KissMeData/291810/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205800	11873210	2550	2510	2550	2510	68
3	20240729	205700	11873210	2550	2550	2550	2550	0
4	20240729	205600	11873210	2550	2550	2550	2550	0
5	20240729	205500	11873210	2550	2550	2550	2550	0
6	20240729	205400	11873210	2550	2550	2550	2550	0
7	20240729	205300	11873210	2550	2550	2550	2550	0
8	20240729	205200	11873210	2550	2550	2550	2550	0
9	20240729	205100	11873210	2550	2550	2550	2550	0
10	20240729	205000	11873210	2550	2550	2550	2550	0
11	20240729	204900	11873210	2550	2550	2550	2550	0
12	20240729	204800	11873210	2550	2550	2550	2550	0
13	20240729	204700	11873210	2550	2550	2550	2550	0
14	20240729	204600	11873210	2550	2550	2550	2550	0
15	20240729	204500	11873210	2550	2550	2550	2550	0
16	20240729	204400	11873210	2550	2550	2550	2550	0
17	20240729	204300	11873210	2550	2550	2550	2550	0
18	20240729	204200	11873210	2550	2550	2550	2550	0
19	20240729	204100	11873210	2550	2550	2550	2550	0
20	20240729	204000	11873210	2550	2550	2550	2550	0
21	20240729	203900	11873210	2550	2550	2550	2550	0
22	20240729	203800	11873210	2550	2550	2550	2550	0
23	20240729	203700	11873210	2550	2550	2550	2550	0
24	20240729	203600	11873210	2550	2550	2550	2550	0
25	20240729	203500	11873210	2550	2550	2550	2550	0
26	20240729	203400	11873210	2550	2550	2550	2550	0
27	20240729	203300	11873210	2550	2550	2550	2550	0
28	20240729	203200	11873210	2550	2550	2550	2550	0
29	20240729	203100	11873210	2550	2550	2550	2550	0
30	20240729	203000	11873210	2550	2550	2550	2550	0
31	20240729	202900	11873210	2550	2550	2550	2550	0
32	20240729	202800	11873210	2550	2510	2550	2510	68
33	20240729	202700	11873210	2550	2550	2550	2550	0
34	20240729	202600	11873210	2550	2550	2550	2550	0
35	20240729	202500	11873210	2550	2550	2550	2550	0
36	20240729	202400	11873210	2550	2550	2550	2550	0
37	20240729	202300	11873210	2550	2550	2550	2550	0
38	20240729	202200	11873210	2550	2550	2550	2550	0
39	20240729	202100	11873210	2550	2550	2550	2550	0
40	20240729	202000	11873210	2550	2550	2550	2550	0
41	20240729	201900	11873210	2550	2550	2550	2550	0
42	20240729	201800	11873210	2550	2550	2550	2550	0
43	20240729	201700	11873210	2550	2550	2550	2550	0
44	20240729	201600	11873210	2550	2550	2550	2550	0
45	20240729	201500	11873210	2550	2550	2550	2550	0
46	20240729	201400	11873210	2550	2550	2550	2550	0
47	20240729	201300	11873210	2550	2550	2550	2550	0
48	20240729	201200	11873210	2550	2550	2550	2550	0
49	20240729	201100	11873210	2550	2550	2550	2550	0
50	20240729	201000	11873210	2550	2550	2550	2550	0
51	20240729	200900	11873210	2550	2550	2550	2550	0
52	20240729	200800	11873210	2550	2550	2550	2550	0
53	20240729	200700	11873210	2550	2550	2550	2550	0
54	20240729	200600	11873210	2550	2550	2550	2550	0
55	20240729	200500	11873210	2550	2550	2550	2550	0
56	20240729	200400	11873210	2550	2550	2550	2550	0
57	20240729	200300	11873210	2550	2550	2550	2550	0
58	20240729	200200	11873210	2550	2550	2550	2550	0
59	20240729	200100	11873210	2550	2550	2550	2550	0
60	20240729	200000	11873210	2550	2550	2550	2550	0
61	20240729	195900	11873210	2550	2550	2550	2550	0
62	20240729	195800	11873210	2550	2510	2550	2510	68
63	20240729	195700	11873210	2550	2550	2550	2550	0
64	20240729	195600	11873210	2550	2550	2550	2550	0
65	20240729	195500	11873210	2550	2550	2550	2550	0
66	20240729	195400	11873210	2550	2550	2550	2550	0
67	20240729	195300	11873210	2550	2550	2550	2550	0
68	20240729	195200	11873210	2550	2550	2550	2550	0
69	20240729	195100	11873210	2550	2550	2550	2550	0
70	20240729	195000	11873210	2550	2550	2550	2550	0
71	20240729	194900	11873210	2550	2550	2550	2550	0
72	20240729	194800	11873210	2550	2550	2550	2550	0
73	20240729	194700	11873210	2550	2550	2550	2550	0
74	20240729	194600	11873210	2550	2550	2550	2550	0
75	20240729	194500	11873210	2550	2550	2550	2550	0
76	20240729	194400	11873210	2550	2550	2550	2550	0
77	20240729	194300	11873210	2550	2550	2550	2550	0
78	20240729	194200	11873210	2550	2550	2550	2550	0
79	20240729	194100	11873210	2550	2550	2550	2550	0
80	20240729	194000	11873210	2550	2550	2550	2550	0
81	20240729	193900	11873210	2550	2550	2550	2550	0
82	20240729	193800	11873210	2550	2550	2550	2550	0
83	20240729	193700	11873210	2550	2550	2550	2550	0
84	20240729	193600	11873210	2550	2550	2550	2550	0
85	20240729	193500	11873210	2550	2550	2550	2550	0
86	20240729	193400	11873210	2550	2550	2550	2550	0
87	20240729	193300	11873210	2550	2550	2550	2550	0
88	20240729	193200	11873210	2550	2550	2550	2550	0
89	20240729	193100	11873210	2550	2550	2550	2550	0
90	20240729	193000	11873210	2550	2550	2550	2550	0
91	20240729	192900	11873210	2550	2550	2550	2550	0
92	20240729	192800	11873210	2550	2510	2550	2510	68
93	20240729	192700	11873210	2550	2550	2550	2550	0
94	20240729	192600	11873210	2550	2550	2550	2550	0
95	20240729	192500	11873210	2550	2550	2550	2550	0
96	20240729	192400	11873210	2550	2550	2550	2550	0
97	20240729	192300	11873210	2550	2550	2550	2550	0
98	20240729	192200	11873210	2550	2550	2550	2550	0
99	20240729	192100	11873210	2550	2550	2550	2550	0
100	20240729	192000	11873210	2550	2550	2550	2550	0
101	20240729	191900	11873210	2550	2550	2550	2550	0
102	20240729	191800	11873210	2550	2550	2550	2550	0
103	20240729	191700	11873210	2550	2550	2550	2550	0
104	20240729	191600	11873210	2550	2550	2550	2550	0
105	20240729	191500	11873210	2550	2550	2550	2550	0
106	20240729	191400	11873210	2550	2550	2550	2550	0
107	20240729	191300	11873210	2550	2550	2550	2550	0
108	20240729	191200	11873210	2550	2550	2550	2550	0
109	20240729	191100	11873210	2550	2550	2550	2550	0
110	20240729	191000	11873210	2550	2550	2550	2550	0
111	20240729	190900	11873210	2550	2550	2550	2550	0
112	20240729	190800	11873210	2550	2550	2550	2550	0
113	20240729	190700	11873210	2550	2550	2550	2550	0
114	20240729	190600	11873210	2550	2550	2550	2550	0
115	20240729	190500	11873210	2550	2550	2550	2550	0
116	20240729	190400	11873210	2550	2550	2550	2550	0
117	20240729	190300	11873210	2550	2550	2550	2550	0
118	20240729	190200	11873210	2550	2550	2550	2550	0
119	20240729	190100	11873210	2550	2550	2550	2550	0
120	20240729	190000	11873210	2550	2550	2550	2550	0
121	20240729	185900	11873210	2550	2550	2550	2550	0
122	20240729	185800	11873210	2550	2510	2550	2510	68
123	20240729	185700	11873210	2550	2550	2550	2550	0
124	20240729	185600	11873210	2550	2550	2550	2550	0
125	20240729	185500	11873210	2550	2550	2550	2550	0
126	20240729	185400	11873210	2550	2550	2550	2550	0
127	20240729	185300	11873210	2550	2550	2550	2550	0
128	20240729	185200	11873210	2550	2550	2550	2550	0
129	20240729	185100	11873210	2550	2550	2550	2550	0
130	20240729	185000	11873210	2550	2550	2550	2550	0
131	20240729	184900	11873210	2550	2550	2550	2550	0
132	20240729	184800	11873210	2550	2550	2550	2550	0
133	20240729	184700	11873210	2550	2550	2550	2550	0
134	20240729	184600	11873210	2550	2550	2550	2550	0
135	20240729	184500	11873210	2550	2550	2550	2550	0
136	20240729	184400	11873210	2550	2550	2550	2550	0
137	20240729	184300	11873210	2550	2550	2550	2550	0
138	20240729	184200	11873210	2550	2550	2550	2550	0
139	20240729	184100	11873210	2550	2550	2550	2550	0
140	20240729	184000	11873210	2550	2550	2550	2550	0
141	20240729	183900	11873210	2550	2550	2550	2550	0
142	20240729	183800	11873210	2550	2550	2550	2550	0
143	20240729	183700	11873210	2550	2550	2550	2550	0
144	20240729	183600	11873210	2550	2550	2550	2550	0
145	20240729	183500	11873210	2550	2550	2550	2550	0
146	20240729	183400	11873210	2550	2550	2550	2550	0
147	20240729	183300	11873210	2550	2550	2550	2550	0
148	20240729	183200	11873210	2550	2550	2550	2550	0
149	20240729	183100	11873210	2550	2550	2550	2550	0
150	20240729	183000	11873210	2550	2550	2550	2550	0
151	20240729	182900	11873210	2550	2550	2550	2550	0
152	20240729	182800	11873210	2550	2510	2550	2510	68
153	20240729	182700	11873210	2550	2550	2550	2550	0
154	20240729	182600	11873210	2550	2550	2550	2550	0
155	20240729	182500	11873210	2550	2550	2550	2550	0
156	20240729	182400	11873210	2550	2550	2550	2550	0
157	20240729	182300	11873210	2550	2550	2550	2550	0
158	20240729	182200	11873210	2550	2550	2550	2550	0
159	20240729	182100	11873210	2550	2550	2550	2550	0
160	20240729	182000	11873210	2550	2550	2550	2550	0
161	20240729	181900	11873210	2550	2550	2550	2550	0
162	20240729	181800	11873210	2550	2550	2550	2550	0
163	20240729	181700	11873210	2550	2550	2550	2550	0
164	20240729	181600	11873210	2550	2550	2550	2550	0
165	20240729	181500	11873210	2550	2550	2550	2550	0
166	20240729	181400	11873210	2550	2550	2550	2550	0
167	20240729	181300	11873210	2550	2550	2550	2550	0
168	20240729	181200	11873210	2550	2550	2550	2550	0
169	20240729	181100	11873210	2550	2550	2550	2550	0
170	20240729	181000	11873210	2550	2550	2550	2550	0
171	20240729	180900	11873210	2550	2550	2550	2550	0
172	20240729	180800	11873210	2550	2550	2550	2550	0
173	20240729	180700	11873210	2550	2550	2550	2550	0
174	20240729	180600	11873210	2550	2550	2550	2550	0
175	20240729	180500	11873210	2550	2550	2550	2550	0
176	20240729	180400	11873210	2550	2550	2550	2550	0
177	20240729	180300	11873210	2550	2550	2550	2550	0
178	20240729	180200	11873210	2550	2550	2550	2550	0
179	20240729	180100	11873210	2550	2550	2550	2550	0
180	20240729	180000	11873210	2550	2550	2550	2550	0
181	20240729	175900	11873210	2550	2550	2550	2550	0
182	20240729	175800	11873210	2550	2510	2550	2510	68
183	20240729	175700	11873210	2550	2550	2550	2550	0
184	20240729	175600	11873210	2550	2550	2550	2550	0
185	20240729	175500	11873210	2550	2550	2550	2550	0
186	20240729	175400	11873210	2550	2550	2550	2550	0
187	20240729	175300	11873210	2550	2550	2550	2550	0
188	20240729	175200	11873210	2550	2550	2550	2550	0
189	20240729	175100	11873210	2550	2550	2550	2550	0
190	20240729	175000	11873210	2550	2550	2550	2550	0
191	20240729	174900	11873210	2550	2550	2550	2550	0
192	20240729	174800	11873210	2550	2550	2550	2550	0
193	20240729	174700	11873210	2550	2550	2550	2550	0
194	20240729	174600	11873210	2550	2550	2550	2550	0
195	20240729	174500	11873210	2550	2550	2550	2550	0
196	20240729	174400	11873210	2550	2550	2550	2550	0
197	20240729	174300	11873210	2550	2550	2550	2550	0
198	20240729	174200	11873210	2550	2550	2550	2550	0
199	20240729	174100	11873210	2550	2550	2550	2550	0
200	20240729	174000	11873210	2550	2550	2550	2550	0
201	20240729	173900	11873210	2550	2550	2550	2550	0
202	20240729	173800	11873210	2550	2550	2550	2550	0
203	20240729	173700	11873210	2550	2550	2550	2550	0
204	20240729	173600	11873210	2550	2550	2550	2550	0
205	20240729	173500	11873210	2550	2550	2550	2550	0
206	20240729	173400	11873210	2550	2550	2550	2550	0
207	20240729	173300	11873210	2550	2550	2550	2550	0
208	20240729	173200	11873210	2550	2550	2550	2550	0
209	20240729	173100	11873210	2550	2550	2550	2550	0
210	20240729	173000	11873210	2550	2550	2550	2550	0
211	20240729	172900	11873210	2550	2550	2550	2550	0
212	20240729	172800	11873210	2550	2510	2550	2510	68
213	20240729	172700	11873210	2550	2550	2550	2550	0
214	20240729	172600	11873210	2550	2550	2550	2550	0
215	20240729	172500	11873210	2550	2550	2550	2550	0
216	20240729	172400	11873210	2550	2550	2550	2550	0
217	20240729	172300	11873210	2550	2550	2550	2550	0
218	20240729	172200	11873210	2550	2550	2550	2550	0
219	20240729	172100	11873210	2550	2550	2550	2550	0
220	20240729	172000	11873210	2550	2550	2550	2550	0
221	20240729	171900	11873210	2550	2550	2550	2550	0
222	20240729	171800	11873210	2550	2550	2550	2550	0
223	20240729	171700	11873210	2550	2550	2550	2550	0
224	20240729	171600	11873210	2550	2550	2550	2550	0
225	20240729	171500	11873210	2550	2550	2550	2550	0
226	20240729	171400	11873210	2550	2550	2550	2550	0
227	20240729	171300	11873210	2550	2550	2550	2550	0
228	20240729	171200	11873210	2550	2550	2550	2550	0
229	20240729	171100	11873210	2550	2550	2550	2550	0
230	20240729	171000	11873210	2550	2550	2550	2550	0
231	20240729	170900	11873210	2550	2550	2550	2550	0
232	20240729	170800	11873210	2550	2550	2550	2550	0
233	20240729	170700	11873210	2550	2550	2550	2550	0
234	20240729	170600	11873210	2550	2550	2550	2550	0
235	20240729	170500	11873210	2550	2550	2550	2550	0
236	20240729	170400	11873210	2550	2550	2550	2550	0
237	20240729	170300	11873210	2550	2550	2550	2550	0
238	20240729	170200	11873210	2550	2550	2550	2550	0
239	20240729	170100	11873210	2550	2550	2550	2550	0
240	20240729	170000	11873210	2550	2550	2550	2550	0
241	20240729	165900	11873210	2550	2550	2550	2550	0
242	20240729	165800	11873210	2550	2510	2550	2510	68
243	20240729	165700	11873210	2550	2550	2550	2550	0
244	20240729	165600	11873210	2550	2550	2550	2550	0
245	20240729	165500	11873210	2550	2550	2550	2550	0
246	20240729	165400	11873210	2550	2550	2550	2550	0
247	20240729	165300	11873210	2550	2550	2550	2550	0
248	20240729	165200	11873210	2550	2550	2550	2550	0
249	20240729	165100	11873210	2550	2550	2550	2550	0
250	20240729	165000	11873210	2550	2550	2550	2550	0
251	20240729	164900	11873210	2550	2550	2550	2550	0
252	20240729	164800	11873210	2550	2550	2550	2550	0
253	20240729	164700	11873210	2550	2550	2550	2550	0
254	20240729	164600	11873210	2550	2550	2550	2550	0
255	20240729	164500	11873210	2550	2550	2550	2550	0
256	20240729	164400	11873210	2550	2550	2550	2550	0
257	20240729	164300	11873210	2550	2550	2550	2550	0
258	20240729	164200	11873210	2550	2550	2550	2550	0
259	20240729	164100	11873210	2550	2550	2550	2550	0
260	20240729	164000	11873210	2550	2550	2550	2550	0
261	20240729	163900	11873210	2550	2550	2550	2550	0
262	20240729	163800	11873210	2550	2550	2550	2550	0
263	20240729	163700	11873210	2550	2550	2550	2550	0
264	20240729	163600	11873210	2550	2550	2550	2550	0
265	20240729	163500	11873210	2550	2550	2550	2550	0
266	20240729	163400	11873210	2550	2550	2550	2550	0
267	20240729	163300	11873210	2550	2550	2550	2550	0
268	20240729	163200	11873210	2550	2550	2550	2550	0
269	20240729	163100	11873210	2550	2550	2550	2550	0
270	20240729	163000	11873210	2550	2550	2550	2550	0
271	20240729	162900	11873210	2550	2550	2550	2550	0
272	20240729	162800	11873210	2550	2510	2550	2510	68
273	20240729	162700	11873210	2550	2550	2550	2550	0
274	20240729	162600	11873210	2550	2550	2550	2550	0
275	20240729	162500	11873210	2550	2550	2550	2550	0
276	20240729	162400	11873210	2550	2550	2550	2550	0
277	20240729	162300	11873210	2550	2550	2550	2550	0
278	20240729	162200	11873210	2550	2550	2550	2550	0
279	20240729	162100	11873210	2550	2550	2550	2550	0
280	20240729	162000	11873210	2550	2550	2550	2550	0
281	20240729	161900	11873210	2550	2550	2550	2550	0
282	20240729	161800	11873210	2550	2550	2550	2550	0
283	20240729	161700	11873210	2550	2550	2550	2550	0
284	20240729	161600	11873210	2550	2550	2550	2550	0
285	20240729	161500	11873210	2550	2550	2550	2550	0
286	20240729	161400	11873210	2550	2550	2550	2550	0
287	20240729	161300	11873210	2550	2550	2550	2550	0
288	20240729	161200	11873210	2550	2550	2550	2550	0
289	20240729	161100	11873210	2550	2550	2550	2550	0
290	20240729	161000	11873210	2550	2550	2550	2550	0
291	20240729	160900	11873210	2550	2550	2550	2550	0
292	20240729	160800	11873210	2550	2550	2550	2550	0
293	20240729	160700	11873210	2550	2550	2550	2550	0
294	20240729	160600	11873210	2550	2550	2550	2550	0
295	20240729	160500	11873210	2550	2550	2550	2550	0
296	20240729	160400	11873210	2550	2550	2550	2550	0
297	20240729	160300	11873210	2550	2550	2550	2550	0
298	20240729	160200	11873210	2550	2550	2550	2550	0
299	20240729	160100	11873210	2550	2550	2550	2550	0
300	20240729	160000	11873210	2550	2550	2550	2550	0
301	20240729	155900	11873210	2550	2550	2550	2550	0
302	20240729	155800	11873210	2550	2510	2550	2510	68
303	20240729	155700	11873210	2550	2550	2550	2550	0
304	20240729	155600	11873210	2550	2550	2550	2550	0
305	20240729	155500	11873210	2550	2550	2550	2550	0
306	20240729	155400	11873210	2550	2550	2550	2550	0
307	20240729	155300	11873210	2550	2550	2550	2550	0
308	20240729	155200	11873210	2550	2550	2550	2550	0
309	20240729	155100	11873210	2550	2550	2550	2550	0
310	20240729	155000	11873210	2550	2550	2550	2550	0
311	20240729	154900	11873210	2550	2550	2550	2550	0
312	20240729	154800	11873210	2550	2550	2550	2550	0
313	20240729	154700	11873210	2550	2550	2550	2550	0
314	20240729	154600	11873210	2550	2550	2550	2550	0
315	20240729	154500	11873210	2550	2550	2550	2550	0
316	20240729	154400	11873210	2550	2550	2550	2550	0
317	20240729	154300	11873210	2550	2550	2550	2550	0
318	20240729	154200	11873210	2550	2550	2550	2550	0
319	20240729	154100	11873210	2550	2550	2550	2550	0
320	20240729	154000	11873210	2550	2550	2550	2550	0
321	20240729	153900	11873210	2550	2550	2550	2550	0
322	20240729	153800	11873210	2550	2550	2550	2550	0
323	20240729	153700	11873210	2550	2550	2550	2550	0
324	20240729	153600	11873210	2550	2550	2550	2550	0
325	20240729	153500	11873210	2550	2550	2550	2550	0
326	20240729	153400	11873210	2550	2550	2550	2550	0
327	20240729	153300	11873210	2550	2550	2550	2550	0
328	20240729	153200	11873210	2550	2550	2550	2550	0
329	20240729	153100	11873210	2550	2550	2550	2550	0
330	20240729	153000	11873210	2550	2550	2550	2550	0
331	20240729	152900	11873210	2550	2550	2550	2550	0
332	20240729	152800	11873210	2550	2550	2550	2550	0
333	20240729	152700	11873210	2550	2550	2550	2550	0
334	20240729	152600	11873210	2550	2550	2550	2550	0
335	20240729	152500	11873210	2550	2550	2550	2550	0
336	20240729	152400	11873210	2550	2550	2550	2550	0
337	20240729	152300	11873210	2550	2550	2550	2550	0
338	20240729	152200	11873210	2550	2550	2550	2550	0
339	20240729	152100	11873210	2550	2550	2550	2550	0
340	20240729	152000	11873210	2550	2550	2550	2550	0
341	20240729	151900	11873210	2550	2510	2550	2510	68
342	20240729	151800	11702235	2510	2505	2510	2500	87
343	20240729	151700	11484635	2505	2505	2505	2500	219
344	20240729	151600	10936645	2505	2510	2510	2500	117
345	20240729	151500	10643705	2510	2510	2510	2510	0
346	20240729	151400	10643705	2510	2510	2510	2510	2
347	20240729	151300	10638685	2510	2510	2510	2510	2
348	20240729	151200	10633665	2510	2510	2510	2510	2
349	20240729	151100	10628645	2515	2500	2515	2500	40
350	20240729	151000	10528615	2515	2515	2515	2515	0
351	20240729	150900	10528615	2515	2515	2515	2515	1
352	20240729	150800	10526100	2500	2515	2515	2500	21
353	20240729	150700	10473375	2515	2515	2515	2515	0
354	20240729	150600	10473375	2515	2515	2515	2515	0
355	20240729	150500	10473375	2515	2515	2515	2515	0
356	20240729	150400	10473375	2515	2515	2515	2515	0
357	20240729	150300	10473375	2515	2515	2515	2515	0
358	20240729	150200	10473375	2515	2515	2515	2515	0
359	20240729	150100	10473375	2515	2515	2515	2515	1
360	20240729	150000	10470860	2500	2520	2520	2500	703
361	20240729	145900	8709510	2530	2530	2530	2530	0
362	20240729	145800	8709510	2530	2530	2530	2530	0
363	20240729	145700	8709510	2530	2530	2530	2530	0
364	20240729	145600	8709510	2530	2530	2530	2530	0
365	20240729	145500	8709510	2530	2530	2530	2530	0
366	20240729	145400	8709510	2530	2530	2530	2530	0
367	20240729	145300	8709510	2530	2530	2530	2530	0
368	20240729	145200	8709510	2530	2530	2530	2530	0
369	20240729	145100	8709510	2530	2530	2530	2530	0
370	20240729	145000	8709510	2530	2530	2530	2530	0
371	20240729	144900	8709510	2530	2540	2540	2530	962
372	20240729	144800	6271170	2535	2535	2535	2535	0
373	20240729	144700	6271170	2535	2535	2535	2535	0
374	20240729	144600	6271170	2535	2535	2535	2535	0
375	20240729	144500	6271170	2535	2535	2535	2535	0
376	20240729	144400	6271170	2535	2535	2535	2535	0
377	20240729	144300	6271170	2535	2535	2535	2535	5
378	20240729	144200	6258495	2545	2545	2545	2545	0
379	20240729	144100	6258495	2545	2545	2545	2545	0
380	20240729	144000	6258495	2545	2545	2545	2545	0
381	20240729	143900	6258495	2545	2535	2545	2535	3
382	20240729	143800	6250880	2550	2550	2550	2550	0
383	20240729	143700	6250880	2550	2550	2550	2550	0
384	20240729	143600	6250880	2550	2550	2550	2550	0
385	20240729	143500	6250880	2550	2550	2550	2550	0
386	20240729	143400	6250880	2550	2550	2550	2550	0
387	20240729	143300	6250880	2550	2550	2550	2550	0
388	20240729	143200	6250880	2550	2550	2550	2550	0
389	20240729	143100	6250880	2550	2550	2550	2550	0
390	20240729	143000	6250880	2550	2550	2550	2550	0
391	20240729	142900	6250880	2550	2550	2550	2550	0
392	20240729	142800	6250880	2550	2550	2550	2550	0
393	20240729	142700	6250880	2550	2550	2550	2550	0
394	20240729	142600	6250880	2550	2550	2550	2550	0
395	20240729	142500	6250880	2550	2550	2550	2550	0
396	20240729	142400	6250880	2550	2550	2550	2550	0
397	20240729	142300	6250880	2550	2550	2550	2550	0
398	20240729	142200	6250880	2550	2550	2550	2550	0
399	20240729	142100	6250880	2550	2550	2550	2550	0
400	20240729	142000	6250880	2550	2550	2550	2550	0
401	20240729	141900	6250880	2550	2550	2550	2550	0
402	20240729	141800	6250880	2550	2550	2550	2550	0
403	20240729	141700	6250880	2550	2550	2550	2550	0
404	20240729	141600	6250880	2550	2550	2550	2550	0
405	20240729	141500	6250880	2550	2550	2550	2550	0
406	20240729	141400	6250880	2550	2550	2550	2550	0
407	20240729	141300	6250880	2550	2550	2550	2550	0
408	20240729	141200	6250880	2550	2550	2550	2550	0
409	20240729	141100	6250880	2550	2550	2550	2550	0
410	20240729	141000	6250880	2550	2550	2550	2550	0
411	20240729	140900	6250880	2550	2550	2550	2550	0
412	20240729	140800	6250880	2550	2550	2550	2550	0
413	20240729	140700	6250880	2550	2550	2550	2550	0
414	20240729	140600	6250880	2550	2550	2550	2550	0
415	20240729	140500	6250880	2550	2550	2550	2550	0
416	20240729	140400	6250880	2550	2550	2550	2550	0
417	20240729	140300	6250880	2550	2550	2550	2550	0
418	20240729	140200	6250880	2550	2550	2550	2550	0
419	20240729	140100	6250880	2550	2550	2550	2550	0
420	20240729	140000	6250880	2550	2550	2550	2550	0
421	20240729	135900	6250880	2550	2550	2550	2550	0
422	20240729	135800	6250880	2550	2550	2550	2550	0
423	20240729	135700	6250880	2550	2550	2550	2550	0
424	20240729	135600	6250880	2550	2550	2550	2550	0
425	20240729	135500	6250880	2550	2550	2550	2550	0
426	20240729	135400	6250880	2550	2550	2550	2550	0
427	20240729	135300	6250880	2550	2550	2550	2550	0
428	20240729	135200	6250880	2550	2550	2550	2550	0
429	20240729	135100	6250880	2550	2550	2550	2550	0
430	20240729	135000	6250880	2550	2550	2550	2550	0
431	20240729	134900	6250880	2550	2550	2550	2550	0
432	20240729	134800	6250880	2550	2550	2550	2550	0
433	20240729	134700	6250880	2550	2550	2550	2550	0
434	20240729	134600	6250880	2550	2550	2550	2550	0
435	20240729	134500	6250880	2550	2550	2550	2550	0
436	20240729	134400	6250880	2550	2550	2550	2550	0
437	20240729	134300	6250880	2550	2550	2550	2550	0
438	20240729	134200	6250880	2550	2550	2550	2550	0
439	20240729	134100	6250880	2550	2550	2550	2550	0
440	20240729	134000	6250880	2550	2550	2550	2550	0
441	20240729	133900	6250880	2550	2550	2550	2550	0
442	20240729	133800	6250880	2550	2550	2550	2550	0
443	20240729	133700	6250880	2550	2550	2550	2550	0
444	20240729	133600	6250880	2550	2550	2550	2550	0
445	20240729	133500	6250880	2550	2550	2550	2550	2
446	20240729	133400	6245780	2550	2550	2550	2550	1
447	20240729	133300	6243230	2530	2530	2530	2530	0
448	20240729	133200	6243230	2530	2530	2530	2530	0
449	20240729	133100	6243230	2530	2530	2530	2530	0
450	20240729	133000	6243230	2530	2530	2530	2530	0
451	20240729	132900	6243230	2530	2530	2530	2530	0
452	20240729	132800	6243230	2530	2530	2530	2530	0
453	20240729	132700	6243230	2530	2530	2530	2530	0
454	20240729	132600	6243230	2530	2530	2530	2530	0
455	20240729	132500	6243230	2530	2530	2530	2530	0
456	20240729	132400	6243230	2530	2530	2530	2530	0
457	20240729	132300	6243230	2530	2530	2530	2530	0
458	20240729	132200	6243230	2530	2530	2530	2530	0
459	20240729	132100	6243230	2530	2530	2530	2530	0
460	20240729	132000	6243230	2530	2550	2550	2530	6
461	20240729	131900	6227990	2550	2550	2550	2550	0
462	20240729	131800	6227990	2550	2550	2550	2550	0
463	20240729	131700	6227990	2550	2550	2550	2550	0
464	20240729	131600	6227990	2550	2550	2550	2550	0
465	20240729	131500	6227990	2550	2545	2550	2545	3
466	20240729	131400	6220350	2545	2545	2545	2545	0
467	20240729	131300	6220350	2545	2545	2545	2545	0
468	20240729	131200	6220350	2545	2545	2545	2545	0
469	20240729	131100	6220350	2545	2545	2545	2545	0
470	20240729	131000	6220350	2545	2545	2545	2545	0
471	20240729	130900	6220350	2545	2545	2545	2545	0
472	20240729	130800	6220350	2545	2545	2545	2545	0
473	20240729	130700	6220350	2545	2545	2545	2545	0
474	20240729	130600	6220350	2545	2545	2545	2545	0
475	20240729	130500	6220350	2545	2545	2545	2545	0
476	20240729	130400	6220350	2545	2545	2545	2545	1
477	20240729	130300	6217805	2545	2545	2545	2545	0
478	20240729	130200	6217805	2545	2545	2545	2545	0
479	20240729	130100	6217805	2545	2545	2545	2545	0
480	20240729	130000	6217805	2545	2545	2545	2545	0
481	20240729	125900	6217805	2545	2545	2545	2545	0
482	20240729	125800	6217805	2545	2545	2545	2545	1
483	20240729	125700	6215260	2550	2550	2550	2550	0
484	20240729	125600	6215260	2550	2550	2550	2550	0
485	20240729	125500	6215260	2550	2550	2550	2550	0
486	20240729	125400	6215260	2550	2550	2550	2550	0
487	20240729	125300	6215260	2550	2550	2550	2550	0
488	20240729	125200	6215260	2550	2550	2550	2550	0
489	20240729	125100	6215260	2550	2550	2550	2550	0
490	20240729	125000	6215260	2550	2550	2550	2550	0
491	20240729	124900	6215260	2550	2550	2550	2550	0
492	20240729	124800	6215260	2550	2550	2550	2550	0
493	20240729	124700	6215260	2550	2550	2550	2550	0
494	20240729	124600	6215260	2550	2550	2550	2550	0
495	20240729	124500	6215260	2550	2550	2550	2550	0
496	20240729	124400	6215260	2550	2550	2550	2550	0
497	20240729	124300	6215260	2550	2550	2550	2550	0
498	20240729	124200	6215260	2550	2550	2550	2550	0
499	20240729	124100	6215260	2550	2550	2550	2550	0
500	20240729	124000	6215260	2550	2550	2550	2550	0
501	20240729	123900	6215260	2550	2550	2550	2550	1
502	20240729	123800	6212710	2530	2530	2530	2530	0
503	20240729	123700	6212710	2530	2530	2530	2530	0
504	20240729	123600	6212710	2530	2530	2530	2530	0
505	20240729	123500	6212710	2530	2530	2530	2530	1
506	20240729	123400	6210180	2550	2550	2550	2550	0
507	20240729	123300	6210180	2550	2550	2550	2550	0
508	20240729	123200	6210180	2550	2550	2550	2550	0
509	20240729	123100	6210180	2550	2550	2550	2550	0
510	20240729	123000	6210180	2550	2550	2550	2550	0
511	20240729	122900	6210180	2550	2550	2550	2550	1
512	20240729	122800	6207630	2550	2550	2550	2550	0
513	20240729	122700	6207630	2550	2530	2550	2530	8
514	20240729	122600	6187370	2530	2530	2530	2530	0
515	20240729	122500	6187370	2530	2530	2530	2530	0
516	20240729	122400	6187370	2530	2530	2530	2530	29
517	20240729	122300	6114000	2550	2550	2550	2550	1
518	20240729	122200	6111450	2530	2530	2530	2530	0
519	20240729	122100	6111450	2530	2530	2530	2530	0
520	20240729	122000	6111450	2530	2530	2530	2530	0
521	20240729	121900	6111450	2530	2530	2530	2530	0
522	20240729	121800	6111450	2530	2545	2545	2530	173
523	20240729	121700	5673705	2550	2550	2550	2550	0
524	20240729	121600	5673705	2550	2550	2550	2550	0
525	20240729	121500	5673705	2550	2550	2550	2550	0
526	20240729	121400	5673705	2550	2550	2550	2550	0
527	20240729	121300	5673705	2550	2550	2550	2550	0
528	20240729	121200	5673705	2550	2550	2550	2550	0
529	20240729	121100	5673705	2550	2550	2550	2550	0
530	20240729	121000	5673705	2550	2550	2550	2550	0
531	20240729	120900	5673705	2550	2550	2550	2550	0
532	20240729	120800	5673705	2550	2550	2550	2550	0
533	20240729	120700	5673705	2550	2550	2550	2550	0
534	20240729	120600	5673705	2550	2550	2550	2550	0
535	20240729	120500	5673705	2550	2550	2550	2550	0
536	20240729	120400	5673705	2550	2550	2550	2550	0
537	20240729	120300	5673705	2550	2550	2550	2550	0
538	20240729	120200	5673705	2550	2550	2550	2550	0
539	20240729	120100	5673705	2550	2550	2550	2550	0
540	20240729	120000	5673705	2550	2550	2550	2550	0
541	20240729	115900	5673705	2550	2550	2550	2550	0
542	20240729	115800	5673705	2550	2550	2550	2550	0
543	20240729	115700	5673705	2550	2550	2550	2550	0
544	20240729	115600	5673705	2550	2550	2550	2550	0
545	20240729	115500	5673705	2550	2550	2550	2550	0
546	20240729	115400	5673705	2550	2550	2550	2550	0
547	20240729	115300	5673705	2550	2550	2550	2550	0
548	20240729	115200	5673705	2550	2550	2550	2550	0
549	20240729	115100	5673705	2550	2550	2550	2550	0
550	20240729	115000	5673705	2550	2550	2550	2550	0
551	20240729	114900	5673705	2550	2550	2550	2550	0
552	20240729	114800	5673705	2550	2550	2550	2550	0
553	20240729	114700	5673705	2550	2550	2550	2550	0
554	20240729	114600	5673705	2550	2550	2550	2550	0
555	20240729	114500	5673705	2550	2550	2550	2550	0
556	20240729	114400	5673705	2550	2550	2550	2550	0
557	20240729	114300	5673705	2550	2550	2550	2550	0
558	20240729	114200	5673705	2550	2550	2550	2550	0
559	20240729	114100	5673705	2550	2550	2550	2550	0
560	20240729	114000	5673705	2550	2550	2550	2550	0
561	20240729	113900	5673705	2550	2550	2550	2550	0
562	20240729	113800	5673705	2550	2550	2550	2550	0
563	20240729	113700	5673705	2550	2550	2550	2550	0
564	20240729	113600	5673705	2550	2550	2550	2550	0
565	20240729	113500	5673705	2550	2550	2550	2550	0
566	20240729	113400	5673705	2550	2550	2550	2550	0
567	20240729	113300	5673705	2550	2550	2550	2550	0
568	20240729	113200	5673705	2550	2550	2550	2550	0
569	20240729	113100	5673705	2550	2550	2550	2550	0
570	20240729	113000	5673705	2550	2550	2550	2550	0
571	20240729	112900	5673705	2550	2550	2550	2550	0
572	20240729	112800	5673705	2550	2550	2550	2550	0
573	20240729	112700	5673705	2550	2550	2550	2550	0
574	20240729	112600	5673705	2550	2550	2550	2550	0
575	20240729	112500	5673705	2550	2550	2550	2550	0
576	20240729	112400	5673705	2550	2550	2550	2550	0
577	20240729	112300	5673705	2550	2550	2550	2550	0
578	20240729	112200	5673705	2550	2550	2550	2550	0
579	20240729	112100	5673705	2550	2550	2550	2550	0
580	20240729	112000	5673705	2550	2550	2550	2550	0
581	20240729	111900	5673705	2550	2550	2550	2550	0
582	20240729	111800	5673705	2550	2550	2550	2550	0
583	20240729	111700	5673705	2550	2550	2550	2550	0
584	20240729	111600	5673705	2550	2550	2550	2550	0
585	20240729	111500	5673705	2550	2550	2550	2550	0
586	20240729	111400	5673705	2550	2550	2550	2550	0
587	20240729	111300	5673705	2550	2550	2550	2550	0
588	20240729	111200	5673705	2550	2550	2550	2550	0
589	20240729	111100	5673705	2550	2550	2550	2550	0
590	20240729	111000	5673705	2550	2550	2550	2550	0
591	20240729	110900	5673705	2550	2550	2550	2550	0
592	20240729	110800	5673705	2550	2550	2550	2550	0
593	20240729	110700	5673705	2550	2550	2550	2550	0
594	20240729	110600	5673705	2550	2550	2550	2550	0
595	20240729	110500	5673705	2550	2550	2550	2550	100
596	20240729	110400	5418705	2555	2555	2555	2555	0
597	20240729	110300	5418705	2555	2555	2555	2555	0
598	20240729	110200	5418705	2555	2555	2555	2555	1
599	20240729	110100	5416150	2550	2550	2550	2550	0
600	20240729	110000	5416150	2550	2550	2550	2550	0
601	20240729	105900	5416150	2550	2550	2550	2550	0
602	20240729	105800	5416150	2550	2550	2550	2550	195
603	20240729	105700	4918900	2555	2555	2555	2555	0
604	20240729	105600	4918900	2555	2555	2555	2555	0
605	20240729	105500	4918900	2555	2555	2555	2555	0
606	20240729	105400	4918900	2555	2555	2555	2555	0
607	20240729	105300	4918900	2555	2555	2555	2555	0
608	20240729	105200	4918900	2555	2555	2555	2555	0
609	20240729	105100	4918900	2555	2555	2555	2555	0
610	20240729	105000	4918900	2555	2555	2555	2555	0
611	20240729	104900	4918900	2555	2555	2555	2555	0
612	20240729	104800	4918900	2555	2555	2555	2555	0
613	20240729	104700	4918900	2555	2555	2555	2555	0
614	20240729	104600	4918900	2555	2555	2555	2555	0
615	20240729	104500	4918900	2555	2555	2555	2555	0
616	20240729	104400	4918900	2555	2555	2555	2555	0
617	20240729	104300	4918900	2555	2555	2555	2555	0
618	20240729	104200	4918900	2555	2555	2555	2555	0
619	20240729	104100	4918900	2555	2555	2555	2555	0
620	20240729	104000	4918900	2555	2555	2555	2555	0
621	20240729	103900	4918900	2555	2555	2555	2555	18
622	20240729	103800	4872910	2555	2555	2555	2555	0
623	20240729	103700	4872910	2555	2555	2555	2555	0
624	20240729	103600	4872910	2555	2555	2555	2555	0
625	20240729	103500	4872910	2555	2555	2555	2555	0
626	20240729	103400	4872910	2555	2555	2555	2555	0
627	20240729	103300	4872910	2555	2555	2555	2555	0
628	20240729	103200	4872910	2555	2555	2555	2555	0
629	20240729	103100	4872910	2555	2555	2555	2555	0
630	20240729	103000	4872910	2555	2555	2555	2555	0
631	20240729	102900	4872910	2555	2555	2555	2555	0
632	20240729	102800	4872910	2555	2555	2555	2555	0
633	20240729	102700	4872910	2555	2555	2555	2555	0
634	20240729	102600	4872910	2555	2555	2555	2555	0
635	20240729	102500	4872910	2555	2555	2555	2555	0
636	20240729	102400	4872910	2555	2555	2555	2555	0
637	20240729	102300	4872910	2555	2555	2555	2555	0
638	20240729	102200	4872910	2555	2555	2555	2555	0
639	20240729	102100	4872910	2555	2555	2555	2555	0
640	20240729	102000	4872910	2555	2555	2555	2555	0
641	20240729	101900	4872910	2555	2555	2555	2555	0
642	20240729	101800	4872910	2555	2555	2555	2555	0
643	20240729	101700	4872910	2555	2555	2555	2555	0
644	20240729	101600	4872910	2555	2555	2555	2555	0
645	20240729	101500	4872910	2555	2555	2555	2555	0
646	20240729	101400	4872910	2555	2555	2555	2555	0
647	20240729	101300	4872910	2555	2555	2555	2555	274
648	20240729	101200	4172840	2555	2555	2555	2555	0
649	20240729	101100	4172840	2555	2555	2555	2555	0
650	20240729	101000	4172840	2555	2555	2555	2555	6
651	20240729	100900	4157510	2555	2555	2555	2555	4
652	20240729	100800	4147290	2555	2555	2555	2555	0
653	20240729	100700	4147290	2555	2555	2555	2555	0
654	20240729	100600	4147290	2555	2555	2555	2555	5
655	20240729	100500	4134515	2555	2555	2555	2555	5
656	20240729	100400	4121740	2555	2555	2555	2555	2
657	20240729	100300	4116630	2555	2555	2555	2555	2
658	20240729	100200	4111520	2555	2555	2555	2555	0
659	20240729	100100	4111520	2555	2555	2555	2555	78
660	20240729	100000	3912230	2555	2555	2555	2555	0
661	20240729	095900	3912230	2555	2555	2555	2555	0
662	20240729	095800	3912230	2555	2555	2555	2555	59
663	20240729	095700	3761485	2555	2555	2555	2555	0
664	20240729	095600	3761485	2555	2545	2555	2545	105
665	20240729	095500	3493295	2545	2545	2545	2545	0
666	20240729	095400	3493295	2545	2545	2545	2545	1
667	20240729	095300	3490750	2540	2540	2540	2540	0
668	20240729	095200	3490750	2540	2540	2540	2540	0
669	20240729	095100	3490750	2540	2540	2540	2540	0
670	20240729	095000	3490750	2540	2540	2540	2540	0
671	20240729	094900	3490750	2540	2540	2540	2540	0
672	20240729	094800	3490750	2540	2540	2540	2540	0
673	20240729	094700	3490750	2540	2540	2540	2540	0
674	20240729	094600	3490750	2540	2540	2540	2540	0
675	20240729	094500	3490750	2540	2540	2540	2540	0
676	20240729	094400	3490750	2540	2540	2540	2540	0
677	20240729	094300	3490750	2540	2540	2540	2540	0
678	20240729	094200	3490750	2540	2540	2540	2540	0
679	20240729	094100	3490750	2540	2540	2540	2540	0
680	20240729	094000	3490750	2540	2540	2540	2540	0
681	20240729	093900	3490750	2540	2540	2540	2540	0
682	20240729	093800	3490750	2540	2540	2540	2540	55
683	20240729	093700	3351050	2540	2540	2540	2540	14
684	20240729	093600	3315490	2540	2540	2540	2540	0
685	20240729	093500	3315490	2540	2540	2540	2540	0
686	20240729	093400	3315490	2540	2540	2540	2540	0
687	20240729	093300	3315490	2540	2540	2540	2540	0
688	20240729	093200	3315490	2540	2540	2540	2540	1
689	20240729	093100	3312950	2535	2535	2535	2535	5
690	20240729	093000	3300275	2535	2535	2535	2535	0
691	20240729	092900	3300275	2535	2535	2535	2535	0
692	20240729	092800	3300275	2535	2535	2535	2535	0
693	20240729	092700	3300275	2535	2535	2535	2535	1
694	20240729	092600	3297740	2535	2535	2535	2535	10
695	20240729	092500	3272390	2555	2555	2555	2555	0
696	20240729	092400	3272390	2555	2555	2555	2555	0
697	20240729	092300	3272390	2555	2555	2555	2555	0
698	20240729	092200	3272390	2555	2555	2555	2555	1
699	20240729	092100	3269835	2555	2555	2555	2555	0
700	20240729	092000	3269835	2555	2555	2555	2555	1
701	20240729	091900	3267280	2535	2540	2540	2535	254
702	20240729	091800	2623265	2560	2560	2560	2560	0
703	20240729	091700	2623265	2560	2560	2560	2560	0
704	20240729	091600	2623265	2560	2560	2560	2560	0
705	20240729	091500	2623265	2560	2560	2560	2560	0
706	20240729	091400	2623265	2560	2560	2560	2560	0
707	20240729	091300	2623265	2560	2560	2560	2560	0
708	20240729	091200	2623265	2560	2560	2560	2560	0
709	20240729	091100	2623265	2560	2560	2560	2560	0
710	20240729	091000	2623265	2560	2560	2560	2560	0
711	20240729	090900	2623265	2560	2560	2560	2560	0
712	20240729	090800	2623265	2560	2560	2560	2560	0
713	20240729	090700	2623265	2560	2560	2560	2560	0
714	20240729	090600	2623265	2560	2560	2560	2560	0
715	20240729	090500	2623265	2560	2560	2560	2560	0
716	20240729	090400	2623265	2560	2540	2560	2540	46
717	20240729	090300	2506365	2575	2575	2575	2575	9
718	20240729	090200	2483190	2590	2590	2590	2590	0
719	20240729	090100	2483190	2590	2530	2590	2530	423
720	20240729	090000	1412820	2505	2505	2505	2505	564