4995	4995	4995	0
337	20240730	152900	2176935	4995	4995	4995	4995	0
338	20240730	152800	2176935	4995	4995	4995	4995	0
339	20240730	152700	2176935	4995	4995	4995	4995	0
340	20240730	152600	2176935	4995	4995	4995	4995	0
341	20240730	152500	2176935	4995	4995	4995	4995	0
342	20240730	152400	2176935	4995	4995	4995	4995	0
343	20240730	152300	2176935	4995	4995	4995	4995	0
344	20240730	152200	2176935	4995	4995	4995	4995	0
345	20240730	152100	2176935	4995	4995	4995	4995	0
346	20240730	152000	2176935	4995	4995	4995	4995	0
347	20240730	151900	2176935	4995	4995	4995	4995	0
348	20240730	151800	2176935	4995	4995	4995	4995	0
349	20240730	151700	2176935	4995	4995	4995	4995	0
350	20240730	151600	2176935	4995	4995	4995	4995	0
351	20240730	151500	2176935	4995	4995	4995	4995	0
352	20240730	151400	2176935	4995	4995	4995	4995	0
353	20240730	151300	2176935	4995	4995	4995	4995	0
354	20240730	151200	2176935	4995	4995	4995	4995	0
355	20240730	151100	2176935	4995	4995	4995	4995	0
356	20240730	151000	2176935	4995	4995	4995	4995	0
357	20240730	150900	2176935	4995	4995	4995	4995	0
358	20240730	150800	2176935	4995	4995	4995	4995	0
359	20240730	150700	2176935	4995	4995	4995	4995	0
360	20240730	150600	2176935	4995	4995	4995	4995	0
361	20240730	150500	2176935	4995	4995	4995	4995	0
362	20240730	150400	2176935	4995	4995	4995	4995	0
363	20240730	150300	2176935	4995	4995	4995	4995	0
364	20240730	150200	2176935	4995	4995	4995	4995	0
365	20240730	150100	2176935	4995	4995	4995	4995	0
366	20240730	150000	2176935	4995	4995	4995	4995	0
367	20240730	145900	2176935	4995	4995	4995	4995	0
368	20240730	145800	2176935	4995	4995	4995	4995	0
369	20240730	145700	2176935	4995	4995	4995	4995	0
370	20240730	145600	2176935	4995	4995	4995	4995	0
371	20240730	145500	2176935	4995	4995	4995	4995	0
372	20240730	145400	2176935	4995	4995	4995	4995	0
373	20240730	145300	2176935	4995	4995	4995	4995	0
374	20240730	145200	2176935	4995	4995	4995	4995	0
375	20240730	145100	2176935	4995	4995	4995	4995	0
376	20240730	145000	2176935	4995	4995	4995	4995	0
377	20240730	144900	2176935	4995	4995	4995	4995	0
378	20240730	144800	2176935	4995	4995	4995	4995	0
379	20240730	144700	2176935	4995	4995	4995	4995	0
380	20240730	144600	2176935	4995	4995	4995	4995	0
381	20240730	144500	2176935	4995	4995	4995	4995	0
382	20240730	144400	2176935	4995	4995	4995	4995	0
383	20240730	144300	2176935	4995	4995	4995	4995	0
384	20240730	144200	2176935	4995	4995	4995	4995	0
385	20240730	144100	2176935	4995	4995	4995	4995	0
386	20240730	144000	2176935	4995	4995	4995	4995	0
387	20240730	143900	2176935	4995	4995	4995	4995	0
388	20240730	143800	2176935	4995	4995	4995	4995	0
389	20240730	143700	2176935	4995	4995	4995	4995	0
390	20240730	143600	2176935	4995	4995	4995	4995	0
391	20240730	143500	2176935	4995	4995	4995	4995	0
392	20240730	143400	2176935	4995	4995	4995	4995	0
393	20240730	143300	2176935	4995	4995	4995	4995	0
394	20240730	143200	2176935	4995	4995	4995	4995	0
395	20240730	143100	2176935	4995	4995	4995	4995	0
396	20240730	143000	2176935	4995	4995	4995	4995	0
397	20240730	142900	2176935	4995	4995	4995	4995	0
398	20240730	142800	2176935	4995	4995	4995	4995	0
399	20240730	142700	2176935	4995	4995	4995	4995	0
400	20240730	142600	2176935	4995	4995	4995	4995	0
401	20240730	142500	2176935	4995	4995	4995	4995	0
402	20240730	142400	2176935	4995	4995	4995	4995	0
403	20240730	142300	2176935	4995	4995	4995	4995	0
404	20240730	142200	2176935	4995	4995	4995	4995	0
405	20240730	142100	2176935	4995	4995	4995	4995	0
406	20240730	142000	2176935	4995	4995	4995	4995	0
407	20240730	141900	2176935	4995	4995	4995	4995	0
408	20240730	141800	2176935	4995	4995	4995	4995	0
409	20240730	141700	2176935	4995	4995	4995	4995	0
410	20240730	141600	2176935	4995	4995	4995	4995	0
411	20240730	141500	2176935	4995	4995	4995	4995	0
412	20240730	141400	2176935	4995	4995	4995	4995	0
413	20240730	141300	2176935	4995	4995	4995	4995	0
414	20240730	141200	2176935	4995	4995	4995	4995	0
415	20240730	141100	2176935	4995	4995	4995	4995	0
416	20240730	141000	2176935	4995	4995	4995	4995	0
417	20240730	140900	2176935	4995	4995	4995	4995	0
418	20240730	140800	2176935	4995	4995	4995	4995	0
419	20240730	140700	2176935	4995	4995	4995	4995	0
420	20240730	140600	2176935	4995	4995	4995	4995	0
421	20240730	140500	2176935	4995	4995	4995	4995	0
422	20240730	140400	2176935	4995	4995	4995	4995	0
423	20240730	140300	2176935	4995	4995	4995	4995	0
424	20240730	140200	2176935	4995	4995	4995	4995	0
425	20240730	140100	2176935	4995	4995	4995	4995	0
426	20240730	140000	2176935	4995	4995	4995	4995	0
427	20240730	135900	2176935	4995	4995	4995	4995	0
428	20240730	135800	2176935	4995	4995	4995	4995	0
429	20240730	135700	2176935	4995	4995	4995	4995	0
430	20240730	135600	2176935	4995	4995	4995	4995	0
431	20240730	135500	2176935	4995	4995	4995	4995	0
432	20240730	135400	2176935	4995	4995	4995	4995	0
433	20240730	135300	2176935	4995	4995	4995	4995	0
434	20240730	135200	2176935	4995	4995	4995	4995	0
435	20240730	135100	2176935	4995	4995	4995	4995	0
436	20240730	135000	2176935	4995	4995	4995	4995	0
437	20240730	134900	2176935	4995	4995	4995	4995	0
438	20240730	134800	2176935	4995	4995	4995	4995	0
439	20240730	134700	2176935	4995	4995	4995	4995	0
440	20240730	134600	2176935	4995	4995	4995	4995	0
441	20240730	134500	2176935	4995	4995	4995	4995	0
442	20240730	134400	2176935	4995	4995	4995	4995	0
443	20240730	134300	2176935	4995	4995	4995	4995	0
444	20240730	134200	2176935	4995	4995	4995	4995	0
445	20240730	134100	2176935	4995	4995	4995	4995	0
446	20240730	134000	2176935	4995	4995	4995	4995	0
447	20240730	133900	2176935	4995	4995	4995	4995	0
448	20240730	133800	2176935	4995	4995	4995	4995	0
449	20240730	133700	2176935	4995	4995	4995	4995	0
450	20240730	133600	2176935	4995	4995	4995	4995	0
451	20240730	133500	2176935	4995	4995	4995	4995	0
452	20240730	133400	2176935	4995	4995	4995	4995	0
453	20240730	133300	2176935	4995	4995	4995	4995	0
454	20240730	133200	2176935	4995	4995	4995	4995	0
455	20240730	133100	2176935	4995	4995	4995	4995	0
456	20240730	133000	2176935	4995	4995	4995	4995	0
457	20240730	132900	2176935	4995	4995	4995	4995	0
458	20240730	132800	2176935	4995	4995	4995	4995	0
459	20240730	132700	2176935	4995	4995	4995	4995	0
460	20240730	132600	2176935	4995	4995	4995	4995	0
461	20240730	132500	2176935	4995	4995	4995	4995	0
462	20240730	132400	2176935	4995	4995	4995	4995	0
463	20240730	132300	2176935	4995	4995	4995	4995	0
464	20240730	132200	2176935	4995	4995	4995	4995	0
465	20240730	132100	2176935	4995	4995	4995	4995	0
466	20240730	132000	2176935	4995	4995	4995	4995	0
467	20240730	131900	2176935	4995	4995	4995	4995	0
468	20240730	131800	2176935	4995	4995	4995	4995	0
469	20240730	131700	2176935	4995	4995	4995	4995	0
470	20240730	131600	2176935	4995	4995	4995	4995	0
471	20240730	131500	2176935	4995	4995	4995	4995	0
472	20240730	131400	2176935	4995	4995	4995	4995	0
473	20240730	131300	2176935	4995	4995	4995	4995	0
474	20240730	131200	2176935	4995	4995	4995	4995	0
475	20240730	131100	2176935	4995	4995	4995	4995	0
476	20240730	131000	2176935	4995	4995	4995	4995	0
477	20240730	130900	2176935	4995	4995	4995	4995	0
478	20240730	130800	2176935	4995	4995	4995	4995	0
479	20240730	130700	2176935	4995	4995	4995	4995	0
480	20240730	130600	2176935	4995	4995	4995	4995	0
481	20240730	130500	2176935	4995	4995	4995	4995	0
482	20240730	130400	2176935	4995	4995	4995	4995	0
483	20240730	130300	2176935	4995	4995	4995	4995	0
484	20240730	130200	2176935	4995	4995	4995	4995	0
485	20240730	130100	2176935	4995	4995	4995	4995	0
486	20240730	130000	2176935	4995	4995	4995	4995	0
487	20240730	125900	2176935	4995	4995	4995	4995	0
488	20240730	125800	2176935	4995	4995	4995	4995	0
489	20240730	125700	2176935	4995	4995	4995	4995	0
490	20240730	125600	2176935	4995	4995	4995	4995	0
491	20240730	125500	2176935	4995	4995	4995	4995	0
492	20240730	125400	2176935	4995	4995	4995	4995	0
493	20240730	125300	2176935	4995	4995	4995	4995	0
494	20240730	125200	2176935	4995	4995	4995	4995	0
495	20240730	125100	2176935	4995	4995	4995	4995	0
496	20240730	125000	2176935	4995	4995	4995	4995	0
497	20240730	124900	2176935	4995	4995	4995	4995	0
498	20240730	124800	2176935	4995	4995	4995	4995	0
499	20240730	124700	2176935	4995	4995	4995	4995	0
500	20240730	124600	2176935	4995	4995	4995	4995	0
501	20240730	124500	2176935	4995	4995	4995	4995	0
502	20240730	124400	2176935	4995	4995	4995	4995	0
503	20240730	124300	2176935	4995	4995	4995	4995	0
504	20240730	124200	2176935	4995	4995	4995	4995	0
505	20240730	124100	2176935	4995	4995	4995	4995	0
506	20240730	124000	2176935	4995	4995	4995	4995	0
507	20240730	123900	2176935	4995	4995	4995	4995	0
508	20240730	123800	2176935	4995	4995	4995	4995	0
509	20240730	123700	2176935	4995	4995	4995	4995	0
510	20240730	123600	2176935	4995	4995	4995	4995	0
511	20240730	123500	2176935	4995	4995	4995	4995	0
512	20240730	123400	2176935	4995	4995	4995	4995	0
513	20240730	123300	2176935	4995	4995	4995	4995	0
514	20240730	123200	2176935	4995	4995	4995	4995	0
515	20240730	123100	2176935	4995	4995	4995	4995	0
516	20240730	123000	2176935	4995	4995	4995	4995	0
517	20240730	122900	2176935	4995	4995	4995	4995	0
518	20240730	122800	2176935	4995	4995	4995	4995	0
519	20240730	122700	2176935	4995	4995	4995	4995	0
520	20240730	122600	2176935	4995	4995	4995	4995	0
521	20240730	122500	2176935	4995	4995	4995	4995	0
522	20240730	122400	2176935	4995	4995	4995	4995	0
523	20240730	122300	2176935	4995	4995	4995	4995	0
524	20240730	122200	2176935	4995	4995	4995	4995	0
525	20240730	122100	2176935	4995	4995	4995	4995	0
526	20240730	122000	2176935	4995	4995	4995	4995	0
527	20240730	121900	2176935	4995	4995	4995	4995	0
528	20240730	121800	2176935	4995	4995	4995	4995	0
529	20240730	121700	2176935	4995	4995	4995	4995	0
530	20240730	121600	2176935	4995	4995	4995	4995	0
531	20240730	121500	2176935	4995	4995	4995	4995	0
532	20240730	121400	2176935	4995	4995	4995	4995	0
533	20240730	121300	2176935	4995	4995	4995	4995	0
534	20240730	121200	2176935	4995	4995	4995	4995	0
535	20240730	121100	2176935	4995	4995	4995	4995	0
536	20240730	121000	2176935	4995	4995	4995	4995	0
537	20240730	120900	2176935	4995	4995	4995	4995	0
538	20240730	120800	2176935	4995	4995	4995	4995	0
539	20240730	120700	2176935	4995	4995	4995	4995	0
540	20240730	120600	2176935	4995	4995	4995	4995	0
541	20240730	120500	2176935	4995	4995	4995	4995	0
542	20240730	120400	2176935	4995	4995	4995	4995	0
543	20240730	120300	2176935	4995	4995	4995	4995	0
544	20240730	120200	2176935	4995	4995	4995	4995	0
545	20240730	120100	2176935	4995	4995	4995	4995	0
546	20240730	120000	2176935	4995	4995	4995	4995	0
547	20240730	115900	2176935	4995	4995	4995	4995	0
548	20240730	115800	2176935	4995	4995	4995	4995	0
549	20240730	115700	2176935	4995	4995	4995	4995	0
550	20240730	115600	2176935	4995	4995	4995	4995	0
551	20240730	115500	2176935	4995	4995	4995	4995	0
552	20240730	115400	2176935	4995	4995	4995	4995	0
553	20240730	115300	2176935	4995	4995	4995	4995	0
554	20240730	115200	2176935	4995	4995	4995	4995	0
555	20240730	115100	2176935	4995	4995	4995	4995	0
556	20240730	115000	2176935	4995	4995	4995	4995	0
557	20240730	114900	2176935	4995	4995	4995	4995	0
558	20240730	114800	2176935	4995	4995	4995	4995	0
559	20240730	114700	2176935	4995	4995	4995	4995	0
560	20240730	114600	2176935	4995	4995	4995	4995	0
561	20240730	114500	2176935	4995	4995	4995	4995	0
562	20240730	114400	2176935	4995	4995	4995	4995	0
563	20240730	114300	2176935	4995	4995	4995	4995	0
564	20240730	114200	2176935	4995	4995	4995	4995	0
565	20240730	114100	2176935	4995	4995	4995	4995	0
566	20240730	114000	2176935	4995	4995	4995	4995	0
567	20240730	113900	2176935	4995	4995	4995	4995	0
568	20240730	113800	2176935	4995	4995	4995	4995	0
569	20240730	113700	2176935	4995	4995	4995	4995	0
570	20240730	113600	2176935	4995	4995	4995	4995	0
571	20240730	113500	2176935	4995	4995	4995	4995	0
572	20240730	113400	2176935	4995	4995	4995	4995	0
573	20240730	113300	2176935	4995	4995	4995	4995	0
574	20240730	113200	2176935	4995	4995	4995	4995	0
575	20240730	113100	2176935	4995	4995	4995	4995	0
576	20240730	113000	2176935	4995	4995	4995	4995	0
577	20240730	112900	2176935	4995	4995	4995	4995	0
578	20240730	112800	2176935	4995	4995	4995	4995	0
579	20240730	112700	2176935	4995	4995	4995	4995	0
580	20240730	112600	2176935	4995	4995	4995	4995	0
581	20240730	112500	2176935	4995	4995	4995	4995	3
582	20240730	112400	2161950	4995	4995	4995	4995	0
583	20240730	112300	2161950	4995	4995	4995	4995	0
584	20240730	112200	2161950	4995	4995	4995	4995	0
585	20240730	112100	2161950	4995	4995	4995	4995	0
586	20240730	112000	2161950	4995	4995	4995	4995	0
587	20240730	111900	2161950	4995	4995	4995	4995	0
588	20240730	111800	2161950	4995	4995	4995	4995	0
589	20240730	111700	2161950	4995	4995	4995	4995	0
590	20240730	111600	2161950	4995	4995	4995	4995	0
591	20240730	111500	2161950	4995	4995	4995	4995	0
592	20240730	111400	2161950	4995	4995	4995	4995	0
593	20240730	111300	2161950	4995	4995	4995	4995	0
594	20240730	111200	2161950	4995	4995	4995	4995	0
595	20240730	111100	2161950	4995	4995	4995	4995	0
596	20240730	111000	2161950	4995	4995	4995	4995	0
597	20240730	110900	2161950	4995	4995	4995	4995	0
598	20240730	110800	2161950	4995	4995	4995	4995	0
599	20240730	110700	2161950	4995	4995	4995	4995	0
600	20240730	110600	2161950	4995	4995	4995	4995	0
601	20240730	110500	2161950	4995	4995	4995	4995	0
602	20240730	110400	2161950	4995	4995	4995	4995	0
603	20240730	110300	2161950	4995	4995	4995	4995	0
604	20240730	110200	2161950	4995	4995	4995	4995	0
605	20240730	110100	2161950	4995	4995	4995	4995	0
606	20240730	110000	2161950	4995	4995	4995	4995	0
607	20240730	105900	2161950	4995	4995	4995	4995	0
608	20240730	105800	2161950	4995	4995	4995	4995	0
609	20240730	105700	2161950	4995	4995	4995	4995	0
610	20240730	105600	2161950	4995	4995	4995	4995	0
611	20240730	105500	2161950	4995	4995	4995	4995	0
612	20240730	105400	2161950	4995	4995	4995	4995	0
613	20240730	105300	2161950	4995	4995	4995	4995	0
614	20240730	105200	2161950	4995	4995	4995	4995	10
615	20240730	105100	2112000	4800	4800	4800	4800	150
616	20240730	105000	1392000	4800	4800	4800	4800	290
617	20240730	104900	0	5000	5000	5000	5000	0
618	20240730	104800	0	5000	5000	5000	5000	0
619	20240730	104700	0	5000	5000	5000	5000	0
620	20240730	104600	0	5000	5000	5000	5000	0
621	20240730	104500	0	5000	5000	5000	5000	0
622	20240730	104400	0	5000	5000	5000	5000	0
623	20240730	104300	0	5000	5000	5000	5000	0
624	20240730	104200	0	5000	5000	5000	5000	0
625	20240730	104100	0	5000	5000	5000	5000	0
626	20240730	104000	0	5000	5000	5000	5000	0
627	20240730	103900	0	5000	5000	5000	5000	0
628	20240730	103800	0	5000	5000	5000	5000	0
629	20240730	103700	0	5000	5000	5000	5000	0
630	20240730	103600	0	5000	5000	5000	5000	0
631	20240730	103500	0	5000	5000	5000	5000	0
632	20240730	103400	0	5000	5000	5000	5000	0
633	20240730	103300	0	5000	5000	5000	5000	0
634	20240730	103200	0	5000	5000	5000	5000	0
635	20240730	103100	0	5000	5000	5000	5000	0
636	20240730	103000	0	5000	5000	5000	5000	0
637	20240730	102900	0	5000	5000	5000	5000	0
638	20240730	102800	0	5000	5000	5000	5000	0
639	20240730	102700	0	5000	5000	5000	5000	0
640	20240730	102600	0	5000	5000	5000	5000	0
641	20240730	102500	0	5000	5000	5000	5000	0
642	20240730	102400	0	5000	5000	5000	5000	0
643	20240730	102300	0	5000	5000	5000	5000	0
644	20240730	102200	0	5000	5000	5000	5000	0
645	20240730	102100	0	5000	5000	5000	5000	0
646	20240730	102000	0	5000	5000	5000	5000	0
647	20240730	101900	0	5000	5000	5000	5000	0
648	20240730	101800	0	5000	5000	5000	5000	0
649	20240730	101700	0	5000	5000	5000	5000	0
650	20240730	101600	0	5000	5000	5000	5000	0
651	20240730	101500	0	5000	5000	5000	5000	0
652	20240730	101400	0	5000	5000	5000	5000	0
653	20240730	101300	0	5000	5000	5000	5000	0
654	20240730	101200	0	5000	5000	5000	5000	0
655	20240730	101100	0	5000	5000	5000	5000	0
656	20240730	101000	0	5000	5000	5000	5000	0
657	20240730	100900	0	5000	5000	5000	5000	0
658	20240730	100800	0	5000	5000	5000	5000	0
659	20240730	100700	0	5000	5000	5000	5000	0
660	20240730	100600	0	5000	5000	5000	5000	0
661	20240730	100500	0	5000	5000	5000	5000	0
662	20240730	100400	0	5000	5000	5000	5000	0
663	20240730	100300	0	5000	5000	5000	5000	0
664	20240730	100200	0	5000	5000	5000	5000	0
665	20240730	100100	0	5000	5000	5000	5000	0
666	20240730	100000	0	5000	5000	5000	5000	0
667	20240730	095900	0	5000	5000	5000	5000	0
668	20240730	095800	0	5000	5000	5000	5000	0
669	20240730	095700	0	5000	5000	5000	5000	0
670	20240730	095600	0	5000	5000	5000	5000	0
671	20240730	095500	0	5000	5000	5000	5000	0
672	20240730	095400	0	5000	5000	5000	5000	0
673	20240730	095300	0	5000	5000	5000	5000	0
674	20240730	095200	0	5000	5000	5000	5000	0
675	20240730	095100	0	5000	5000	5000	5000	0
676	20240730	095000	0	5000	5000	5000	5000	0
677	20240730	094900	0	5000	5000	5000	5000	0
678	20240730	094800	0	5000	5000	5000	5000	0
679	20240730	094700	0	5000	5000	5000	5000	0
680	20240730	094600	0	5000	5000	5000	5000	0
681	20240730	094500	0	5000	5000	5000	5000	0
682	20240730	094400	0	5000	5000	5000	5000	0
683	20240730	094300	0	5000	5000	5000	5000	0
684	20240730	094200	0	5000	5000	5000	5000	0
685	20240730	094100	0	5000	5000	5000	5000	0
686	20240730	094000	0	5000	5000	5000	5000	0
687	20240730	093900	0	5000	5000	5000	5000	0
688	20240730	093800	0	5000	5000	5000	5000	0
689	20240730	093700	0	5000	5000	5000	5000	0
690	20240730	093600	0	5000	5000	5000	5000	0
691	20240730	093500	0	5000	5000	5000	5000	0
692	20240730	093400	0	5000	5000	5000	5000	0
693	20240730	093300	0	5000	5000	5000	5000	0
694	20240730	093200	0	5000	5000	5000	5000	0
695	20240730	093100	0	5000	5000	5000	5000	0
696	20240730	093000	0	5000	5000	5000	5000	0
697	20240730	092900	0	5000	5000	5000	5000	0
698	20240730	092800	0	5000	5000	5000	5000	0
699	20240730	092700	0	5000	5000	5000	5000	0
700	20240730	092600	0	5000	5000	5000	5000	0
701	20240730	092500	0	5000	5000	5000	5000	0
702	20240730	092400	0	5000	5000	5000	5000	0
703	20240730	092300	0	5000	5000	5000	5000	0
704	20240730	092200	0	5000	5000	5000	5000	0
705	20240730	092100	0	5000	5000	5000	5000	0
706	20240730	092000	0	5000	5000	5000	5000	0
707	20240730	091900	0	5000	5000	5000	5000	0
708	20240730	091800	0	5000	5000	5000	5000	0
709	20240730	091700	0	5000	5000	5000	5000	0
710	20240730	091600	0	5000	5000	5000	5000	0
711	20240730	091500	0	5000	5000	5000	5000	0
712	20240730	091400	0	5000	5000	5000	5000	0
713	20240730	091300	0	5000	5000	5000	5000	0
714	20240730	091200	0	5000	5000	5000	5000	0
715	20240730	091100	0	5000	5000	5000	5000	0
716	20240730	091000	0	5000	5000	5000	5000	0
717	20240730	090900	0	5000	5000	5000	5000	0
718	20240730	090800	0	5000	5000	5000	5000	0
719	20240730	090700	0	5000	5000	5000	5000	0
720	20240730	090600	0	5000	5000	5000	5000	0
721	20240730	090500	0	5000	5000	5000	5000	0
722	20240730	090400	0	5000	5000	5000	5000	0
723	20240730	090300	0	5000	5000	5000	5000	0
724	20240730	090200	0	5000	5000	5000	5000	0
725	20240730	090100	0	5000	5000	5000	5000	0
726	20240730	090000	0	5000	5000	5000	5000	0