KissMeData/289170/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205700	4534700	2980	2980	2980	2980	900
3	20240729	205600	4534700	2980	2980	2980	2980	0
4	20240729	205500	4534700	2980	2980	2980	2980	0
5	20240729	205400	4534700	2980	2980	2980	2980	0
6	20240729	205300	4534700	2980	2980	2980	2980	0
7	20240729	205200	4534700	2980	2980	2980	2980	0
8	20240729	205100	4534700	2980	2980	2980	2980	0
9	20240729	205000	4534700	2980	2980	2980	2980	0
10	20240729	204900	4534700	2980	2980	2980	2980	0
11	20240729	204800	4534700	2980	2980	2980	2980	0
12	20240729	204700	4534700	2980	2980	2980	2980	0
13	20240729	204600	4534700	2980	2980	2980	2980	0
14	20240729	204500	4534700	2980	2980	2980	2980	0
15	20240729	204400	4534700	2980	2980	2980	2980	0
16	20240729	204300	4534700	2980	2980	2980	2980	0
17	20240729	204200	4534700	2980	2980	2980	2980	0
18	20240729	204100	4534700	2980	2980	2980	2980	0
19	20240729	204000	4534700	2980	2980	2980	2980	0
20	20240729	203900	4534700	2980	2980	2980	2980	0
21	20240729	203800	4534700	2980	2980	2980	2980	0
22	20240729	203700	4534700	2980	2980	2980	2980	0
23	20240729	203600	4534700	2980	2980	2980	2980	0
24	20240729	203500	4534700	2980	2980	2980	2980	0
25	20240729	203400	4534700	2980	2980	2980	2980	0
26	20240729	203300	4534700	2980	2980	2980	2980	0
27	20240729	203200	4534700	2980	2980	2980	2980	0
28	20240729	203100	4534700	2980	2980	2980	2980	0
29	20240729	203000	4534700	2980	2980	2980	2980	0
30	20240729	202900	4534700	2980	2980	2980	2980	0
31	20240729	202800	4534700	2980	2980	2980	2980	0
32	20240729	202700	4534700	2980	2980	2980	2980	900
33	20240729	202600	4534700	2980	2980	2980	2980	0
34	20240729	202500	4534700	2980	2980	2980	2980	0
35	20240729	202400	4534700	2980	2980	2980	2980	0
36	20240729	202300	4534700	2980	2980	2980	2980	0
37	20240729	202200	4534700	2980	2980	2980	2980	0
38	20240729	202100	4534700	2980	2980	2980	2980	0
39	20240729	202000	4534700	2980	2980	2980	2980	0
40	20240729	201900	4534700	2980	2980	2980	2980	0
41	20240729	201800	4534700	2980	2980	2980	2980	0
42	20240729	201700	4534700	2980	2980	2980	2980	0
43	20240729	201600	4534700	2980	2980	2980	2980	0
44	20240729	201500	4534700	2980	2980	2980	2980	0
45	20240729	201400	4534700	2980	2980	2980	2980	0
46	20240729	201300	4534700	2980	2980	2980	2980	0
47	20240729	201200	4534700	2980	2980	2980	2980	0
48	20240729	201100	4534700	2980	2980	2980	2980	0
49	20240729	201000	4534700	2980	2980	2980	2980	0
50	20240729	200900	4534700	2980	2980	2980	2980	0
51	20240729	200800	4534700	2980	2980	2980	2980	0
52	20240729	200700	4534700	2980	2980	2980	2980	0
53	20240729	200600	4534700	2980	2980	2980	2980	0
54	20240729	200500	4534700	2980	2980	2980	2980	0
55	20240729	200400	4534700	2980	2980	2980	2980	0
56	20240729	200300	4534700	2980	2980	2980	2980	0
57	20240729	200200	4534700	2980	2980	2980	2980	0
58	20240729	200100	4534700	2980	2980	2980	2980	0
59	20240729	200000	4534700	2980	2980	2980	2980	0
60	20240729	195900	4534700	2980	2980	2980	2980	0
61	20240729	195800	4534700	2980	2980	2980	2980	0
62	20240729	195700	4534700	2980	2980	2980	2980	900
63	20240729	195600	4534700	2980	2980	2980	2980	0
64	20240729	195500	4534700	2980	2980	2980	2980	0
65	20240729	195400	4534700	2980	2980	2980	2980	0
66	20240729	195300	4534700	2980	2980	2980	2980	0
67	20240729	195200	4534700	2980	2980	2980	2980	0
68	20240729	195100	4534700	2980	2980	2980	2980	0
69	20240729	195000	4534700	2980	2980	2980	2980	0
70	20240729	194900	4534700	2980	2980	2980	2980	0
71	20240729	194800	4534700	2980	2980	2980	2980	0
72	20240729	194700	4534700	2980	2980	2980	2980	0
73	20240729	194600	4534700	2980	2980	2980	2980	0
74	20240729	194500	4534700	2980	2980	2980	2980	0
75	20240729	194400	4534700	2980	2980	2980	2980	0
76	20240729	194300	4534700	2980	2980	2980	2980	0
77	20240729	194200	4534700	2980	2980	2980	2980	0
78	20240729	194100	4534700	2980	2980	2980	2980	0
79	20240729	194000	4534700	2980	2980	2980	2980	0
80	20240729	193900	4534700	2980	2980	2980	2980	0
81	20240729	193800	4534700	2980	2980	2980	2980	0
82	20240729	193700	4534700	2980	2980	2980	2980	0
83	20240729	193600	4534700	2980	2980	2980	2980	0
84	20240729	193500	4534700	2980	2980	2980	2980	0
85	20240729	193400	4534700	2980	2980	2980	2980	0
86	20240729	193300	4534700	2980	2980	2980	2980	0
87	20240729	193200	4534700	2980	2980	2980	2980	0
88	20240729	193100	4534700	2980	2980	2980	2980	0
89	20240729	193000	4534700	2980	2980	2980	2980	0
90	20240729	192900	4534700	2980	2980	2980	2980	0
91	20240729	192800	4534700	2980	2980	2980	2980	0
92	20240729	192700	4534700	2980	2980	2980	2980	900
93	20240729	192600	4534700	2980	2980	2980	2980	0
94	20240729	192500	4534700	2980	2980	2980	2980	0
95	20240729	192400	4534700	2980	2980	2980	2980	0
96	20240729	192300	4534700	2980	2980	2980	2980	0
97	20240729	192200	4534700	2980	2980	2980	2980	0
98	20240729	192100	4534700	2980	2980	2980	2980	0
99	20240729	192000	4534700	2980	2980	2980	2980	0
100	20240729	191900	4534700	2980	2980	2980	2980	0
101	20240729	191800	4534700	2980	2980	2980	2980	0
102	20240729	191700	4534700	2980	2980	2980	2980	0
103	20240729	191600	4534700	2980	2980	2980	2980	0
104	20240729	191500	4534700	2980	2980	2980	2980	0
105	20240729	191400	4534700	2980	2980	2980	2980	0
106	20240729	191300	4534700	2980	2980	2980	2980	0
107	20240729	191200	4534700	2980	2980	2980	2980	0
108	20240729	191100	4534700	2980	2980	2980	2980	0
109	20240729	191000	4534700	2980	2980	2980	2980	0
110	20240729	190900	4534700	2980	2980	2980	2980	0
111	20240729	190800	4534700	2980	2980	2980	2980	0
112	20240729	190700	4534700	2980	2980	2980	2980	0
113	20240729	190600	4534700	2980	2980	2980	2980	0
114	20240729	190500	4534700	2980	2980	2980	2980	0
115	20240729	190400	4534700	2980	2980	2980	2980	0
116	20240729	190300	4534700	2980	2980	2980	2980	0
117	20240729	190200	4534700	2980	2980	2980	2980	0
118	20240729	190100	4534700	2980	2980	2980	2980	0
119	20240729	190000	4534700	2980	2980	2980	2980	0
120	20240729	185900	4534700	2980	2980	2980	2980	0
121	20240729	185800	4534700	2980	2980	2980	2980	0
122	20240729	185700	4534700	2980	2980	2980	2980	900
123	20240729	185600	4534700	2980	2980	2980	2980	0
124	20240729	185500	4534700	2980	2980	2980	2980	0
125	20240729	185400	4534700	2980	2980	2980	2980	0
126	20240729	185300	4534700	2980	2980	2980	2980	0
127	20240729	185200	4534700	2980	2980	2980	2980	0
128	20240729	185100	4534700	2980	2980	2980	2980	0
129	20240729	185000	4534700	2980	2980	2980	2980	0
130	20240729	184900	4534700	2980	2980	2980	2980	0
131	20240729	184800	4534700	2980	2980	2980	2980	0
132	20240729	184700	4534700	2980	2980	2980	2980	0
133	20240729	184600	4534700	2980	2980	2980	2980	0
134	20240729	184500	4534700	2980	2980	2980	2980	0
135	20240729	184400	4534700	2980	2980	2980	2980	0
136	20240729	184300	4534700	2980	2980	2980	2980	0
137	20240729	184200	4534700	2980	2980	2980	2980	0
138	20240729	184100	4534700	2980	2980	2980	2980	0
139	20240729	184000	4534700	2980	2980	2980	2980	0
140	20240729	183900	4534700	2980	2980	2980	2980	0
141	20240729	183800	4534700	2980	2980	2980	2980	0
142	20240729	183700	4534700	2980	2980	2980	2980	0
143	20240729	183600	4534700	2980	2980	2980	2980	0
144	20240729	183500	4534700	2980	2980	2980	2980	0
145	20240729	183400	4534700	2980	2980	2980	2980	0
146	20240729	183300	4534700	2980	2980	2980	2980	0
147	20240729	183200	4534700	2980	2980	2980	2980	0
148	20240729	183100	4534700	2980	2980	2980	2980	0
149	20240729	183000	4534700	2980	2980	2980	2980	0
150	20240729	182900	4534700	2980	2980	2980	2980	0
151	20240729	182800	4534700	2980	2980	2980	2980	0
152	20240729	182700	4534700	2980	2980	2980	2980	900
153	20240729	182600	4534700	2980	2980	2980	2980	0
154	20240729	182500	4534700	2980	2980	2980	2980	0
155	20240729	182400	4534700	2980	2980	2980	2980	0
156	20240729	182300	4534700	2980	2980	2980	2980	0
157	20240729	182200	4534700	2980	2980	2980	2980	0
158	20240729	182100	4534700	2980	2980	2980	2980	0
159	20240729	182000	4534700	2980	2980	2980	2980	0
160	20240729	181900	4534700	2980	2980	2980	2980	0
161	20240729	181800	4534700	2980	2980	2980	2980	0
162	20240729	181700	4534700	2980	2980	2980	2980	0
163	20240729	181600	4534700	2980	2980	2980	2980	0
164	20240729	181500	4534700	2980	2980	2980	2980	0
165	20240729	181400	4534700	2980	2980	2980	2980	0
166	20240729	181300	4534700	2980	2980	2980	2980	0
167	20240729	181200	4534700	2980	2980	2980	2980	0
168	20240729	181100	4534700	2980	2980	2980	2980	0
169	20240729	181000	4534700	2980	2980	2980	2980	0
170	20240729	180900	4534700	2980	2980	2980	2980	0
171	20240729	180800	4534700	2980	2980	2980	2980	0
172	20240729	180700	4534700	2980	2980	2980	2980	0
173	20240729	180600	4534700	2980	2980	2980	2980	0
174	20240729	180500	4534700	2980	2980	2980	2980	0
175	20240729	180400	4534700	2980	2980	2980	2980	0
176	20240729	180300	4534700	2980	2980	2980	2980	0
177	20240729	180200	4534700	2980	2980	2980	2980	0
178	20240729	180100	4534700	2980	2980	2980	2980	0
179	20240729	180000	4534700	2980	2980	2980	2980	0
180	20240729	175900	4534700	2980	2980	2980	2980	0
181	20240729	175800	4534700	2980	2980	2980	2980	0
182	20240729	175700	4534700	2980	2980	2980	2980	900
183	20240729	175600	4534700	2980	2980	2980	2980	0
184	20240729	175500	4534700	2980	2980	2980	2980	0
185	20240729	175400	4534700	2980	2980	2980	2980	0
186	20240729	175300	4534700	2980	2980	2980	2980	0
187	20240729	175200	4534700	2980	2980	2980	2980	0
188	20240729	175100	4534700	2980	2980	2980	2980	0
189	20240729	175000	4534700	2980	2980	2980	2980	0
190	20240729	174900	4534700	2980	2980	2980	2980	0
191	20240729	174800	4534700	2980	2980	2980	2980	0
192	20240729	174700	4534700	2980	2980	2980	2980	0
193	20240729	174600	4534700	2980	2980	2980	2980	0
194	20240729	174500	4534700	2980	2980	2980	2980	0
195	20240729	174400	4534700	2980	2980	2980	2980	0
196	20240729	174300	4534700	2980	2980	2980	2980	0
197	20240729	174200	4534700	2980	2980	2980	2980	0
198	20240729	174100	4534700	2980	2980	2980	2980	0
199	20240729	174000	4534700	2980	2980	2980	2980	0
200	20240729	173900	4534700	2980	2980	2980	2980	0
201	20240729	173800	4534700	2980	2980	2980	2980	0
202	20240729	173700	4534700	2980	2980	2980	2980	0
203	20240729	173600	4534700	2980	2980	2980	2980	0
204	20240729	173500	4534700	2980	2980	2980	2980	0
205	20240729	173400	4534700	2980	2980	2980	2980	0
206	20240729	173300	4534700	2980	2980	2980	2980	0
207	20240729	173200	4534700	2980	2980	2980	2980	0
208	20240729	173100	4534700	2980	2980	2980	2980	0
209	20240729	173000	4534700	2980	2980	2980	2980	0
210	20240729	172900	4534700	2980	2980	2980	2980	0
211	20240729	172800	4534700	2980	2980	2980	2980	0
212	20240729	172700	4534700	2980	2980	2980	2980	900
213	20240729	172600	4534700	2980	2980	2980	2980	0
214	20240729	172500	4534700	2980	2980	2980	2980	0
215	20240729	172400	4534700	2980	2980	2980	2980	0
216	20240729	172300	4534700	2980	2980	2980	2980	0
217	20240729	172200	4534700	2980	2980	2980	2980	0
218	20240729	172100	4534700	2980	2980	2980	2980	0
219	20240729	172000	4534700	2980	2980	2980	2980	0
220	20240729	171900	4534700	2980	2980	2980	2980	0
221	20240729	171800	4534700	2980	2980	2980	2980	0
222	20240729	171700	4534700	2980	2980	2980	2980	0
223	20240729	171600	4534700	2980	2980	2980	2980	0
224	20240729	171500	4534700	2980	2980	2980	2980	0
225	20240729	171400	4534700	2980	2980	2980	2980	0
226	20240729	171300	4534700	2980	2980	2980	2980	0
227	20240729	171200	4534700	2980	2980	2980	2980	0
228	20240729	171100	4534700	2980	2980	2980	2980	0
229	20240729	171000	4534700	2980	2980	2980	2980	0
230	20240729	170900	4534700	2980	2980	2980	2980	0
231	20240729	170800	4534700	2980	2980	2980	2980	0
232	20240729	170700	4534700	2980	2980	2980	2980	0
233	20240729	170600	4534700	2980	2980	2980	2980	0
234	20240729	170500	4534700	2980	2980	2980	2980	0
235	20240729	170400	4534700	2980	2980	2980	2980	0
236	20240729	170300	4534700	2980	2980	2980	2980	0
237	20240729	170200	4534700	2980	2980	2980	2980	0
238	20240729	170100	4534700	2980	2980	2980	2980	0
239	20240729	170000	4534700	2980	2980	2980	2980	0
240	20240729	165900	4534700	2980	2980	2980	2980	0
241	20240729	165800	4534700	2980	2980	2980	2980	0
242	20240729	165700	4534700	2980	2980	2980	2980	900
243	20240729	165600	4534700	2980	2980	2980	2980	0
244	20240729	165500	4534700	2980	2980	2980	2980	0
245	20240729	165400	4534700	2980	2980	2980	2980	0
246	20240729	165300	4534700	2980	2980	2980	2980	0
247	20240729	165200	4534700	2980	2980	2980	2980	0
248	20240729	165100	4534700	2980	2980	2980	2980	0
249	20240729	165000	4534700	2980	2980	2980	2980	0
250	20240729	164900	4534700	2980	2980	2980	2980	0
251	20240729	164800	4534700	2980	2980	2980	2980	0
252	20240729	164700	4534700	2980	2980	2980	2980	0
253	20240729	164600	4534700	2980	2980	2980	2980	0
254	20240729	164500	4534700	2980	2980	2980	2980	0
255	20240729	164400	4534700	2980	2980	2980	2980	0
256	20240729	164300	4534700	2980	2980	2980	2980	0
257	20240729	164200	4534700	2980	2980	2980	2980	0
258	20240729	164100	4534700	2980	2980	2980	2980	0
259	20240729	164000	4534700	2980	2980	2980	2980	0
260	20240729	163900	4534700	2980	2980	2980	2980	0
261	20240729	163800	4534700	2980	2980	2980	2980	0
262	20240729	163700	4534700	2980	2980	2980	2980	0
263	20240729	163600	4534700	2980	2980	2980	2980	0
264	20240729	163500	4534700	2980	2980	2980	2980	0
265	20240729	163400	4534700	2980	2980	2980	2980	0
266	20240729	163300	4534700	2980	2980	2980	2980	0
267	20240729	163200	4534700	2980	2980	2980	2980	0
268	20240729	163100	4534700	2980	2980	2980	2980	0
269	20240729	163000	4534700	2980	2980	2980	2980	0
270	20240729	162900	4534700	2980	2980	2980	2980	0
271	20240729	162800	4534700	2980	2980	2980	2980	0
272	20240729	162700	4534700	2980	2980	2980	2980	900
273	20240729	162600	4534700	2980	2980	2980	2980	0
274	20240729	162500	4534700	2980	2980	2980	2980	0
275	20240729	162400	4534700	2980	2980	2980	2980	0
276	20240729	162300	4534700	2980	2980	2980	2980	0
277	20240729	162200	4534700	2980	2980	2980	2980	0
278	20240729	162100	4534700	2980	2980	2980	2980	0
279	20240729	162000	4534700	2980	2980	2980	2980	0
280	20240729	161900	4534700	2980	2980	2980	2980	0
281	20240729	161800	4534700	2980	2980	2980	2980	0
282	20240729	161700	4534700	2980	2980	2980	2980	0
283	20240729	161600	4534700	2980	2980	2980	2980	0
284	20240729	161500	4534700	2980	2980	2980	2980	0
285	20240729	161400	4534700	2980	2980	2980	2980	0
286	20240729	161300	4534700	2980	2980	2980	2980	0
287	20240729	161200	4534700	2980	2980	2980	2980	0
288	20240729	161100	4534700	2980	2980	2980	2980	0
289	20240729	161000	4534700	2980	2980	2980	2980	0
290	20240729	160900	4534700	2980	2980	2980	2980	0
291	20240729	160800	4534700	2980	2980	2980	2980	0
292	20240729	160700	4534700	2980	2980	2980	2980	0
293	20240729	160600	4534700	2980	2980	2980	2980	0
294	20240729	160500	4534700	2980	2980	2980	2980	0
295	20240729	160400	4534700	2980	2980	2980	2980	0
296	20240729	160300	4534700	2980	2980	2980	2980	0
297	20240729	160200	4534700	2980	2980	2980	2980	0
298	20240729	160100	4534700	2980	2980	2980	2980	0
299	20240729	160000	4534700	2980	2980	2980	2980	0
300	20240729	155900	4534700	2980	2980	2980	2980	0
301	20240729	155800	4534700	2980	2980	2980	2980	0
302	20240729	155700	4534700	2980	2980	2980	2980	900
303	20240729	155600	4534700	2980	2980	2980	2980	0
304	20240729	155500	4534700	2980	2980	2980	2980	0
305	20240729	155400	4534700	2980	2980	2980	2980	0
306	20240729	155300	4534700	2980	2980	2980	2980	0
307	20240729	155200	4534700	2980	2980	2980	2980	0
308	20240729	155100	4534700	2980	2980	2980	2980	0
309	20240729	155000	4534700	2980	2980	2980	2980	0
310	20240729	154900	4534700	2980	2980	2980	2980	0
311	20240729	154800	4534700	2980	2980	2980	2980	0
312	20240729	154700	4534700	2980	2980	2980	2980	0
313	20240729	154600	4534700	2980	2980	2980	2980	0
314	20240729	154500	4534700	2980	2980	2980	2980	0
315	20240729	154400	4534700	2980	2980	2980	2980	0
316	20240729	154300	4534700	2980	2980	2980	2980	0
317	20240729	154200	4534700	2980	2980	2980	2980	0
318	20240729	154100	4534700	2980	2980	2980	2980	0
319	20240729	154000	4534700	2980	2980	2980	2980	0
320	20240729	153900	4534700	2980	2980	2980	2980	0
321	20240729	153800	4534700	2980	2980	2980	2980	0
322	20240729	153700	4534700	2980	2980	2980	2980	0
323	20240729	153600	4534700	2980	2980	2980	2980	0
324	20240729	153500	4534700	2980	2980	2980	2980	0
325	20240729	153400	4534700	2980	2980	2980	2980	0
326	20240729	153300	4534700	2980	2980	2980	2980	0
327	20240729	153200	4534700	2980	2980	2980	2980	0
328	20240729	153100	4534700	2980	2980	2980	2980	0
329	20240729	153000	4534700	2980	2980	2980	2980	0
330	20240729	152900	4534700	2980	2980	2980	2980	0
331	20240729	152800	4534700	2980	2980	2980	2980	0
332	20240729	152700	4534700	2980	2980	2980	2980	0
333	20240729	152600	4534700	2980	2980	2980	2980	0
334	20240729	152500	4534700	2980	2980	2980	2980	0
335	20240729	152400	4534700	2980	2980	2980	2980	0
336	20240729	152300	4534700	2980	2980	2980	2980	0
337	20240729	152200	4534700	2980	2980	2980	2980	0
338	20240729	152100	4534700	2980	2980	2980	2980	0
339	20240729	152000	4534700	2980	2980	2980	2980	0
340	20240729	151900	4534700	2980	2980	2980	2980	0
341	20240729	151800	4534700	2980	2980	2980	2980	0
342	20240729	151700	4534700	2980	2980	2980	2980	0
343	20240729	151600	4534700	2980	2980	2980	2980	0
344	20240729	151500	4534700	2980	2980	2980	2980	0
345	20240729	151400	4534700	2980	2980	2980	2980	0
346	20240729	151300	4534700	2980	2980	2980	2980	0
347	20240729	151200	4534700	2980	2980	2980	2980	0
348	20240729	151100	4534700	2980	2980	2980	2980	0
349	20240729	151000	4534700	2980	2980	2980	2980	0
350	20240729	150900	4534700	2980	2980	2980	2980	0
351	20240729	150800	4534700	2980	2980	2980	2980	0
352	20240729	150700	4534700	2980	2980	2980	2980	0
353	20240729	150600	4534700	2980	2980	2980	2980	0
354	20240729	150500	4534700	2980	2980	2980	2980	0
355	20240729	150400	4534700	2980	2980	2980	2980	0
356	20240729	150300	4534700	2980	2980	2980	2980	0
357	20240729	150200	4534700	2980	2980	2980	2980	0
358	20240729	150100	4534700	2980	2980	2980	2980	0
359	20240729	150000	4534700	2980	2980	2980	2980	0
360	20240729	145900	4534700	2980	2980	2980	2980	0
361	20240729	145800	4534700	2980	2980	2980	2980	0
362	20240729	145700	4534700	2980	2980	2980	2980	0
363	20240729	145600	4534700	2980	2980	2980	2980	0
364	20240729	145500	4534700	2980	2980	2980	2980	0
365	20240729	145400	4534700	2980	2980	2980	2980	0
366	20240729	145300	4534700	2980	2980	2980	2980	0
367	20240729	145200	4534700	2980	2980	2980	2980	0
368	20240729	145100	4534700	2980	2980	2980	2980	0
369	20240729	145000	4534700	2980	2980	2980	2980	0
370	20240729	144900	4534700	2980	2980	2980	2980	0
371	20240729	144800	4534700	2980	2980	2980	2980	0
372	20240729	144700	4534700	2980	2980	2980	2980	0
373	20240729	144600	4534700	2980	2980	2980	2980	0
374	20240729	144500	4534700	2980	2980	2980	2980	0
375	20240729	144400	4534700	2980	2980	2980	2980	0
376	20240729	144300	4534700	2980	2980	2980	2980	0
377	20240729	144200	4534700	2980	2980	2980	2980	0
378	20240729	144100	4534700	2980	2980	2980	2980	0
379	20240729	144000	4534700	2980	2980	2980	2980	0
380	20240729	143900	4534700	2980	2980	2980	2980	0
381	20240729	143800	4534700	2980	2980	2980	2980	0
382	20240729	143700	4534700	2980	2980	2980	2980	0
383	20240729	143600	4534700	2980	2980	2980	2980	0
384	20240729	143500	4534700	2980	2980	2980	2980	0
385	20240729	143400	4534700	2980	2980	2980	2980	0
386	20240729	143300	4534700	2980	2980	2980	2980	0
387	20240729	143200	4534700	2980	2980	2980	2980	900
388	20240729	143100	1852700	2990	2990	2990	2990	0
389	20240729	143000	1852700	2990	2990	2990	2990	0
390	20240729	142900	1852700	2990	2990	2990	2990	0
391	20240729	142800	1852700	2990	2990	2990	2990	0
392	20240729	142700	1852700	2990	2990	2990	2990	0
393	20240729	142600	1852700	2990	2990	2990	2990	0
394	20240729	142500	1852700	2990	2990	2990	2990	0
395	20240729	142400	1852700	2990	2990	2990	2990	0
396	20240729	142300	1852700	2990	2990	2990	2990	0
397	20240729	142200	1852700	2990	2990	2990	2990	0
398	20240729	142100	1852700	2990	2990	2990	2990	0
399	20240729	142000	1852700	2990	2990	2990	2990	0
400	20240729	141900	1852700	2990	2990	2990	2990	0
401	20240729	141800	1852700	2990	2990	2990	2990	0
402	20240729	141700	1852700	2990	2990	2990	2990	0
403	20240729	141600	1852700	2990	2990	2990	2990	0
404	20240729	141500	1852700	2990	2990	2990	2990	0
405	20240729	141400	1852700	2990	2990	2990	2990	0
406	20240729	141300	1852700	2990	2990	2990	2990	0
407	20240729	141200	1852700	2990	2990	2990	2990	0
408	20240729	141100	1852700	2990	2990	2990	2990	0
409	20240729	141000	1852700	2990	2990	2990	2990	0
410	20240729	140900	1852700	2990	2990	2990	2990	0
411	20240729	140800	1852700	2990	2990	2990	2990	0
412	20240729	140700	1852700	2990	2990	2990	2990	0
413	20240729	140600	1852700	2990	2990	2990	2990	0
414	20240729	140500	1852700	2990	2990	2990	2990	0
415	20240729	140400	1852700	2990	2990	2990	2990	0
416	20240729	140300	1852700	2990	2990	2990	2990	0
417	20240729	140200	1852700	2990	2990	2990	2990	0
418	20240729	140100	1852700	2990	2990	2990	2990	0
419	20240729	140000	1852700	2990	2990	2990	2990	0
420	20240729	135900	1852700	2990	2990	2990	2990	0
421	20240729	135800	1852700	2990	2990	2990	2990	0
422	20240729	135700	1852700	2990	2990	2990	2990	0
423	20240729	135600	1852700	2990	2990	2990	2990	0
424	20240729	135500	1852700	2990	2990	2990	2990	0
425	20240729	135400	1852700	2990	2990	2990	2990	0
426	20240729	135300	1852700	2990	2990	2990	2990	0
427	20240729	135200	1852700	2990	2990	2990	2990	0
428	20240729	135100	1852700	2990	2990	2990	2990	0
429	20240729	135000	1852700	2990	2990	2990	2990	0
430	20240729	134900	1852700	2990	2990	2990	2990	0
431	20240729	134800	1852700	2990	2990	2990	2990	0
432	20240729	134700	1852700	2990	2990	2990	2990	0
433	20240729	134600	1852700	2990	2990	2990	2990	0
434	20240729	134500	1852700	2990	2990	2990	2990	0
435	20240729	134400	1852700	2990	2990	2990	2990	0
436	20240729	134300	1852700	2990	2990	2990	2990	0
437	20240729	134200	1852700	2990	2990	2990	2990	0
438	20240729	134100	1852700	2990	2990	2990	2990	0
439	20240729	134000	1852700	2990	2990	2990	2990	0
440	20240729	133900	1852700	2990	2990	2990	2990	0
441	20240729	133800	1852700	2990	2990	2990	2990	0
442	20240729	133700	1852700	2990	2990	2990	2990	0
443	20240729	133600	1852700	2990	2990	2990	2990	0
444	20240729	133500	1852700	2990	2990	2990	2990	0
445	20240729	133400	1852700	2990	2990	2990	2990	0
446	20240729	133300	1852700	2990	2990	2990	2990	0
447	20240729	133200	1852700	2990	2990	2990	2990	0
448	20240729	133100	1852700	2990	2990	2990	2990	0
449	20240729	133000	1852700	2990	2990	2990	2990	0
450	20240729	132900	1852700	2990	2990	2990	2990	0
451	20240729	132800	1852700	2990	2990	2990	2990	0
452	20240729	132700	1852700	2990	2990	2990	2990	0
453	20240729	132600	1852700	2990	2990	2990	2990	0
454	20240729	132500	1852700	2990	2990	2990	2990	0
455	20240729	132400	1852700	2990	2990	2990	2990	0
456	20240729	132300	1852700	2990	2990	2990	2990	0
457	20240729	132200	1852700	2990	2990	2990	2990	0
458	20240729	132100	1852700	2990	2990	2990	2990	0
459	20240729	132000	1852700	2990	2990	2990	2990	0
460	20240729	131900	1852700	2990	2990	2990	2990	0
461	20240729	131800	1852700	2990	2990	2990	2990	0
462	20240729	131700	1852700	2990	2990	2990	2990	0
463	20240729	131600	1852700	2990	2990	2990	2990	0
464	20240729	131500	1852700	2990	2990	2990	2990	0
465	20240729	131400	1852700	2990	2990	2990	2990	0
466	20240729	131300	1852700	2990	2990	2990	2990	0
467	20240729	131200	1852700	2990	2990	2990	2990	0
468	20240729	131100	1852700	2990	2990	2990	2990	0
469	20240729	131000	1852700	2990	2990	2990	2990	0
470	20240729	130900	1852700	2990	2990	2990	2990	0
471	20240729	130800	1852700	2990	2990	2990	2990	0
472	20240729	130700	1852700	2990	2990	2990	2990	0
473	20240729	130600	1852700	2990	2990	2990	2990	0
474	20240729	130500	1852700	2990	2990	2990	2990	0
475	20240729	130400	1852700	2990	2990	2990	2990	0
476	20240729	130300	1852700	2990	2990	2990	2990	0
477	20240729	130200	1852700	2990	2990	2990	2990	0
478	20240729	130100	1852700	2990	2990	2990	2990	0
479	20240729	130000	1852700	2990	2990	2990	2990	0
480	20240729	125900	1852700	2990	2990	2990	2990	0
481	20240729	125800	1852700	2990	2990	2990	2990	0
482	20240729	125700	1852700	2990	2990	2990	2990	0
483	20240729	125600	1852700	2990	2990	2990	2990	0
484	20240729	125500	1852700	2990	2990	2990	2990	0
485	20240729	125400	1852700	2990	2990	2990	2990	0
486	20240729	125300	1852700	2990	2990	2990	2990	0
487	20240729	125200	1852700	2990	2990	2990	2990	0
488	20240729	125100	1852700	2990	2990	2990	2990	0
489	20240729	125000	1852700	2990	2990	2990	2990	0
490	20240729	124900	1852700	2990	2990	2990	2990	0
491	20240729	124800	1852700	2990	2990	2990	2990	0
492	20240729	124700	1852700	2990	2990	2990	2990	0
493	20240729	124600	1852700	2990	2990	2990	2990	0
494	20240729	124500	1852700	2990	2990	2990	2990	0
495	20240729	124400	1852700	2990	2990	2990	2990	0
496	20240729	124300	1852700	2990	2990	2990	2990	0
497	20240729	124200	1852700	2990	2990	2990	2990	0
498	20240729	124100	1852700	2990	2990	2990	2990	0
499	20240729	124000	1852700	2990	2990	2990	2990	0
500	20240729	123900	1852700	2990	2990	2990	2990	0
501	20240729	123800	1852700	2990	2990	2990	2990	0
502	20240729	123700	1852700	2990	2990	2990	2990	0
503	20240729	123600	1852700	2990	2990	2990	2990	0
504	20240729	123500	1852700	2990	2990	2990	2990	0
505	20240729	123400	1852700	2990	2990	2990	2990	0
506	20240729	123300	1852700	2990	2990	2990	2990	0
507	20240729	123200	1852700	2990	2990	2990	2990	0
508	20240729	123100	1852700	2990	2990	2990	2990	0
509	20240729	123000	1852700	2990	2990	2990	2990	0
510	20240729	122900	1852700	2990	2990	2990	2990	0
511	20240729	122800	1852700	2990	2990	2990	2990	0
512	20240729	122700	1852700	2990	2990	2990	2990	0
513	20240729	122600	1852700	2990	2990	2990	2990	0
514	20240729	122500	1852700	2990	2990	2990	2990	0
515	20240729	122400	1852700	2990	2990	2990	2990	0
516	20240729	122300	1852700	2990	2990	2990	2990	0
517	20240729	122200	1852700	2990	2990	2990	2990	0
518	20240729	122100	1852700	2990	2990	2990	2990	0
519	20240729	122000	1852700	2990	2990	2990	2990	0
520	20240729	121900	1852700	2990	2990	2990	2990	0
521	20240729	121800	1852700	2990	2990	2990	2990	0
522	20240729	121700	1852700	2990	2990	2990	2990	0
523	20240729	121600	1852700	2990	2990	2990	2990	0
524	20240729	121500	1852700	2990	2990	2990	2990	0
525	20240729	121400	1852700	2990	2990	2990	2990	0
526	20240729	121300	1852700	2990	2990	2990	2990	0
527	20240729	121200	1852700	2990	2990	2990	2990	0
528	20240729	121100	1852700	2990	2990	2990	2990	0
529	20240729	121000	1852700	2990	2990	2990	2990	0
530	20240729	120900	1852700	2990	2990	2990	2990	0
531	20240729	120800	1852700	2990	2990	2990	2990	0
532	20240729	120700	1852700	2990	2990	2990	2990	0
533	20240729	120600	1852700	2990	2990	2990	2990	0
534	20240729	120500	1852700	2990	2990	2990	2990	0
535	20240729	120400	1852700	2990	2990	2990	2990	0
536	20240729	120300	1852700	2990	2990	2990	2990	0
537	20240729	120200	1852700	2990	2990	2990	2990	0
538	20240729	120100	1852700	2990	2990	2990	2990	0
539	20240729	120000	1852700	2990	2990	2990	2990	0
540	20240729	115900	1852700	2990	2990	2990	2990	0
541	20240729	115800	1852700	2990	2990	2990	2990	0
542	20240729	115700	1852700	2990	2990	2990	2990	0
543	20240729	115600	1852700	2990	2990	2990	2990	0
544	20240729	115500	1852700	2990	2990	2990	2990	0
545	20240729	115400	1852700	2990	2990	2990	2990	0
546	20240729	115300	1852700	2990	2990	2990	2990	0
547	20240729	115200	1852700	2990	2990	2990	2990	0
548	20240729	115100	1852700	2990	2990	2990	2990	0
549	20240729	115000	1852700	2990	2990	2990	2990	0
550	20240729	114900	1852700	2990	2990	2990	2990	0
551	20240729	114800	1852700	2990	2990	2990	2990	0
552	20240729	114700	1852700	2990	2990	2990	2990	0
553	20240729	114600	1852700	2990	2990	2990	2990	0
554	20240729	114500	1852700	2990	2990	2990	2990	0
555	20240729	114400	1852700	2990	2990	2990	2990	0
556	20240729	114300	1852700	2990	2990	2990	2990	0
557	20240729	114200	1852700	2990	2990	2990	2990	0
558	20240729	114100	1852700	2990	2990	2990	2990	0
559	20240729	114000	1852700	2990	2990	2990	2990	0
560	20240729	113900	1852700	2990	2990	2990	2990	0
561	20240729	113800	1852700	2990	2990	2990	2990	0
562	20240729	113700	1852700	2990	2990	2990	2990	0
563	20240729	113600	1852700	2990	2990	2990	2990	0
564	20240729	113500	1852700	2990	2990	2990	2990	0
565	20240729	113400	1852700	2990	2990	2990	2990	0
566	20240729	113300	1852700	2990	2990	2990	2990	0
567	20240729	113200	1852700	2990	2990	2990	2990	0
568	20240729	113100	1852700	2990	2990	2990	2990	0
569	20240729	113000	1852700	2990	2990	2990	2990	0
570	20240729	112900	1852700	2990	2990	2990	2990	0
571	20240729	112800	1852700	2990	2990	2990	2990	0
572	20240729	112700	1852700	2990	2990	2990	2990	0
573	20240729	112600	1852700	2990	2990	2990	2990	0
574	20240729	112500	1852700	2990	2990	2990	2990	0
575	20240729	112400	1852700	2990	2990	2990	2990	0
576	20240729	112300	1852700	2990	2990	2990	2990	0
577	20240729	112200	1852700	2990	2990	2990	2990	0
578	20240729	112100	1852700	2990	2990	2990	2990	0
579	20240729	112000	1852700	2990	2990	2990	2990	0
580	20240729	111900	1852700	2990	2990	2990	2990	0
581	20240729	111800	1852700	2990	2990	2990	2990	0
582	20240729	111700	1852700	2990	2990	2990	2990	0
583	20240729	111600	1852700	2990	2990	2990	2990	0
584	20240729	111500	1852700	2990	2990	2990	2990	0
585	20240729	111400	1852700	2990	2990	2990	2990	0
586	20240729	111300	1852700	2990	2990	2990	2990	0
587	20240729	111200	1852700	2990	2990	2990	2990	0
588	20240729	111100	1852700	2990	2990	2990	2990	0
589	20240729	111000	1852700	2990	2990	2990	2990	0
590	20240729	110900	1852700	2990	2990	2990	2990	203
591	20240729	110800	1245730	2990	2985	2990	2985	387
592	20240729	110700	89550	2985	2985	2985	2985	0
593	20240729	110600	89550	2985	2985	2985	2985	0
594	20240729	110500	89550	2985	2985	2985	2985	0
595	20240729	110400	89550	2985	2985	2985	2985	0
596	20240729	110300	89550	2985	2985	2985	2985	0
597	20240729	110200	89550	2985	2985	2985	2985	0
598	20240729	110100	89550	2985	2985	2985	2985	0
599	20240729	110000	89550	2985	2985	2985	2985	0
600	20240729	105900	89550	2985	2985	2985	2985	0
601	20240729	105800	89550	2985	2985	2985	2985	0
602	20240729	105700	89550	2985	2985	2985	2985	0
603	20240729	105600	89550	2985	2985	2985	2985	0
604	20240729	105500	89550	2985	2985	2985	2985	0
605	20240729	105400	89550	2985	2985	2985	2985	0
606	20240729	105300	89550	2985	2985	2985	2985	0
607	20240729	105200	89550	2985	2985	2985	2985	0
608	20240729	105100	89550	2985	2985	2985	2985	0
609	20240729	105000	89550	2985	2985	2985	2985	0
610	20240729	104900	89550	2985	2985	2985	2985	0
611	20240729	104800	89550	2985	2985	2985	2985	0
612	20240729	104700	89550	2985	2985	2985	2985	0
613	20240729	104600	89550	2985	2985	2985	2985	0
614	20240729	104500	89550	2985	2985	2985	2985	0
615	20240729	104400	89550	2985	2985	2985	2985	10
616	20240729	104300	59700	2985	2985	2985	2985	0
617	20240729	104200	59700	2985	2985	2985	2985	0
618	20240729	104100	59700	2985	2985	2985	2985	0
619	20240729	104000	59700	2985	2985	2985	2985	0
620	20240729	103900	59700	2985	2985	2985	2985	0
621	20240729	103800	59700	2985	2985	2985	2985	0
622	20240729	103700	59700	2985	2985	2985	2985	0
623	20240729	103600	59700	2985	2985	2985	2985	0
624	20240729	103500	59700	2985	2985	2985	2985	0
625	20240729	103400	59700	2985	2985	2985	2985	0
626	20240729	103300	59700	2985	2985	2985	2985	0
627	20240729	103200	59700	2985	2985	2985	2985	0
628	20240729	103100	59700	2985	2985	2985	2985	0
629	20240729	103000	59700	2985	2985	2985	2985	0
630	20240729	102900	59700	2985	2985	2985	2985	0
631	20240729	102800	59700	2985	2985	2985	2985	0
632	20240729	102700	59700	2985	2985	2985	2985	0
633	20240729	102600	59700	2985	2985	2985	2985	0
634	20240729	102500	59700	2985	2985	2985	2985	0
635	20240729	102400	59700	2985	2985	2985	2985	0
636	20240729	102300	59700	2985	2985	2985	2985	0
637	20240729	102200	59700	2985	2985	2985	2985	0
638	20240729	102100	59700	2985	2985	2985	2985	0
639	20240729	102000	59700	2985	2985	2985	2985	0
640	20240729	101900	59700	2985	2985	2985	2985	0
641	20240729	101800	59700	2985	2985	2985	2985	0
642	20240729	101700	59700	2985	2985	2985	2985	0
643	20240729	101600	59700	2985	2985	2985	2985	0
644	20240729	101500	59700	2985	2985	2985	2985	0
645	20240729	101400	59700	2985	2985	2985	2985	0
646	20240729	101300	59700	2985	2985	2985	2985	0
647	20240729	101200	59700	2985	2985	2985	2985	0
648	20240729	101100	59700	2985	2985	2985	2985	0
649	20240729	101000	59700	2985	2985	2985	2985	0
650	20240729	100900	59700	2985	2985	2985	2985	0
651	20240729	100800	59700	2985	2985	2985	2985	0
652	20240729	100700	59700	2985	2985	2985	2985	0
653	20240729	100600	59700	2985	2985	2985	2985	0
654	20240729	100500	59700	2985	2985	2985	2985	0
655	20240729	100400	59700	2985	2985	2985	2985	0
656	20240729	100300	59700	2985	2985	2985	2985	0
657	20240729	100200	59700	2985	2985	2985	2985	0
658	20240729	100100	59700	2985	2985	2985	2985	0
659	20240729	100000	59700	2985	2985	2985	2985	0
660	20240729	095900	59700	2985	2985	2985	2985	0
661	20240729	095800	59700	2985	2985	2985	2985	0
662	20240729	095700	59700	2985	2985	2985	2985	0
663	20240729	095600	59700	2985	2985	2985	2985	20
664	20240729	095500	0	2950	2950	2950	2950	0
665	20240729	095400	0	2950	2950	2950	2950	0
666	20240729	095300	0	2950	2950	2950	2950	0
667	20240729	095200	0	2950	2950	2950	2950	0
668	20240729	095100	0	2950	2950	2950	2950	0
669	20240729	095000	0	2950	2950	2950	2950	0
670	20240729	094900	0	2950	2950	2950	2950	0
671	20240729	094800	0	2950	2950	2950	2950	0
672	20240729	094700	0	2950	2950	2950	2950	0
673	20240729	094600	0	2950	2950	2950	2950	0
674	20240729	094500	0	2950	2950	2950	2950	0
675	20240729	094400	0	2950	2950	2950	2950	0
676	20240729	094300	0	2950	2950	2950	2950	0
677	20240729	094200	0	2950	2950	2950	2950	0
678	20240729	094100	0	2950	2950	2950	2950	0
679	20240729	094000	0	2950	2950	2950	2950	0
680	20240729	093900	0	2950	2950	2950	2950	0
681	20240729	093800	0	2950	2950	2950	2950	0
682	20240729	093700	0	2950	2950	2950	2950	0
683	20240729	093600	0	2950	2950	2950	2950	0
684	20240729	093500	0	2950	2950	2950	2950	0
685	20240729	093400	0	2950	2950	2950	2950	0
686	20240729	093300	0	2950	2950	2950	2950	0
687	20240729	093200	0	2950	2950	2950	2950	0
688	20240729	093100	0	2950	2950	2950	2950	0
689	20240729	093000	0	2950	2950	2950	2950	0
690	20240729	092900	0	2950	2950	2950	2950	0
691	20240729	092800	0	2950	2950	2950	2950	0
692	20240729	092700	0	2950	2950	2950	2950	0
693	20240729	092600	0	2950	2950	2950	2950	0
694	20240729	092500	0	2950	2950	2950	2950	0
695	20240729	092400	0	2950	2950	2950	2950	0
696	20240729	092300	0	2950	2950	2950	2950	0
697	20240729	092200	0	2950	2950	2950	2950	0
698	20240729	092100	0	2950	2950	2950	2950	0
699	20240729	092000	0	2950	2950	2950	2950	0
700	20240729	091900	0	2950	2950	2950	2950	0
701	20240729	091800	0	2950	2950	2950	2950	0
702	20240729	091700	0	2950	2950	2950	2950	0
703	20240729	091600	0	2950	2950	2950	2950	0
704	20240729	091500	0	2950	2950	2950	2950	0
705	20240729	091400	0	2950	2950	2950	2950	0
706	20240729	091300	0	2950	2950	2950	2950	0
707	20240729	091200	0	2950	2950	2950	2950	0
708	20240729	091100	0	2950	2950	2950	2950	0
709	20240729	091000	0	2950	2950	2950	2950	0
710	20240729	090900	0	2950	2950	2950	2950	0
711	20240729	090800	0	2950	2950	2950	2950	0
712	20240729	090700	0	2950	2950	2950	2950	0
713	20240729	090600	0	2950	2950	2950	2950	0
714	20240729	090500	0	2950	2950	2950	2950	0
715	20240729	090400	0	2950	2950	2950	2950	0
716	20240729	090300	0	2950	2950	2950	2950	0
717	20240729	090200	0	2950	2950	2950	2950	0
718	20240729	090100	0	2950	2950	2950	2950	0
719	20240729	090000	0	2950	2950	2950	2950	0