KissMeData/079000/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	194900	3216960	5290	5290	5290	5290	2
3	20240729	194800	3216960	5290	5290	5290	5290	0
4	20240729	194700	3216960	5290	5290	5290	5290	0
5	20240729	194600	3216960	5290	5290	5290	5290	0
6	20240729	194500	3216960	5290	5290	5290	5290	0
7	20240729	194400	3216960	5290	5290	5290	5290	0
8	20240729	194300	3216960	5290	5290	5290	5290	0
9	20240729	194200	3216960	5290	5290	5290	5290	0
10	20240729	194100	3216960	5290	5290	5290	5290	0
11	20240729	194000	3216960	5290	5290	5290	5290	0
12	20240729	193900	3216960	5290	5290	5290	5290	0
13	20240729	193800	3216960	5290	5290	5290	5290	0
14	20240729	193700	3216960	5290	5290	5290	5290	0
15	20240729	193600	3216960	5290	5290	5290	5290	0
16	20240729	193500	3216960	5290	5290	5290	5290	0
17	20240729	193400	3216960	5290	5290	5290	5290	0
18	20240729	193300	3216960	5290	5290	5290	5290	0
19	20240729	193200	3216960	5290	5290	5290	5290	0
20	20240729	193100	3216960	5290	5290	5290	5290	0
21	20240729	193000	3216960	5290	5290	5290	5290	0
22	20240729	192900	3216960	5290	5290	5290	5290	0
23	20240729	192800	3216960	5290	5290	5290	5290	0
24	20240729	192700	3216960	5290	5290	5290	5290	0
25	20240729	192600	3216960	5290	5290	5290	5290	0
26	20240729	192500	3216960	5290	5290	5290	5290	0
27	20240729	192400	3216960	5290	5290	5290	5290	0
28	20240729	192300	3216960	5290	5290	5290	5290	0
29	20240729	192200	3216960	5290	5290	5290	5290	0
30	20240729	192100	3216960	5290	5290	5290	5290	0
31	20240729	192000	3216960	5290	5290	5290	5290	0
32	20240729	191900	3216960	5290	5290	5290	5290	2
33	20240729	191800	3216960	5290	5290	5290	5290	0
34	20240729	191700	3216960	5290	5290	5290	5290	0
35	20240729	191600	3216960	5290	5290	5290	5290	0
36	20240729	191500	3216960	5290	5290	5290	5290	0
37	20240729	191400	3216960	5290	5290	5290	5290	0
38	20240729	191300	3216960	5290	5290	5290	5290	0
39	20240729	191200	3216960	5290	5290	5290	5290	0
40	20240729	191100	3216960	5290	5290	5290	5290	0
41	20240729	191000	3216960	5290	5290	5290	5290	0
42	20240729	190900	3216960	5290	5290	5290	5290	0
43	20240729	190800	3216960	5290	5290	5290	5290	0
44	20240729	190700	3216960	5290	5290	5290	5290	0
45	20240729	190600	3216960	5290	5290	5290	5290	0
46	20240729	190500	3216960	5290	5290	5290	5290	0
47	20240729	190400	3216960	5290	5290	5290	5290	0
48	20240729	190300	3216960	5290	5290	5290	5290	0
49	20240729	190200	3216960	5290	5290	5290	5290	0
50	20240729	190100	3216960	5290	5290	5290	5290	0
51	20240729	190000	3216960	5290	5290	5290	5290	0
52	20240729	185900	3216960	5290	5290	5290	5290	0
53	20240729	185800	3216960	5290	5290	5290	5290	0
54	20240729	185700	3216960	5290	5290	5290	5290	0
55	20240729	185600	3216960	5290	5290	5290	5290	0
56	20240729	185500	3216960	5290	5290	5290	5290	0
57	20240729	185400	3216960	5290	5290	5290	5290	0
58	20240729	185300	3216960	5290	5290	5290	5290	0
59	20240729	185200	3216960	5290	5290	5290	5290	0
60	20240729	185100	3216960	5290	5290	5290	5290	0
61	20240729	185000	3216960	5290	5290	5290	5290	0
62	20240729	184900	3216960	5290	5290	5290	5290	2
63	20240729	184800	3216960	5290	5290	5290	5290	0
64	20240729	184700	3216960	5290	5290	5290	5290	0
65	20240729	184600	3216960	5290	5290	5290	5290	0
66	20240729	184500	3216960	5290	5290	5290	5290	0
67	20240729	184400	3216960	5290	5290	5290	5290	0
68	20240729	184300	3216960	5290	5290	5290	5290	0
69	20240729	184200	3216960	5290	5290	5290	5290	0
70	20240729	184100	3216960	5290	5290	5290	5290	0
71	20240729	184000	3216960	5290	5290	5290	5290	0
72	20240729	183900	3216960	5290	5290	5290	5290	0
73	20240729	183800	3216960	5290	5290	5290	5290	0
74	20240729	183700	3216960	5290	5290	5290	5290	0
75	20240729	183600	3216960	5290	5290	5290	5290	0
76	20240729	183500	3216960	5290	5290	5290	5290	0
77	20240729	183400	3216960	5290	5290	5290	5290	0
78	20240729	183300	3216960	5290	5290	5290	5290	0
79	20240729	183200	3216960	5290	5290	5290	5290	0
80	20240729	183100	3216960	5290	5290	5290	5290	0
81	20240729	183000	3216960	5290	5290	5290	5290	0
82	20240729	182900	3216960	5290	5290	5290	5290	0
83	20240729	182800	3216960	5290	5290	5290	5290	0
84	20240729	182700	3216960	5290	5290	5290	5290	0
85	20240729	182600	3216960	5290	5290	5290	5290	0
86	20240729	182500	3216960	5290	5290	5290	5290	0
87	20240729	182400	3216960	5290	5290	5290	5290	0
88	20240729	182300	3216960	5290	5290	5290	5290	0
89	20240729	182200	3216960	5290	5290	5290	5290	0
90	20240729	182100	3216960	5290	5290	5290	5290	0
91	20240729	182000	3216960	5290	5290	5290	5290	0
92	20240729	181900	3216960	5290	5290	5290	5290	2
93	20240729	181800	3216960	5290	5290	5290	5290	0
94	20240729	181700	3216960	5290	5290	5290	5290	0
95	20240729	181600	3216960	5290	5290	5290	5290	0
96	20240729	181500	3216960	5290	5290	5290	5290	0
97	20240729	181400	3216960	5290	5290	5290	5290	0
98	20240729	181300	3216960	5290	5290	5290	5290	0
99	20240729	181200	3216960	5290	5290	5290	5290	0
100	20240729	181100	3216960	5290	5290	5290	5290	0
101	20240729	181000	3216960	5290	5290	5290	5290	0
102	20240729	180900	3216960	5290	5290	5290	5290	0
103	20240729	180800	3216960	5290	5290	5290	5290	0
104	20240729	180700	3216960	5290	5290	5290	5290	0
105	20240729	180600	3216960	5290	5290	5290	5290	0
106	20240729	180500	3216960	5290	5290	5290	5290	0
107	20240729	180400	3216960	5290	5290	5290	5290	0
108	20240729	180300	3216960	5290	5290	5290	5290	0
109	20240729	180200	3216960	5290	5290	5290	5290	0
110	20240729	180100	3216960	5290	5290	5290	5290	0
111	20240729	180000	3216960	5290	5290	5290	5290	0
112	20240729	175900	3216960	5290	5290	5290	5290	0
113	20240729	175800	3216960	5290	5290	5290	5290	0
114	20240729	175700	3216960	5290	5290	5290	5290	0
115	20240729	175600	3216960	5290	5290	5290	5290	0
116	20240729	175500	3216960	5290	5290	5290	5290	0
117	20240729	175400	3216960	5290	5290	5290	5290	0
118	20240729	175300	3216960	5290	5290	5290	5290	0
119	20240729	175200	3216960	5290	5290	5290	5290	0
120	20240729	175100	3216960	5290	5290	5290	5290	0
121	20240729	175000	3216960	5290	5290	5290	5290	0
122	20240729	174900	3216960	5290	5290	5290	5290	2
123	20240729	174800	3216960	5290	5290	5290	5290	0
124	20240729	174700	3216960	5290	5290	5290	5290	0
125	20240729	174600	3216960	5290	5290	5290	5290	0
126	20240729	174500	3216960	5290	5290	5290	5290	0
127	20240729	174400	3216960	5290	5290	5290	5290	0
128	20240729	174300	3216960	5290	5290	5290	5290	0
129	20240729	174200	3216960	5290	5290	5290	5290	0
130	20240729	174100	3216960	5290	5290	5290	5290	0
131	20240729	174000	3216960	5290	5290	5290	5290	0
132	20240729	173900	3216960	5290	5290	5290	5290	0
133	20240729	173800	3216960	5290	5290	5290	5290	0
134	20240729	173700	3216960	5290	5290	5290	5290	0
135	20240729	173600	3216960	5290	5290	5290	5290	0
136	20240729	173500	3216960	5290	5290	5290	5290	0
137	20240729	173400	3216960	5290	5290	5290	5290	0
138	20240729	173300	3216960	5290	5290	5290	5290	0
139	20240729	173200	3216960	5290	5290	5290	5290	0
140	20240729	173100	3216960	5290	5290	5290	5290	0
141	20240729	173000	3216960	5290	5290	5290	5290	0
142	20240729	172900	3216960	5290	5290	5290	5290	0
143	20240729	172800	3216960	5290	5290	5290	5290	0
144	20240729	172700	3216960	5290	5290	5290	5290	0
145	20240729	172600	3216960	5290	5290	5290	5290	0
146	20240729	172500	3216960	5290	5290	5290	5290	0
147	20240729	172400	3216960	5290	5290	5290	5290	0
148	20240729	172300	3216960	5290	5290	5290	5290	0
149	20240729	172200	3216960	5290	5290	5290	5290	0
150	20240729	172100	3216960	5290	5290	5290	5290	0
151	20240729	172000	3216960	5290	5290	5290	5290	0
152	20240729	171900	3216960	5290	5290	5290	5290	2
153	20240729	171800	3216960	5290	5290	5290	5290	0
154	20240729	171700	3216960	5290	5290	5290	5290	0
155	20240729	171600	3216960	5290	5290	5290	5290	0
156	20240729	171500	3216960	5290	5290	5290	5290	0
157	20240729	171400	3216960	5290	5290	5290	5290	0
158	20240729	171300	3216960	5290	5290	5290	5290	0
159	20240729	171200	3216960	5290	5290	5290	5290	0
160	20240729	171100	3216960	5290	5290	5290	5290	0
161	20240729	171000	3216960	5290	5290	5290	5290	0
162	20240729	170900	3216960	5290	5290	5290	5290	0
163	20240729	170800	3216960	5290	5290	5290	5290	0
164	20240729	170700	3216960	5290	5290	5290	5290	0
165	20240729	170600	3216960	5290	5290	5290	5290	0
166	20240729	170500	3216960	5290	5290	5290	5290	0
167	20240729	170400	3216960	5290	5290	5290	5290	0
168	20240729	170300	3216960	5290	5290	5290	5290	0
169	20240729	170200	3216960	5290	5290	5290	5290	0
170	20240729	170100	3216960	5290	5290	5290	5290	0
171	20240729	170000	3216960	5290	5290	5290	5290	0
172	20240729	165900	3216960	5290	5290	5290	5290	0
173	20240729	165800	3216960	5290	5290	5290	5290	0
174	20240729	165700	3216960	5290	5290	5290	5290	0
175	20240729	165600	3216960	5290	5290	5290	5290	0
176	20240729	165500	3216960	5290	5290	5290	5290	0
177	20240729	165400	3216960	5290	5290	5290	5290	0
178	20240729	165300	3216960	5290	5290	5290	5290	0
179	20240729	165200	3216960	5290	5290	5290	5290	0
180	20240729	165100	3216960	5290	5290	5290	5290	0
181	20240729	165000	3216960	5290	5290	5290	5290	0
182	20240729	164900	3216960	5290	5290	5290	5290	2
183	20240729	164800	3216960	5290	5290	5290	5290	0
184	20240729	164700	3216960	5290	5290	5290	5290	0
185	20240729	164600	3216960	5290	5290	5290	5290	0
186	20240729	164500	3216960	5290	5290	5290	5290	0
187	20240729	164400	3216960	5290	5290	5290	5290	0
188	20240729	164300	3216960	5290	5290	5290	5290	0
189	20240729	164200	3216960	5290	5290	5290	5290	0
190	20240729	164100	3216960	5290	5290	5290	5290	0
191	20240729	164000	3216960	5290	5290	5290	5290	0
192	20240729	163900	3216960	5290	5290	5290	5290	0
193	20240729	163800	3216960	5290	5290	5290	5290	0
194	20240729	163700	3216960	5290	5290	5290	5290	0
195	20240729	163600	3216960	5290	5290	5290	5290	0
196	20240729	163500	3216960	5290	5290	5290	5290	0
197	20240729	163400	3216960	5290	5290	5290	5290	0
198	20240729	163300	3216960	5290	5290	5290	5290	0
199	20240729	163200	3216960	5290	5290	5290	5290	0
200	20240729	163100	3216960	5290	5290	5290	5290	0
201	20240729	163000	3216960	5290	5290	5290	5290	0
202	20240729	162900	3216960	5290	5290	5290	5290	0
203	20240729	162800	3216960	5290	5290	5290	5290	0
204	20240729	162700	3216960	5290	5290	5290	5290	0
205	20240729	162600	3216960	5290	5290	5290	5290	0
206	20240729	162500	3216960	5290	5290	5290	5290	0
207	20240729	162400	3216960	5290	5290	5290	5290	0
208	20240729	162300	3216960	5290	5290	5290	5290	0
209	20240729	162200	3216960	5290	5290	5290	5290	0
210	20240729	162100	3216960	5290	5290	5290	5290	0
211	20240729	162000	3216960	5290	5290	5290	5290	0
212	20240729	161900	3216960	5290	5290	5290	5290	2
213	20240729	161800	3216960	5290	5290	5290	5290	0
214	20240729	161700	3216960	5290	5290	5290	5290	0
215	20240729	161600	3216960	5290	5290	5290	5290	0
216	20240729	161500	3216960	5290	5290	5290	5290	0
217	20240729	161400	3216960	5290	5290	5290	5290	0
218	20240729	161300	3216960	5290	5290	5290	5290	0
219	20240729	161200	3216960	5290	5290	5290	5290	0
220	20240729	161100	3216960	5290	5290	5290	5290	0
221	20240729	161000	3216960	5290	5290	5290	5290	0
222	20240729	160900	3216960	5290	5290	5290	5290	0
223	20240729	160800	3216960	5290	5290	5290	5290	0
224	20240729	160700	3216960	5290	5290	5290	5290	0
225	20240729	160600	3216960	5290	5290	5290	5290	0
226	20240729	160500	3216960	5290	5290	5290	5290	0
227	20240729	160400	3216960	5290	5290	5290	5290	0
228	20240729	160300	3216960	5290	5290	5290	5290	0
229	20240729	160200	3216960	5290	5290	5290	5290	0
230	20240729	160100	3216960	5290	5290	5290	5290	0
231	20240729	160000	3216960	5290	5290	5290	5290	0
232	20240729	155900	3216960	5290	5290	5290	5290	0
233	20240729	155800	3216960	5290	5290	5290	5290	0
234	20240729	155700	3216960	5290	5290	5290	5290	0
235	20240729	155600	3216960	5290	5290	5290	5290	0
236	20240729	155500	3216960	5290	5290	5290	5290	0
237	20240729	155400	3216960	5290	5290	5290	5290	0
238	20240729	155300	3216960	5290	5290	5290	5290	0
239	20240729	155200	3216960	5290	5290	5290	5290	0
240	20240729	155100	3216960	5290	5290	5290	5290	0
241	20240729	155000	3216960	5290	5290	5290	5290	0
242	20240729	154900	3216960	5290	5290	5290	5290	2
243	20240729	154800	3216960	5290	5290	5290	5290	0
244	20240729	154700	3216960	5290	5290	5290	5290	0
245	20240729	154600	3216960	5290	5290	5290	5290	0
246	20240729	154500	3216960	5290	5290	5290	5290	0
247	20240729	154400	3216960	5290	5290	5290	5290	0
248	20240729	154300	3216960	5290	5290	5290	5290	0
249	20240729	154200	3216960	5290	5290	5290	5290	0
250	20240729	154100	3216960	5290	5290	5290	5290	0
251	20240729	154000	3216960	5290	5290	5290	5290	0
252	20240729	153900	3216960	5290	5290	5290	5290	0
253	20240729	153800	3216960	5290	5290	5290	5290	0
254	20240729	153700	3216960	5290	5290	5290	5290	0
255	20240729	153600	3216960	5290	5290	5290	5290	0
256	20240729	153500	3216960	5290	5290	5290	5290	0
257	20240729	153400	3216960	5290	5290	5290	5290	0
258	20240729	153300	3216960	5290	5290	5290	5290	0
259	20240729	153200	3216960	5290	5290	5290	5290	0
260	20240729	153100	3216960	5290	5290	5290	5290	0
261	20240729	153000	3216960	5290	5290	5290	5290	2
262	20240729	152900	3206380	5290	5290	5290	5290	0
263	20240729	152800	3206380	5290	5290	5290	5290	0
264	20240729	152700	3206380	5290	5290	5290	5290	0
265	20240729	152600	3206380	5290	5290	5290	5290	0
266	20240729	152500	3206380	5290	5290	5290	5290	0
267	20240729	152400	3206380	5290	5290	5290	5290	0
268	20240729	152300	3206380	5290	5290	5290	5290	0
269	20240729	152200	3206380	5290	5290	5290	5290	0
270	20240729	152100	3206380	5290	5290	5290	5290	0
271	20240729	152000	3206380	5290	5290	5290	5290	0
272	20240729	151900	3206380	5290	5290	5290	5290	60
273	20240729	151800	2888980	5300	5300	5300	5300	0
274	20240729	151700	2888980	5300	5300	5300	5300	0
275	20240729	151600	2888980	5300	5300	5300	5300	0
276	20240729	151500	2888980	5300	5300	5300	5300	0
277	20240729	151400	2888980	5300	5300	5300	5300	0
278	20240729	151300	2888980	5300	5300	5300	5300	0
279	20240729	151200	2888980	5300	5300	5300	5300	0
280	20240729	151100	2888980	5300	5300	5300	5300	0
281	20240729	151000	2888980	5300	5300	5300	5300	1
282	20240729	150900	2883680	5250	5250	5250	5250	0
283	20240729	150800	2883680	5250	5250	5250	5250	0
284	20240729	150700	2883680	5250	5250	5250	5250	0
285	20240729	150600	2883680	5250	5250	5250	5250	0
286	20240729	150500	2883680	5250	5250	5250	5250	0
287	20240729	150400	2883680	5250	5250	5250	5250	0
288	20240729	150300	2883680	5250	5250	5250	5250	0
289	20240729	150200	2883680	5250	5250	5250	5250	0
290	20240729	150100	2883680	5250	5250	5250	5250	0
291	20240729	150000	2883680	5250	5250	5250	5250	0
292	20240729	145900	2883680	5250	5250	5250	5250	0
293	20240729	145800	2883680	5250	5250	5250	5250	0
294	20240729	145700	2883680	5250	5250	5250	5250	0
295	20240729	145600	2883680	5250	5250	5250	5250	0
296	20240729	145500	2883680	5250	5250	5250	5250	0
297	20240729	145400	2883680	5250	5250	5250	5250	0
298	20240729	145300	2883680	5250	5250	5250	5250	0
299	20240729	145200	2883680	5250	5250	5250	5250	0
300	20240729	145100	2883680	5250	5250	5250	5250	0
301	20240729	145000	2883680	5250	5250	5250	5250	0
302	20240729	144900	2883680	5250	5250	5250	5250	0
303	20240729	144800	2883680	5250	5250	5250	5250	0
304	20240729	144700	2883680	5250	5250	5250	5250	0
305	20240729	144600	2883680	5250	5250	5250	5250	0
306	20240729	144500	2883680	5250	5250	5250	5250	0
307	20240729	144400	2883680	5250	5250	5250	5250	0
308	20240729	144300	2883680	5250	5250	5250	5250	0
309	20240729	144200	2883680	5250	5250	5250	5250	0
310	20240729	144100	2883680	5250	5250	5250	5250	0
311	20240729	144000	2883680	5250	5250	5250	5250	0
312	20240729	143900	2883680	5250	5250	5250	5250	0
313	20240729	143800	2883680	5250	5250	5250	5250	0
314	20240729	143700	2883680	5250	5250	5250	5250	0
315	20240729	143600	2883680	5250	5250	5250	5250	0
316	20240729	143500	2883680	5250	5250	5250	5250	0
317	20240729	143400	2883680	5250	5250	5250	5250	0
318	20240729	143300	2883680	5250	5250	5290	5250	122
319	20240729	143200	2243100	5250	5280	5280	5250	200
320	20240729	143100	1190970	5300	5300	5300	5300	0
321	20240729	143000	1190970	5300	5300	5300	5300	0
322	20240729	142900	1190970	5300	5300	5300	5300	0
323	20240729	142800	1190970	5300	5300	5300	5300	0
324	20240729	142700	1190970	5300	5300	5300	5300	0
325	20240729	142600	1190970	5300	5300	5300	5300	0
326	20240729	142500	1190970	5300	5300	5300	5300	0
327	20240729	142400	1190970	5300	5300	5300	5300	0
328	20240729	142300	1190970	5300	5300	5300	5300	0
329	20240729	142200	1190970	5300	5300	5300	5300	0
330	20240729	142100	1190970	5300	5300	5300	5300	0
331	20240729	142000	1190970	5300	5300	5300	5300	0
332	20240729	141900	1190970	5300	5300	5300	5300	0
333	20240729	141800	1190970	5300	5300	5300	5300	0
334	20240729	141700	1190970	5300	5300	5300	5300	0
335	20240729	141600	1190970	5300	5300	5300	5300	0
336	20240729	141500	1190970	5300	5300	5300	5300	0
337	20240729	141400	1190970	5300	5300	5300	5300	0
338	20240729	141300	1190970	5300	5300	5300	5300	0
339	20240729	141200	1190970	5300	5300	5300	5300	0
340	20240729	141100	1190970	5300	5300	5300	5300	0
341	20240729	141000	1190970	5300	5300	5300	5300	0
342	20240729	140900	1190970	5300	5300	5300	5300	0
343	20240729	140800	1190970	5300	5300	5300	5300	0
344	20240729	140700	1190970	5300	5300	5300	5300	0
345	20240729	140600	1190970	5300	5300	5300	5300	0
346	20240729	140500	1190970	5300	5300	5300	5300	0
347	20240729	140400	1190970	5300	5300	5300	5300	0
348	20240729	140300	1190970	5300	5300	5300	5300	0
349	20240729	140200	1190970	5300	5300	5300	5300	0
350	20240729	140100	1190970	5300	5300	5300	5300	0
351	20240729	140000	1190970	5300	5300	5300	5300	0
352	20240729	135900	1190970	5300	5300	5300	5300	0
353	20240729	135800	1190970	5300	5300	5300	5300	0
354	20240729	135700	1190970	5300	5300	5300	5300	0
355	20240729	135600	1190970	5300	5300	5300	5300	0
356	20240729	135500	1190970	5300	5300	5300	5300	0
357	20240729	135400	1190970	5300	5300	5300	5300	0
358	20240729	135300	1190970	5300	5300	5300	5300	0
359	20240729	135200	1190970	5300	5300	5300	5300	0
360	20240729	135100	1190970	5300	5300	5300	5300	0
361	20240729	135000	1190970	5300	5300	5300	5300	0
362	20240729	134900	1190970	5300	5300	5300	5300	0
363	20240729	134800	1190970	5300	5300	5300	5300	0
364	20240729	134700	1190970	5300	5300	5300	5300	0
365	20240729	134600	1190970	5300	5300	5300	5300	0
366	20240729	134500	1190970	5300	5300	5300	5300	0
367	20240729	134400	1190970	5300	5300	5300	5300	0
368	20240729	134300	1190970	5300	5300	5300	5300	0
369	20240729	134200	1190970	5300	5300	5300	5300	0
370	20240729	134100	1190970	5300	5300	5300	5300	0
371	20240729	134000	1190970	5300	5300	5300	5300	0
372	20240729	133900	1190970	5300	5300	5300	5300	0
373	20240729	133800	1190970	5300	5300	5300	5300	0
374	20240729	133700	1190970	5300	5300	5300	5300	0
375	20240729	133600	1190970	5300	5300	5300	5300	0
376	20240729	133500	1190970	5300	5300	5300	5300	0
377	20240729	133400	1190970	5300	5300	5300	5300	0
378	20240729	133300	1190970	5300	5300	5300	5300	0
379	20240729	133200	1190970	5300	5300	5300	5300	0
380	20240729	133100	1190970	5300	5300	5300	5300	0
381	20240729	133000	1190970	5300	5300	5300	5300	0
382	20240729	132900	1190970	5300	5300	5300	5300	0
383	20240729	132800	1190970	5300	5300	5300	5300	0
384	20240729	132700	1190970	5300	5300	5300	5300	0
385	20240729	132600	1190970	5300	5300	5300	5300	0
386	20240729	132500	1190970	5300	5300	5300	5300	5
387	20240729	132400	1164470	5300	5300	5300	5300	0
388	20240729	132300	1164470	5300	5300	5300	5300	0
389	20240729	132200	1164470	5300	5300	5300	5300	0
390	20240729	132100	1164470	5300	5300	5300	5300	0
391	20240729	132000	1164470	5300	5300	5300	5300	0
392	20240729	131900	1164470	5300	5300	5300	5300	0
393	20240729	131800	1164470	5300	5300	5300	5300	0
394	20240729	131700	1164470	5300	5300	5300	5300	0
395	20240729	131600	1164470	5300	5300	5300	5300	0
396	20240729	131500	1164470	5300	5300	5300	5300	0
397	20240729	131400	1164470	5300	5300	5300	5300	0
398	20240729	131300	1164470	5300	5300	5300	5300	0
399	20240729	131200	1164470	5300	5300	5300	5300	0
400	20240729	131100	1164470	5300	5300	5300	5300	0
401	20240729	131000	1164470	5300	5300	5300	5300	0
402	20240729	130900	1164470	5300	5300	5300	5300	0
403	20240729	130800	1164470	5300	5300	5300	5300	0
404	20240729	130700	1164470	5300	5300	5300	5300	0
405	20240729	130600	1164470	5300	5300	5300	5300	0
406	20240729	130500	1164470	5300	5300	5300	5300	0
407	20240729	130400	1164470	5300	5300	5300	5300	0
408	20240729	130300	1164470	5300	5300	5300	5300	0
409	20240729	130200	1164470	5300	5300	5300	5300	0
410	20240729	130100	1164470	5300	5300	5300	5300	0
411	20240729	130000	1164470	5300	5300	5300	5300	0
412	20240729	125900	1164470	5300	5300	5300	5300	0
413	20240729	125800	1164470	5300	5300	5300	5300	0
414	20240729	125700	1164470	5300	5300	5300	5300	0
415	20240729	125600	1164470	5300	5300	5300	5300	0
416	20240729	125500	1164470	5300	5300	5300	5300	0
417	20240729	125400	1164470	5300	5300	5300	5300	0
418	20240729	125300	1164470	5300	5300	5300	5300	0
419	20240729	125200	1164470	5300	5300	5300	5300	0
420	20240729	125100	1164470	5300	5300	5300	5300	0
421	20240729	125000	1164470	5300	5300	5300	5300	0
422	20240729	124900	1164470	5300	5300	5300	5300	1
423	20240729	124800	1159170	5300	5300	5300	5300	0
424	20240729	124700	1159170	5300	5300	5300	5300	1
425	20240729	124600	1153870	5300	5300	5300	5300	0
426	20240729	124500	1153870	5300	5300	5300	5300	0
427	20240729	124400	1153870	5300	5300	5300	5300	0
428	20240729	124300	1153870	5300	5300	5300	5300	0
429	20240729	124200	1153870	5300	5300	5300	5300	0
430	20240729	124100	1153870	5300	5300	5300	5300	0
431	20240729	124000	1153870	5300	5300	5300	5300	0
432	20240729	123900	1153870	5300	5300	5300	5300	0
433	20240729	123800	1153870	5300	5300	5300	5300	0
434	20240729	123700	1153870	5300	5300	5300	5300	0
435	20240729	123600	1153870	5300	5300	5300	5300	0
436	20240729	123500	1153870	5300	5300	5300	5300	0
437	20240729	123400	1153870	5300	5300	5300	5300	0
438	20240729	123300	1153870	5300	5300	5300	5300	0
439	20240729	123200	1153870	5300	5300	5300	5300	0
440	20240729	123100	1153870	5300	5300	5300	5300	0
441	20240729	123000	1153870	5300	5300	5300	5300	0
442	20240729	122900	1153870	5300	5300	5300	5300	0
443	20240729	122800	1153870	5300	5300	5300	5300	0
444	20240729	122700	1153870	5300	5300	5300	5300	0
445	20240729	122600	1153870	5300	5300	5300	5300	0
446	20240729	122500	1153870	5300	5300	5300	5300	0
447	20240729	122400	1153870	5300	5300	5300	5300	0
448	20240729	122300	1153870	5300	5300	5300	5300	0
449	20240729	122200	1153870	5300	5300	5300	5300	0
450	20240729	122100	1153870	5300	5300	5300	5300	0
451	20240729	122000	1153870	5300	5300	5300	5300	0
452	20240729	121900	1153870	5300	5300	5300	5300	0
453	20240729	121800	1153870	5300	5300	5300	5300	0
454	20240729	121700	1153870	5300	5300	5300	5300	0
455	20240729	121600	1153870	5300	5300	5300	5300	0
456	20240729	121500	1153870	5300	5300	5300	5300	0
457	20240729	121400	1153870	5300	5300	5300	5300	0
458	20240729	121300	1153870	5300	5300	5300	5300	0
459	20240729	121200	1153870	5300	5300	5300	5300	0
460	20240729	121100	1153870	5300	5300	5300	5300	0
461	20240729	121000	1153870	5300	5300	5300	5300	0
462	20240729	120900	1153870	5300	5300	5300	5300	0
463	20240729	120800	1153870	5300	5300	5300	5300	0
464	20240729	120700	1153870	5300	5300	5300	5300	0
465	20240729	120600	1153870	5300	5300	5300	5300	0
466	20240729	120500	1153870	5300	5300	5300	5300	0
467	20240729	120400	1153870	5300	5300	5300	5300	0
468	20240729	120300	1153870	5300	5300	5300	5300	0
469	20240729	120200	1153870	5300	5300	5300	5300	0
470	20240729	120100	1153870	5300	5300	5300	5300	0
471	20240729	120000	1153870	5300	5300	5300	5300	0
472	20240729	115900	1153870	5300	5300	5300	5300	0
473	20240729	115800	1153870	5300	5300	5300	5300	0
474	20240729	115700	1153870	5300	5300	5300	5300	0
475	20240729	115600	1153870	5300	5300	5300	5300	0
476	20240729	115500	1153870	5300	5300	5300	5300	0
477	20240729	115400	1153870	5300	5300	5300	5300	0
478	20240729	115300	1153870	5300	5300	5300	5300	0
479	20240729	115200	1153870	5300	5300	5300	5300	0
480	20240729	115100	1153870	5300	5300	5300	5300	0
481	20240729	115000	1153870	5300	5300	5300	5300	0
482	20240729	114900	1153870	5300	5300	5300	5300	0
483	20240729	114800	1153870	5300	5300	5300	5300	0
484	20240729	114700	1153870	5300	5300	5300	5300	1
485	20240729	114600	1148570	5300	5300	5300	5300	0
486	20240729	114500	1148570	5300	5300	5300	5300	0
487	20240729	114400	1148570	5300	5300	5300	5300	0
488	20240729	114300	1148570	5300	5300	5300	5300	0
489	20240729	114200	1148570	5300	5300	5300	5300	0
490	20240729	114100	1148570	5300	5300	5300	5300	100
491	20240729	114000	618570	5300	5300	5300	5300	0
492	20240729	113900	618570	5300	5300	5300	5300	0
493	20240729	113800	618570	5300	5300	5300	5300	0
494	20240729	113700	618570	5300	5300	5300	5300	0
495	20240729	113600	618570	5300	5300	5300	5300	0
496	20240729	113500	618570	5300	5300	5300	5300	0
497	20240729	113400	618570	5300	5300	5300	5300	0
498	20240729	113300	618570	5300	5300	5300	5300	0
499	20240729	113200	618570	5300	5300	5300	5300	0
500	20240729	113100	618570	5300	5300	5300	5300	0
501	20240729	113000	618570	5300	5300	5300	5300	0
502	20240729	112900	618570	5300	5300	5300	5300	0
503	20240729	112800	618570	5300	5300	5300	5300	0
504	20240729	112700	618570	5300	5300	5300	5300	0
505	20240729	112600	618570	5300	5300	5300	5300	0
506	20240729	112500	618570	5300	5300	5300	5300	0
507	20240729	112400	618570	5300	5300	5300	5300	0
508	20240729	112300	618570	5300	5300	5300	5300	0
509	20240729	112200	618570	5300	5300	5300	5300	1
510	20240729	112100	613270	5280	5280	5280	5280	0
511	20240729	112000	613270	5280	5280	5280	5280	0
512	20240729	111900	613270	5280	5280	5280	5280	0
513	20240729	111800	613270	5280	5280	5280	5280	0
514	20240729	111700	613270	5280	5280	5280	5280	0
515	20240729	111600	613270	5280	5280	5280	5280	0
516	20240729	111500	613270	5280	5280	5280	5280	0
517	20240729	111400	613270	5280	5280	5280	5280	0
518	20240729	111300	613270	5280	5280	5280	5280	0
519	20240729	111200	613270	5280	5280	5280	5280	0
520	20240729	111100	613270	5280	5280	5280	5280	0
521	20240729	111000	613270	5280	5280	5280	5280	0
522	20240729	110900	613270	5280	5280	5280	5280	0
523	20240729	110800	613270	5280	5280	5280	5280	0
524	20240729	110700	613270	5280	5280	5280	5280	0
525	20240729	110600	613270	5280	5280	5280	5280	0
526	20240729	110500	613270	5280	5280	5280	5280	0
527	20240729	110400	613270	5280	5280	5280	5280	0
528	20240729	110300	613270	5280	5280	5280	5280	0
529	20240729	110200	613270	5280	5280	5280	5280	0
530	20240729	110100	613270	5280	5280	5280	5280	0
531	20240729	110000	613270	5280	5280	5280	5280	0
532	20240729	105900	613270	5280	5280	5280	5280	0
533	20240729	105800	613270	5280	5280	5280	5280	0
534	20240729	105700	613270	5280	5280	5280	5280	0
535	20240729	105600	613270	5280	5280	5280	5280	0
536	20240729	105500	613270	5280	5280	5280	5280	0
537	20240729	105400	613270	5280	5280	5280	5280	0
538	20240729	105300	613270	5280	5280	5280	5280	0
539	20240729	105200	613270	5280	5280	5280	5280	0
540	20240729	105100	613270	5280	5280	5280	5280	0
541	20240729	105000	613270	5280	5280	5280	5280	0
542	20240729	104900	613270	5280	5280	5280	5280	10
543	20240729	104800	560470	5280	5280	5280	5280	0
544	20240729	104700	560470	5280	5280	5280	5280	0
545	20240729	104600	560470	5280	5280	5280	5280	0
546	20240729	104500	560470	5280	5280	5280	5280	0
547	20240729	104400	560470	5280	5280	5280	5280	0
548	20240729	104300	560470	5280	5280	5280	5280	0
549	20240729	104200	560470	5280	5280	5280	5280	0
550	20240729	104100	560470	5280	5280	5280	5280	0
551	20240729	104000	560470	5280	5280	5280	5280	0
552	20240729	103900	560470	5280	5280	5280	5280	10
553	20240729	103800	507670	5280	5280	5280	5280	0
554	20240729	103700	507670	5280	5280	5280	5280	0
555	20240729	103600	507670	5280	5280	5280	5280	53
556	20240729	103500	227830	5290	5290	5290	5290	23
557	20240729	103400	106160	5300	5300	5300	5300	0
558	20240729	103300	106160	5300	5300	5300	5300	0
559	20240729	103200	106160	5300	5300	5300	5300	0
560	20240729	103100	106160	5300	5300	5300	5300	0
561	20240729	103000	106160	5300	5300	5300	5300	0
562	20240729	102900	106160	5300	5300	5300	5300	0
563	20240729	102800	106160	5300	5300	5300	5300	0
564	20240729	102700	106160	5300	5300	5300	5300	0
565	20240729	102600	106160	5300	5300	5300	5300	0
566	20240729	102500	106160	5300	5300	5300	5300	0
567	20240729	102400	106160	5300	5300	5300	5300	0
568	20240729	102300	106160	5300	5300	5300	5300	0
569	20240729	102200	106160	5300	5300	5300	5300	0
570	20240729	102100	106160	5300	5300	5300	5300	0
571	20240729	102000	106160	5300	5300	5300	5300	0
572	20240729	101900	106160	5300	5300	5300	5300	0
573	20240729	101800	106160	5300	5300	5300	5300	0
574	20240729	101700	106160	5300	5300	5300	5300	0
575	20240729	101600	106160	5300	5300	5300	5300	0
576	20240729	101500	106160	5300	5300	5300	5300	0
577	20240729	101400	106160	5300	5300	5300	5300	4
578	20240729	101300	84960	5310	5310	5310	5310	0
579	20240729	101200	84960	5310	5310	5310	5310	0
580	20240729	101100	84960	5310	5310	5310	5310	0
581	20240729	101000	84960	5310	5310	5310	5310	0
582	20240729	100900	84960	5310	5310	5310	5310	1
583	20240729	100800	79650	5310	5310	5310	5310	0
584	20240729	100700	79650	5310	5310	5310	5310	0
585	20240729	100600	79650	5310	5310	5310	5310	0
586	20240729	100500	79650	5310	5310	5310	5310	0
587	20240729	100400	79650	5310	5310	5310	5310	0
588	20240729	100300	79650	5310	5310	5310	5310	0
589	20240729	100200	79650	5310	5310	5310	5310	0
590	20240729	100100	79650	5310	5310	5310	5310	0
591	20240729	100000	79650	5310	5310	5310	5310	0
592	20240729	095900	79650	5310	5310	5310	5310	0
593	20240729	095800	79650	5310	5310	5310	5310	0
594	20240729	095700	79650	5310	5310	5310	5310	0
595	20240729	095600	79650	5310	5310	5310	5310	0
596	20240729	095500	79650	5310	5310	5310	5310	0
597	20240729	095400	79650	5310	5310	5310	5310	0
598	20240729	095300	79650	5310	5310	5310	5310	0
599	20240729	095200	79650	5310	5310	5310	5310	0
600	20240729	095100	79650	5310	5310	5310	5310	0
601	20240729	095000	79650	5310	5310	5310	5310	0
602	20240729	094900	79650	5310	5310	5310	5310	0
603	20240729	094800	79650	5310	5310	5310	5310	0
604	20240729	094700	79650	5310	5310	5310	5310	0
605	20240729	094600	79650	5310	5310	5310	5310	0
606	20240729	094500	79650	5310	5310	5310	5310	0
607	20240729	094400	79650	5310	5310	5310	5310	0
608	20240729	094300	79650	5310	5310	5310	5310	0
609	20240729	094200	79650	5310	5310	5310	5310	0
610	20240729	094100	79650	5310	5310	5310	5310	0
611	20240729	094000	79650	5310	5310	5310	5310	0
612	20240729	093900	79650	5310	5310	5310	5310	0
613	20240729	093800	79650	5310	5310	5310	5310	0
614	20240729	093700	79650	5310	5310	5310	5310	0
615	20240729	093600	79650	5310	5310	5310	5310	0
616	20240729	093500	79650	5310	5310	5310	5310	0
617	20240729	093400	79650	5310	5310	5310	5310	0
618	20240729	093300	79650	5310	5310	5310	5310	0
619	20240729	093200	79650	5310	5310	5310	5310	0
620	20240729	093100	79650	5310	5310	5310	5310	0
621	20240729	093000	79650	5310	5310	5310	5310	0
622	20240729	092900	79650	5310	5310	5310	5310	0
623	20240729	092800	79650	5310	5310	5310	5310	0
624	20240729	092700	79650	5310	5310	5310	5310	0
625	20240729	092600	79650	5310	5310	5310	5310	0
626	20240729	092500	79650	5310	5310	5310	5310	0
627	20240729	092400	79650	5310	5310	5310	5310	0
628	20240729	092300	79650	5310	5310	5310	5310	0
629	20240729	092200	79650	5310	5310	5310	5310	0
630	20240729	092100	79650	5310	5310	5310	5310	0
631	20240729	092000	79650	5310	5310	5310	5310	0
632	20240729	091900	79650	5310	5310	5310	5310	0
633	20240729	091800	79650	5310	5310	5310	5310	0
634	20240729	091700	79650	5310	5310	5310	5310	0
635	20240729	091600	79650	5310	5310	5310	5310	0
636	20240729	091500	79650	5310	5310	5310	5310	15
637	20240729	091400	0	5310	5310	5310	5310	0
638	20240729	091300	0	5310	5310	5310	5310	0
639	20240729	091200	0	5310	5310	5310	5310	0
640	20240729	091100	0	5310	5310	5310	5310	0
641	20240729	091000	0	5310	5310	5310	5310	0
642	20240729	090900	0	5310	5310	5310	5310	0
643	20240729	090800	0	5310	5310	5310	5310	0
644	20240729	090700	0	5310	5310	5310	5310	0
645	20240729	090600	0	5310	5310	5310	5310	0
646	20240729	090500	0	5310	5310	5310	5310	0
647	20240729	090400	0	5310	5310	5310	5310	0
648	20240729	090300	0	5310	5310	5310	5310	0
649	20240729	090200	0	5310	5310	5310	5310	0
650	20240729	090100	0	5310	5310	5310	5310	0
651	20240729	090000	0	5310	5310	5310	5310	0