KissMeData/448830/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	213100	46298335	2185	2185	2185	2185	9
3	20240729	213000	46298335	2185	2185	2185	2185	0
4	20240729	212900	46298335	2185	2185	2185	2185	0
5	20240729	212800	46298335	2185	2185	2185	2185	0
6	20240729	212700	46298335	2185	2185	2185	2185	0
7	20240729	212600	46298335	2185	2185	2185	2185	0
8	20240729	212500	46298335	2185	2185	2185	2185	0
9	20240729	212400	46298335	2185	2185	2185	2185	0
10	20240729	212300	46298335	2185	2185	2185	2185	0
11	20240729	212200	46298335	2185	2185	2185	2185	0
12	20240729	212100	46298335	2185	2185	2185	2185	0
13	20240729	212000	46298335	2185	2185	2185	2185	0
14	20240729	211900	46298335	2185	2185	2185	2185	0
15	20240729	211800	46298335	2185	2185	2185	2185	0
16	20240729	211700	46298335	2185	2185	2185	2185	0
17	20240729	211600	46298335	2185	2185	2185	2185	0
18	20240729	211500	46298335	2185	2185	2185	2185	0
19	20240729	211400	46298335	2185	2185	2185	2185	0
20	20240729	211300	46298335	2185	2185	2185	2185	0
21	20240729	211200	46298335	2185	2185	2185	2185	0
22	20240729	211100	46298335	2185	2185	2185	2185	0
23	20240729	211000	46298335	2185	2185	2185	2185	0
24	20240729	210900	46298335	2185	2185	2185	2185	0
25	20240729	210800	46298335	2185	2185	2185	2185	0
26	20240729	210700	46298335	2185	2185	2185	2185	0
27	20240729	210600	46298335	2185	2185	2185	2185	0
28	20240729	210500	46298335	2185	2185	2185	2185	0
29	20240729	210400	46298335	2185	2185	2185	2185	0
30	20240729	210300	46298335	2185	2185	2185	2185	0
31	20240729	210200	46298335	2185	2185	2185	2185	0
32	20240729	210100	46298335	2185	2185	2185	2185	9
33	20240729	210000	46298335	2185	2185	2185	2185	0
34	20240729	205900	46298335	2185	2185	2185	2185	0
35	20240729	205800	46298335	2185	2185	2185	2185	0
36	20240729	205700	46298335	2185	2185	2185	2185	0
37	20240729	205600	46298335	2185	2185	2185	2185	0
38	20240729	205500	46298335	2185	2185	2185	2185	0
39	20240729	205400	46298335	2185	2185	2185	2185	0
40	20240729	205300	46298335	2185	2185	2185	2185	0
41	20240729	205200	46298335	2185	2185	2185	2185	0
42	20240729	205100	46298335	2185	2185	2185	2185	0
43	20240729	205000	46298335	2185	2185	2185	2185	0
44	20240729	204900	46298335	2185	2185	2185	2185	0
45	20240729	204800	46298335	2185	2185	2185	2185	0
46	20240729	204700	46298335	2185	2185	2185	2185	0
47	20240729	204600	46298335	2185	2185	2185	2185	0
48	20240729	204500	46298335	2185	2185	2185	2185	0
49	20240729	204400	46298335	2185	2185	2185	2185	0
50	20240729	204300	46298335	2185	2185	2185	2185	0
51	20240729	204200	46298335	2185	2185	2185	2185	0
52	20240729	204100	46298335	2185	2185	2185	2185	0
53	20240729	204000	46298335	2185	2185	2185	2185	0
54	20240729	203900	46298335	2185	2185	2185	2185	0
55	20240729	203800	46298335	2185	2185	2185	2185	0
56	20240729	203700	46298335	2185	2185	2185	2185	0
57	20240729	203600	46298335	2185	2185	2185	2185	0
58	20240729	203500	46298335	2185	2185	2185	2185	0
59	20240729	203400	46298335	2185	2185	2185	2185	0
60	20240729	203300	46298335	2185	2185	2185	2185	0
61	20240729	203200	46298335	2185	2185	2185	2185	0
62	20240729	203100	46298335	2185	2185	2185	2185	9
63	20240729	203000	46298335	2185	2185	2185	2185	0
64	20240729	202900	46298335	2185	2185	2185	2185	0
65	20240729	202800	46298335	2185	2185	2185	2185	0
66	20240729	202700	46298335	2185	2185	2185	2185	0
67	20240729	202600	46298335	2185	2185	2185	2185	0
68	20240729	202500	46298335	2185	2185	2185	2185	0
69	20240729	202400	46298335	2185	2185	2185	2185	0
70	20240729	202300	46298335	2185	2185	2185	2185	0
71	20240729	202200	46298335	2185	2185	2185	2185	0
72	20240729	202100	46298335	2185	2185	2185	2185	0
73	20240729	202000	46298335	2185	2185	2185	2185	0
74	20240729	201900	46298335	2185	2185	2185	2185	0
75	20240729	201800	46298335	2185	2185	2185	2185	0
76	20240729	201700	46298335	2185	2185	2185	2185	0
77	20240729	201600	46298335	2185	2185	2185	2185	0
78	20240729	201500	46298335	2185	2185	2185	2185	0
79	20240729	201400	46298335	2185	2185	2185	2185	0
80	20240729	201300	46298335	2185	2185	2185	2185	0
81	20240729	201200	46298335	2185	2185	2185	2185	0
82	20240729	201100	46298335	2185	2185	2185	2185	0
83	20240729	201000	46298335	2185	2185	2185	2185	0
84	20240729	200900	46298335	2185	2185	2185	2185	0
85	20240729	200800	46298335	2185	2185	2185	2185	0
86	20240729	200700	46298335	2185	2185	2185	2185	0
87	20240729	200600	46298335	2185	2185	2185	2185	0
88	20240729	200500	46298335	2185	2185	2185	2185	0
89	20240729	200400	46298335	2185	2185	2185	2185	0
90	20240729	200300	46298335	2185	2185	2185	2185	0
91	20240729	200200	46298335	2185	2185	2185	2185	0
92	20240729	200100	46298335	2185	2185	2185	2185	9
93	20240729	200000	46298335	2185	2185	2185	2185	0
94	20240729	195900	46298335	2185	2185	2185	2185	0
95	20240729	195800	46298335	2185	2185	2185	2185	0
96	20240729	195700	46298335	2185	2185	2185	2185	0
97	20240729	195600	46298335	2185	2185	2185	2185	0
98	20240729	195500	46298335	2185	2185	2185	2185	0
99	20240729	195400	46298335	2185	2185	2185	2185	0
100	20240729	195300	46298335	2185	2185	2185	2185	0
101	20240729	195200	46298335	2185	2185	2185	2185	0
102	20240729	195100	46298335	2185	2185	2185	2185	0
103	20240729	195000	46298335	2185	2185	2185	2185	0
104	20240729	194900	46298335	2185	2185	2185	2185	0
105	20240729	194800	46298335	2185	2185	2185	2185	0
106	20240729	194700	46298335	2185	2185	2185	2185	0
107	20240729	194600	46298335	2185	2185	2185	2185	0
108	20240729	194500	46298335	2185	2185	2185	2185	0
109	20240729	194400	46298335	2185	2185	2185	2185	0
110	20240729	194300	46298335	2185	2185	2185	2185	0
111	20240729	194200	46298335	2185	2185	2185	2185	0
112	20240729	194100	46298335	2185	2185	2185	2185	0
113	20240729	194000	46298335	2185	2185	2185	2185	0
114	20240729	193900	46298335	2185	2185	2185	2185	0
115	20240729	193800	46298335	2185	2185	2185	2185	0
116	20240729	193700	46298335	2185	2185	2185	2185	0
117	20240729	193600	46298335	2185	2185	2185	2185	0
118	20240729	193500	46298335	2185	2185	2185	2185	0
119	20240729	193400	46298335	2185	2185	2185	2185	0
120	20240729	193300	46298335	2185	2185	2185	2185	0
121	20240729	193200	46298335	2185	2185	2185	2185	0
122	20240729	193100	46298335	2185	2185	2185	2185	9
123	20240729	193000	46298335	2185	2185	2185	2185	0
124	20240729	192900	46298335	2185	2185	2185	2185	0
125	20240729	192800	46298335	2185	2185	2185	2185	0
126	20240729	192700	46298335	2185	2185	2185	2185	0
127	20240729	192600	46298335	2185	2185	2185	2185	0
128	20240729	192500	46298335	2185	2185	2185	2185	0
129	20240729	192400	46298335	2185	2185	2185	2185	0
130	20240729	192300	46298335	2185	2185	2185	2185	0
131	20240729	192200	46298335	2185	2185	2185	2185	0
132	20240729	192100	46298335	2185	2185	2185	2185	0
133	20240729	192000	46298335	2185	2185	2185	2185	0
134	20240729	191900	46298335	2185	2185	2185	2185	0
135	20240729	191800	46298335	2185	2185	2185	2185	0
136	20240729	191700	46298335	2185	2185	2185	2185	0
137	20240729	191600	46298335	2185	2185	2185	2185	0
138	20240729	191500	46298335	2185	2185	2185	2185	0
139	20240729	191400	46298335	2185	2185	2185	2185	0
140	20240729	191300	46298335	2185	2185	2185	2185	0
141	20240729	191200	46298335	2185	2185	2185	2185	0
142	20240729	191100	46298335	2185	2185	2185	2185	0
143	20240729	191000	46298335	2185	2185	2185	2185	0
144	20240729	190900	46298335	2185	2185	2185	2185	0
145	20240729	190800	46298335	2185	2185	2185	2185	0
146	20240729	190700	46298335	2185	2185	2185	2185	0
147	20240729	190600	46298335	2185	2185	2185	2185	0
148	20240729	190500	46298335	2185	2185	2185	2185	0
149	20240729	190400	46298335	2185	2185	2185	2185	0
150	20240729	190300	46298335	2185	2185	2185	2185	0
151	20240729	190200	46298335	2185	2185	2185	2185	0
152	20240729	190100	46298335	2185	2185	2185	2185	9
153	20240729	190000	46298335	2185	2185	2185	2185	0
154	20240729	185900	46298335	2185	2185	2185	2185	0
155	20240729	185800	46298335	2185	2185	2185	2185	0
156	20240729	185700	46298335	2185	2185	2185	2185	0
157	20240729	185600	46298335	2185	2185	2185	2185	0
158	20240729	185500	46298335	2185	2185	2185	2185	0
159	20240729	185400	46298335	2185	2185	2185	2185	0
160	20240729	185300	46298335	2185	2185	2185	2185	0
161	20240729	185200	46298335	2185	2185	2185	2185	0
162	20240729	185100	46298335	2185	2185	2185	2185	0
163	20240729	185000	46298335	2185	2185	2185	2185	0
164	20240729	184900	46298335	2185	2185	2185	2185	0
165	20240729	184800	46298335	2185	2185	2185	2185	0
166	20240729	184700	46298335	2185	2185	2185	2185	0
167	20240729	184600	46298335	2185	2185	2185	2185	0
168	20240729	184500	46298335	2185	2185	2185	2185	0
169	20240729	184400	46298335	2185	2185	2185	2185	0
170	20240729	184300	46298335	2185	2185	2185	2185	0
171	20240729	184200	46298335	2185	2185	2185	2185	0
172	20240729	184100	46298335	2185	2185	2185	2185	0
173	20240729	184000	46298335	2185	2185	2185	2185	0
174	20240729	183900	46298335	2185	2185	2185	2185	0
175	20240729	183800	46298335	2185	2185	2185	2185	0
176	20240729	183700	46298335	2185	2185	2185	2185	0
177	20240729	183600	46298335	2185	2185	2185	2185	0
178	20240729	183500	46298335	2185	2185	2185	2185	0
179	20240729	183400	46298335	2185	2185	2185	2185	0
180	20240729	183300	46298335	2185	2185	2185	2185	0
181	20240729	183200	46298335	2185	2185	2185	2185	0
182	20240729	183100	46298335	2185	2185	2185	2185	9
183	20240729	183000	46298335	2185	2185	2185	2185	0
184	20240729	182900	46298335	2185	2185	2185	2185	0
185	20240729	182800	46298335	2185	2185	2185	2185	0
186	20240729	182700	46298335	2185	2185	2185	2185	0
187	20240729	182600	46298335	2185	2185	2185	2185	0
188	20240729	182500	46298335	2185	2185	2185	2185	0
189	20240729	182400	46298335	2185	2185	2185	2185	0
190	20240729	182300	46298335	2185	2185	2185	2185	0
191	20240729	182200	46298335	2185	2185	2185	2185	0
192	20240729	182100	46298335	2185	2185	2185	2185	0
193	20240729	182000	46298335	2185	2185	2185	2185	0
194	20240729	181900	46298335	2185	2185	2185	2185	0
195	20240729	181800	46298335	2185	2185	2185	2185	0
196	20240729	181700	46298335	2185	2185	2185	2185	0
197	20240729	181600	46298335	2185	2185	2185	2185	0
198	20240729	181500	46298335	2185	2185	2185	2185	0
199	20240729	181400	46298335	2185	2185	2185	2185	0
200	20240729	181300	46298335	2185	2185	2185	2185	0
201	20240729	181200	46298335	2185	2185	2185	2185	0
202	20240729	181100	46298335	2185	2185	2185	2185	0
203	20240729	181000	46298335	2185	2185	2185	2185	0
204	20240729	180900	46298335	2185	2185	2185	2185	0
205	20240729	180800	46298335	2185	2185	2185	2185	0
206	20240729	180700	46298335	2185	2185	2185	2185	0
207	20240729	180600	46298335	2185	2185	2185	2185	0
208	20240729	180500	46298335	2185	2185	2185	2185	0
209	20240729	180400	46298335	2185	2185	2185	2185	0
210	20240729	180300	46298335	2185	2185	2185	2185	0
211	20240729	180200	46298335	2185	2185	2185	2185	0
212	20240729	180100	46298335	2185	2185	2185	2185	9
213	20240729	180000	46298335	2185	2185	2185	2185	0
214	20240729	175900	46298335	2185	2185	2185	2185	0
215	20240729	175800	46298335	2185	2185	2185	2185	0
216	20240729	175700	46298335	2185	2185	2185	2185	0
217	20240729	175600	46298335	2185	2185	2185	2185	0
218	20240729	175500	46298335	2185	2185	2185	2185	0
219	20240729	175400	46298335	2185	2185	2185	2185	0
220	20240729	175300	46298335	2185	2185	2185	2185	0
221	20240729	175200	46298335	2185	2185	2185	2185	0
222	20240729	175100	46298335	2185	2185	2185	2185	0
223	20240729	175000	46298335	2185	2185	2185	2185	0
224	20240729	174900	46298335	2185	2185	2185	2185	0
225	20240729	174800	46298335	2185	2185	2185	2185	0
226	20240729	174700	46298335	2185	2185	2185	2185	0
227	20240729	174600	46298335	2185	2185	2185	2185	0
228	20240729	174500	46298335	2185	2185	2185	2185	0
229	20240729	174400	46298335	2185	2185	2185	2185	0
230	20240729	174300	46298335	2185	2185	2185	2185	0
231	20240729	174200	46298335	2185	2185	2185	2185	0
232	20240729	174100	46298335	2185	2185	2185	2185	0
233	20240729	174000	46298335	2185	2185	2185	2185	0
234	20240729	173900	46298335	2185	2185	2185	2185	0
235	20240729	173800	46298335	2185	2185	2185	2185	0
236	20240729	173700	46298335	2185	2185	2185	2185	0
237	20240729	173600	46298335	2185	2185	2185	2185	0
238	20240729	173500	46298335	2185	2185	2185	2185	0
239	20240729	173400	46298335	2185	2185	2185	2185	0
240	20240729	173300	46298335	2185	2185	2185	2185	0
241	20240729	173200	46298335	2185	2185	2185	2185	0
242	20240729	173100	46298335	2185	2185	2185	2185	9
243	20240729	173000	46298335	2185	2185	2185	2185	0
244	20240729	172900	46298335	2185	2185	2185	2185	0
245	20240729	172800	46298335	2185	2185	2185	2185	0
246	20240729	172700	46298335	2185	2185	2185	2185	0
247	20240729	172600	46298335	2185	2185	2185	2185	0
248	20240729	172500	46298335	2185	2185	2185	2185	0
249	20240729	172400	46298335	2185	2185	2185	2185	0
250	20240729	172300	46298335	2185	2185	2185	2185	0
251	20240729	172200	46298335	2185	2185	2185	2185	0
252	20240729	172100	46298335	2185	2185	2185	2185	0
253	20240729	172000	46298335	2185	2185	2185	2185	0
254	20240729	171900	46298335	2185	2185	2185	2185	0
255	20240729	171800	46298335	2185	2185	2185	2185	0
256	20240729	171700	46298335	2185	2185	2185	2185	0
257	20240729	171600	46298335	2185	2185	2185	2185	0
258	20240729	171500	46298335	2185	2185	2185	2185	0
259	20240729	171400	46298335	2185	2185	2185	2185	0
260	20240729	171300	46298335	2185	2185	2185	2185	0
261	20240729	171200	46298335	2185	2185	2185	2185	0
262	20240729	171100	46298335	2185	2185	2185	2185	0
263	20240729	171000	46298335	2185	2185	2185	2185	0
264	20240729	170900	46298335	2185	2185	2185	2185	0
265	20240729	170800	46298335	2185	2185	2185	2185	0
266	20240729	170700	46298335	2185	2185	2185	2185	0
267	20240729	170600	46298335	2185	2185	2185	2185	0
268	20240729	170500	46298335	2185	2185	2185	2185	0
269	20240729	170400	46298335	2185	2185	2185	2185	0
270	20240729	170300	46298335	2185	2185	2185	2185	0
271	20240729	170200	46298335	2185	2185	2185	2185	0
272	20240729	170100	46298335	2185	2185	2185	2185	9
273	20240729	170000	46298335	2185	2185	2185	2185	0
274	20240729	165900	46298335	2185	2185	2185	2185	0
275	20240729	165800	46298335	2185	2185	2185	2185	0
276	20240729	165700	46298335	2185	2185	2185	2185	0
277	20240729	165600	46298335	2185	2185	2185	2185	0
278	20240729	165500	46298335	2185	2185	2185	2185	0
279	20240729	165400	46298335	2185	2185	2185	2185	0
280	20240729	165300	46298335	2185	2185	2185	2185	0
281	20240729	165200	46298335	2185	2185	2185	2185	0
282	20240729	165100	46298335	2185	2185	2185	2185	0
283	20240729	165000	46298335	2185	2185	2185	2185	0
284	20240729	164900	46298335	2185	2185	2185	2185	0
285	20240729	164800	46298335	2185	2185	2185	2185	0
286	20240729	164700	46298335	2185	2185	2185	2185	0
287	20240729	164600	46298335	2185	2185	2185	2185	0
288	20240729	164500	46298335	2185	2185	2185	2185	0
289	20240729	164400	46298335	2185	2185	2185	2185	0
290	20240729	164300	46298335	2185	2185	2185	2185	0
291	20240729	164200	46298335	2185	2185	2185	2185	0
292	20240729	164100	46298335	2185	2185	2185	2185	0
293	20240729	164000	46298335	2185	2185	2185	2185	0
294	20240729	163900	46298335	2185	2185	2185	2185	0
295	20240729	163800	46298335	2185	2185	2185	2185	0
296	20240729	163700	46298335	2185	2185	2185	2185	0
297	20240729	163600	46298335	2185	2185	2185	2185	0
298	20240729	163500	46298335	2185	2185	2185	2185	0
299	20240729	163400	46298335	2185	2185	2185	2185	0
300	20240729	163300	46298335	2185	2185	2185	2185	0
301	20240729	163200	46298335	2185	2185	2185	2185	0
302	20240729	163100	46298335	2185	2185	2185	2185	9
303	20240729	163000	46298335	2185	2185	2185	2185	0
304	20240729	162900	46298335	2185	2185	2185	2185	0
305	20240729	162800	46298335	2185	2185	2185	2185	0
306	20240729	162700	46298335	2185	2185	2185	2185	0
307	20240729	162600	46298335	2185	2185	2185	2185	0
308	20240729	162500	46298335	2185	2185	2185	2185	0
309	20240729	162400	46298335	2185	2185	2185	2185	0
310	20240729	162300	46298335	2185	2185	2185	2185	0
311	20240729	162200	46298335	2185	2185	2185	2185	0
312	20240729	162100	46298335	2185	2185	2185	2185	0
313	20240729	162000	46298335	2185	2185	2185	2185	0
314	20240729	161900	46298335	2185	2185	2185	2185	0
315	20240729	161800	46298335	2185	2185	2185	2185	0
316	20240729	161700	46298335	2185	2185	2185	2185	0
317	20240729	161600	46298335	2185	2185	2185	2185	0
318	20240729	161500	46298335	2185	2185	2185	2185	0
319	20240729	161400	46298335	2185	2185	2185	2185	0
320	20240729	161300	46298335	2185	2185	2185	2185	0
321	20240729	161200	46298335	2185	2185	2185	2185	0
322	20240729	161100	46298335	2185	2185	2185	2185	0
323	20240729	161000	46298335	2185	2185	2185	2185	0
324	20240729	160900	46298335	2185	2185	2185	2185	0
325	20240729	160800	46298335	2185	2185	2185	2185	0
326	20240729	160700	46298335	2185	2185	2185	2185	0
327	20240729	160600	46298335	2185	2185	2185	2185	0
328	20240729	160500	46298335	2185	2185	2185	2185	0
329	20240729	160400	46298335	2185	2185	2185	2185	0
330	20240729	160300	46298335	2185	2185	2185	2185	0
331	20240729	160200	46298335	2185	2185	2185	2185	0
332	20240729	160100	46298335	2185	2185	2185	2185	9
333	20240729	160000	46298335	2185	2185	2185	2185	0
334	20240729	155900	46298335	2185	2185	2185	2185	0
335	20240729	155800	46298335	2185	2185	2185	2185	0
336	20240729	155700	46298335	2185	2185	2185	2185	0
337	20240729	155600	46298335	2185	2185	2185	2185	0
338	20240729	155500	46298335	2185	2185	2185	2185	0
339	20240729	155400	46298335	2185	2185	2185	2185	0
340	20240729	155300	46298335	2185	2185	2185	2185	0
341	20240729	155200	46298335	2185	2185	2185	2185	0
342	20240729	155100	46298335	2185	2185	2185	2185	0
343	20240729	155000	46298335	2185	2185	2185	2185	0
344	20240729	154900	46298335	2185	2185	2185	2185	0
345	20240729	154800	46298335	2185	2185	2185	2185	0
346	20240729	154700	46298335	2185	2185	2185	2185	0
347	20240729	154600	46298335	2185	2185	2185	2185	0
348	20240729	154500	46298335	2185	2185	2185	2185	0
349	20240729	154400	46298335	2185	2185	2185	2185	0
350	20240729	154300	46298335	2185	2185	2185	2185	0
351	20240729	154200	46298335	2185	2185	2185	2185	0
352	20240729	154100	46298335	2185	2185	2185	2185	0
353	20240729	154000	46298335	2185	2185	2185	2185	0
354	20240729	153900	46298335	2185	2185	2185	2185	0
355	20240729	153800	46298335	2185	2185	2185	2185	0
356	20240729	153700	46298335	2185	2185	2185	2185	0
357	20240729	153600	46298335	2185	2185	2185	2185	0
358	20240729	153500	46298335	2185	2185	2185	2185	0
359	20240729	153400	46298335	2185	2185	2185	2185	0
360	20240729	153300	46298335	2185	2185	2185	2185	0
361	20240729	153200	46298335	2185	2185	2185	2185	0
362	20240729	153100	46298335	2185	2185	2185	2185	9
363	20240729	153000	46298335	2185	2185	2185	2185	9
364	20240729	152900	46278670	2185	2185	2185	2185	0
365	20240729	152800	46278670	2185	2185	2185	2185	0
366	20240729	152700	46278670	2185	2185	2185	2185	0
367	20240729	152600	46278670	2185	2185	2185	2185	0
368	20240729	152500	46278670	2185	2185	2185	2185	0
369	20240729	152400	46278670	2185	2185	2185	2185	0
370	20240729	152300	46278670	2185	2185	2185	2185	0
371	20240729	152200	46278670	2185	2185	2185	2185	0
372	20240729	152100	46278670	2185	2185	2185	2185	0
373	20240729	152000	46278670	2185	2185	2185	2185	0
374	20240729	151900	46278670	2185	2185	2185	2185	0
375	20240729	151800	46278670	2185	2185	2185	2185	0
376	20240729	151700	46278670	2185	2185	2185	2185	0
377	20240729	151600	46278670	2185	2185	2185	2185	0
378	20240729	151500	46278670	2185	2185	2185	2185	0
379	20240729	151400	46278670	2185	2185	2185	2185	0
380	20240729	151300	46278670	2185	2185	2185	2185	0
381	20240729	151200	46278670	2185	2185	2185	2185	0
382	20240729	151100	46278670	2185	2185	2185	2185	0
383	20240729	151000	46278670	2185	2185	2185	2185	0
384	20240729	150900	46278670	2185	2185	2185	2185	0
385	20240729	150800	46278670	2185	2185	2185	2185	0
386	20240729	150700	46278670	2185	2185	2185	2185	0
387	20240729	150600	46278670	2185	2185	2185	2185	0
388	20240729	150500	46278670	2185	2185	2185	2185	0
389	20240729	150400	46278670	2185	2185	2185	2185	0
390	20240729	150300	46278670	2185	2185	2185	2185	0
391	20240729	150200	46278670	2185	2185	2185	2185	0
392	20240729	150100	46278670	2185	2185	2185	2185	0
393	20240729	150000	46278670	2185	2185	2185	2185	0
394	20240729	145900	46278670	2185	2185	2185	2185	0
395	20240729	145800	46278670	2185	2185	2185	2185	0
396	20240729	145700	46278670	2185	2185	2185	2185	0
397	20240729	145600	46278670	2185	2185	2185	2185	0
398	20240729	145500	46278670	2185	2185	2185	2185	0
399	20240729	145400	46278670	2185	2185	2185	2185	0
400	20240729	145300	46278670	2185	2185	2185	2185	0
401	20240729	145200	46278670	2185	2185	2185	2185	0
402	20240729	145100	46278670	2185	2185	2185	2185	0
403	20240729	145000	46278670	2185	2185	2185	2185	0
404	20240729	144900	46278670	2185	2185	2185	2185	0
405	20240729	144800	46278670	2185	2185	2185	2185	0
406	20240729	144700	46278670	2185	2185	2185	2185	0
407	20240729	144600	46278670	2185	2185	2185	2185	0
408	20240729	144500	46278670	2185	2185	2185	2185	0
409	20240729	144400	46278670	2185	2185	2185	2185	0
410	20240729	144300	46278670	2185	2185	2185	2185	0
411	20240729	144200	46278670	2185	2185	2185	2185	0
412	20240729	144100	46278670	2185	2185	2185	2185	0
413	20240729	144000	46278670	2185	2185	2185	2185	1
414	20240729	143900	46276485	2190	2190	2190	2190	0
415	20240729	143800	46276485	2190	2190	2190	2190	0
416	20240729	143700	46276485	2190	2190	2190	2190	0
417	20240729	143600	46276485	2190	2190	2190	2190	0
418	20240729	143500	46276485	2190	2190	2190	2190	0
419	20240729	143400	46276485	2190	2190	2190	2190	0
420	20240729	143300	46276485	2190	2190	2190	2190	0
421	20240729	143200	46276485	2190	2190	2190	2190	0
422	20240729	143100	46276485	2190	2190	2190	2190	0
423	20240729	143000	46276485	2190	2190	2190	2190	0
424	20240729	142900	46276485	2190	2190	2190	2190	0
425	20240729	142800	46276485	2190	2190	2190	2190	0
426	20240729	142700	46276485	2190	2190	2190	2190	0
427	20240729	142600	46276485	2190	2190	2190	2190	0
428	20240729	142500	46276485	2190	2190	2190	2190	0
429	20240729	142400	46276485	2190	2190	2190	2190	0
430	20240729	142300	46276485	2190	2190	2190	2190	0
431	20240729	142200	46276485	2190	2190	2190	2190	0
432	20240729	142100	46276485	2190	2190	2190	2190	0
433	20240729	142000	46276485	2190	2190	2190	2190	0
434	20240729	141900	46276485	2190	2190	2190	2190	0
435	20240729	141800	46276485	2190	2190	2190	2190	0
436	20240729	141700	46276485	2190	2190	2190	2190	0
437	20240729	141600	46276485	2190	2190	2190	2190	0
438	20240729	141500	46276485	2190	2190	2190	2190	0
439	20240729	141400	46276485	2190	2190	2190	2190	0
440	20240729	141300	46276485	2190	2190	2190	2190	0
441	20240729	141200	46276485	2190	2190	2190	2190	0
442	20240729	141100	46276485	2190	2185	2190	2185	2
443	20240729	141000	46272110	2175	2175	2175	2175	0
444	20240729	140900	46272110	2175	2175	2175	2175	0
445	20240729	140800	46272110	2175	2175	2175	2175	0
446	20240729	140700	46272110	2175	2175	2175	2175	0
447	20240729	140600	46272110	2175	2175	2175	2175	0
448	20240729	140500	46272110	2175	2175	2175	2175	0
449	20240729	140400	46272110	2175	2175	2175	2175	0
450	20240729	140300	46272110	2175	2175	2175	2175	0
451	20240729	140200	46272110	2175	2175	2175	2175	0
452	20240729	140100	46272110	2175	2175	2175	2175	0
453	20240729	140000	46272110	2175	2180	2180	2175	460
454	20240729	135900	45271585	2185	2185	2185	2185	0
455	20240729	135800	45271585	2185	2185	2185	2185	0
456	20240729	135700	45271585	2185	2185	2185	2185	0
457	20240729	135600	45271585	2185	2185	2185	2185	0
458	20240729	135500	45271585	2185	2185	2185	2185	0
459	20240729	135400	45271585	2185	2185	2185	2185	0
460	20240729	135300	45271585	2185	2185	2185	2185	0
461	20240729	135200	45271585	2185	2185	2185	2185	0
462	20240729	135100	45271585	2185	2185	2185	2185	0
463	20240729	135000	45271585	2185	2185	2185	2185	0
464	20240729	134900	45271585	2185	2185	2185	2185	0
465	20240729	134800	45271585	2185	2185	2185	2185	0
466	20240729	134700	45271585	2185	2185	2185	2185	0
467	20240729	134600	45271585	2185	2185	2185	2185	0
468	20240729	134500	45271585	2185	2185	2185	2185	0
469	20240729	134400	45271585	2185	2185	2185	2185	0
470	20240729	134300	45271585	2185	2185	2185	2185	0
471	20240729	134200	45271585	2185	2185	2185	2185	0
472	20240729	134100	45271585	2185	2185	2185	2185	0
473	20240729	134000	45271585	2185	2185	2185	2185	0
474	20240729	133900	45271585	2185	2185	2185	2185	0
475	20240729	133800	45271585	2185	2185	2185	2185	0
476	20240729	133700	45271585	2185	2185	2185	2185	0
477	20240729	133600	45271585	2185	2185	2185	2185	0
478	20240729	133500	45271585	2185	2185	2185	2185	0
479	20240729	133400	45271585	2185	2185	2185	2185	0
480	20240729	133300	45271585	2185	2185	2185	2185	0
481	20240729	133200	45271585	2185	2185	2185	2185	0
482	20240729	133100	45271585	2185	2185	2185	2185	0
483	20240729	133000	45271585	2185	2185	2185	2185	327
484	20240729	132900	44557090	2185	2185	2185	2185	0
485	20240729	132800	44557090	2185	2185	2185	2185	0
486	20240729	132700	44557090	2185	2185	2185	2185	0
487	20240729	132600	44557090	2185	2185	2185	2185	0
488	20240729	132500	44557090	2185	2185	2185	2185	0
489	20240729	132400	44557090	2185	2185	2185	2185	0
490	20240729	132300	44557090	2185	2185	2185	2185	0
491	20240729	132200	44557090	2185	2185	2185	2185	0
492	20240729	132100	44557090	2185	2185	2185	2185	0
493	20240729	132000	44557090	2185	2185	2185	2185	0
494	20240729	131900	44557090	2185	2185	2185	2185	0
495	20240729	131800	44557090	2185	2185	2185	2185	0
496	20240729	131700	44557090	2185	2185	2185	2185	0
497	20240729	131600	44557090	2185	2185	2185	2185	0
498	20240729	131500	44557090	2185	2185	2185	2185	0
499	20240729	131400	44557090	2185	2185	2185	2185	0
500	20240729	131300	44557090	2185	2185	2185	2185	0
501	20240729	131200	44557090	2185	2185	2185	2185	0
502	20240729	131100	44557090	2185	2185	2185	2185	0
503	20240729	131000	44557090	2185	2185	2185	2185	0
504	20240729	130900	44557090	2185	2185	2185	2185	0
505	20240729	130800	44557090	2185	2185	2185	2185	0
506	20240729	130700	44557090	2185	2185	2185	2185	0
507	20240729	130600	44557090	2185	2185	2185	2185	675
508	20240729	130500	43082215	2185	2185	2185	2185	0
509	20240729	130400	43082215	2185	2185	2185	2185	0
510	20240729	130300	43082215	2185	2185	2185	2185	0
511	20240729	130200	43082215	2185	2185	2185	2185	0
512	20240729	130100	43082215	2185	2185	2185	2185	0
513	20240729	130000	43082215	2185	2185	2185	2185	0
514	20240729	125900	43082215	2185	2185	2185	2185	0
515	20240729	125800	43082215	2185	2185	2185	2185	0
516	20240729	125700	43082215	2185	2185	2185	2185	0
517	20240729	125600	43082215	2185	2185	2185	2185	0
518	20240729	125500	43082215	2185	2185	2185	2185	0
519	20240729	125400	43082215	2185	2185	2185	2185	0
520	20240729	125300	43082215	2185	2185	2185	2185	0
521	20240729	125200	43082215	2185	2185	2185	2185	0
522	20240729	125100	43082215	2185	2185	2185	2185	0
523	20240729	125000	43082215	2185	2185	2185	2185	0
524	20240729	124900	43082215	2185	2185	2185	2185	0
525	20240729	124800	43082215	2185	2185	2185	2185	0
526	20240729	124700	43082215	2185	2185	2185	2185	0
527	20240729	124600	43082215	2185	2185	2185	2185	0
528	20240729	124500	43082215	2185	2185	2185	2185	0
529	20240729	124400	43082215	2185	2185	2185	2185	0
530	20240729	124300	43082215	2185	2185	2185	2185	0
531	20240729	124200	43082215	2185	2185	2185	2185	0
532	20240729	124100	43082215	2185	2185	2185	2185	0
533	20240729	124000	43082215	2185	2185	2185	2185	0
534	20240729	123900	43082215	2185	2185	2185	2185	0
535	20240729	123800	43082215	2185	2185	2185	2185	0
536	20240729	123700	43082215	2185	2185	2185	2185	0
537	20240729	123600	43082215	2185	2185	2185	2185	0
538	20240729	123500	43082215	2185	2185	2185	2185	0
539	20240729	123400	43082215	2185	2185	2185	2185	0
540	20240729	123300	43082215	2185	2185	2185	2185	0
541	20240729	123200	43082215	2185	2185	2185	2185	0
542	20240729	123100	43082215	2185	2185	2185	2185	0
543	20240729	123000	43082215	2185	2185	2185	2185	0
544	20240729	122900	43082215	2185	2185	2185	2185	0
545	20240729	122800	43082215	2185	2185	2185	2185	0
546	20240729	122700	43082215	2185	2185	2185	2185	0
547	20240729	122600	43082215	2185	2185	2185	2185	0
548	20240729	122500	43082215	2185	2185	2185	2185	0
549	20240729	122400	43082215	2185	2185	2185	2185	0
550	20240729	122300	43082215	2185	2185	2185	2185	0
551	20240729	122200	43082215	2185	2185	2185	2185	0
552	20240729	122100	43082215	2185	2185	2185	2185	0
553	20240729	122000	43082215	2185	2185	2185	2185	0
554	20240729	121900	43082215	2185	2185	2185	2185	0
555	20240729	121800	43082215	2185	2185	2185	2185	0
556	20240729	121700	43082215	2185	2185	2185	2185	0
557	20240729	121600	43082215	2185	2185	2185	2185	0
558	20240729	121500	43082215	2185	2185	2185	2185	0
559	20240729	121400	43082215	2185	2185	2185	2185	0
560	20240729	121300	43082215	2185	2185	2185	2185	0
561	20240729	121200	43082215	2185	2185	2185	2185	0
562	20240729	121100	43082215	2185	2185	2185	2185	0
563	20240729	121000	43082215	2185	2185	2185	2185	0
564	20240729	120900	43082215	2185	2185	2185	2185	0
565	20240729	120800	43082215	2185	2185	2185	2185	0
566	20240729	120700	43082215	2185	2185	2185	2185	0
567	20240729	120600	43082215	2185	2185	2185	2185	0
568	20240729	120500	43082215	2185	2185	2185	2185	0
569	20240729	120400	43082215	2185	2185	2185	2185	0
570	20240729	120300	43082215	2185	2185	2185	2185	0
571	20240729	120200	43082215	2185	2185	2185	2185	0
572	20240729	120100	43082215	2185	2185	2185	2185	0
573	20240729	120000	43082215	2185	2185	2185	2185	0
574	20240729	115900	43082215	2185	2185	2185	2185	0
575	20240729	115800	43082215	2185	2185	2185	2185	0
576	20240729	115700	43082215	2185	2185	2185	2185	0
577	20240729	115600	43082215	2185	2185	2185	2185	0
578	20240729	115500	43082215	2185	2185	2185	2185	0
579	20240729	115400	43082215	2185	2185	2185	2185	0
580	20240729	115300	43082215	2185	2185	2185	2185	0
581	20240729	115200	43082215	2185	2185	2185	2185	0
582	20240729	115100	43082215	2185	2185	2185	2185	0
583	20240729	115000	43082215	2185	2185	2185	2185	0
584	20240729	114900	43082215	2185	2185	2185	2185	0
585	20240729	114800	43082215	2185	2185	2185	2185	0
586	20240729	114700	43082215	2185	2185	2185	2185	0
587	20240729	114600	43082215	2185	2185	2185	2185	0
588	20240729	114500	43082215	2185	2185	2185	2185	0
589	20240729	114400	43082215	2185	2185	2185	2185	0
590	20240729	114300	43082215	2185	2185	2185	2185	0
591	20240729	114200	43082215	2185	2185	2185	2185	0
592	20240729	114100	43082215	2185	2185	2185	2185	0
593	20240729	114000	43082215	2185	2185	2185	2185	0
594	20240729	113900	43082215	2185	2185	2185	2185	0
595	20240729	113800	43082215	2185	2185	2185	2185	0
596	20240729	113700	43082215	2185	2185	2185	2185	0
597	20240729	113600	43082215	2185	2185	2185	2185	0
598	20240729	113500	43082215	2185	2185	2185	2185	0
599	20240729	113400	43082215	2185	2185	2185	2185	0
600	20240729	113300	43082215	2185	2185	2185	2185	0
601	20240729	113200	43082215	2185	2185	2185	2185	0
602	20240729	113100	43082215	2185	2185	2185	2185	0
603	20240729	113000	43082215	2185	2185	2185	2185	0
604	20240729	112900	43082215	2185	2185	2185	2185	0
605	20240729	112800	43082215	2185	2185	2185	2185	0
606	20240729	112700	43082215	2185	2185	2185	2185	0
607	20240729	112600	43082215	2185	2185	2185	2185	0
608	20240729	112500	43082215	2185	2185	2185	2185	0
609	20240729	112400	43082215	2185	2185	2185	2185	0
610	20240729	112300	43082215	2185	2185	2185	2185	0
611	20240729	112200	43082215	2185	2185	2185	2185	0
612	20240729	112100	43082215	2185	2185	2185	2185	0
613	20240729	112000	43082215	2185	2185	2185	2185	0
614	20240729	111900	43082215	2185	2185	2185	2185	0
615	20240729	111800	43082215	2185	2185	2185	2185	0
616	20240729	111700	43082215	2185	2185	2185	2185	200
617	20240729	111600	42645215	2185	2185	2185	2185	0
618	20240729	111500	42645215	2185	2185	2185	2185	0
619	20240729	111400	42645215	2185	2185	2185	2185	0
620	20240729	111300	42645215	2185	2185	2185	2185	0
621	20240729	111200	42645215	2185	2185	2185	2185	0
622	20240729	111100	42645215	2185	2185	2185	2185	0
623	20240729	111000	42645215	2185	2185	2185	2185	0
624	20240729	110900	42645215	2185	2185	2185	2185	1510
625	20240729	110800	39345865	2185	2185	2185	2185	991
626	20240729	110700	37180530	2185	2185	2185	2185	0
627	20240729	110600	37180530	2185	2185	2185	2185	2274
628	20240729	110500	32211840	2185	2185	2185	2185	0
629	20240729	110400	32211840	2185	2185	2185	2185	0
630	20240729	110300	32211840	2185	2185	2185	2185	0
631	20240729	110200	32211840	2185	2185	2185	2185	0
632	20240729	110100	32211840	2185	2185	2185	2185	0
633	20240729	110000	32211840	2185	2185	2185	2185	0
634	20240729	105900	32211840	2185	2185	2185	2185	0
635	20240729	105800	32211840	2185	2185	2185	2185	0
636	20240729	105700	32211840	2185	2185	2185	2185	4320
637	20240729	105600	22772640	2180	2180	2180	2180	0
638	20240729	105500	22772640	2180	2180	2180	2180	40
639	20240729	105400	22685440	2180	2180	2180	2180	2092
640	20240729	105300	18124880	2185	2185	2185	2185	0
641	20240729	105200	18124880	2185	2185	2185	2185	0
642	20240729	105100	18124880	2185	2185	2185	2185	0
643	20240729	105000	18124880	2185	2185	2185	2185	0
644	20240729	104900	18124880	2185	2185	2185	2185	0
645	20240729	104800	18124880	2185	2185	2185	2185	0
646	20240729	104700	18124880	2185	2185	2185	2185	0
647	20240729	104600	18124880	2185	2185	2185	2185	0
648	20240729	104500	18124880	2185	2185	2185	2185	0
649	20240729	104400	18124880	2185	2185	2185	2185	0
650	20240729	104300	18124880	2185	2185	2185	2185	0
651	20240729	104200	18124880	2185	2185	2185	2185	0
652	20240729	104100	18124880	2185	2185	2185	2185	0
653	20240729	104000	18124880	2185	2185	2185	2185	0
654	20240729	103900	18124880	2185	2185	2185	2185	0
655	20240729	103800	18124880	2185	2185	2185	2185	0
656	20240729	103700	18124880	2185	2185	2185	2185	0
657	20240729	103600	18124880	2185	2185	2185	2185	0
658	20240729	103500	18124880	2185	2185	2185	2185	0
659	20240729	103400	18124880	2185	2185	2185	2185	0
660	20240729	103300	18124880	2185	2185	2185	2185	0
661	20240729	103200	18124880	2185	2185	2185	2185	0
662	20240729	103100	18124880	2185	2185	2185	2185	0
663	20240729	103000	18124880	2185	2185	2185	2185	0
664	20240729	102900	18124880	2185	2185	2185	2185	0
665	20240729	102800	18124880	2185	2185	2185	2185	0
666	20240729	102700	18124880	2185	2185	2185	2185	500
667	20240729	102600	17032380	2185	2185	2185	2185	0
668	20240729	102500	17032380	2185	2185	2185	2185	0
669	20240729	102400	17032380	2185	2185	2185	2185	0
670	20240729	102300	17032380	2185	2185	2185	2185	0
671	20240729	102200	17032380	2185	2185	2185	2185	0
672	20240729	102100	17032380	2185	2185	2185	2185	100
673	20240729	102000	16813880	2180	2180	2180	2180	0
674	20240729	101900	16813880	2180	2180	2180	2180	0
675	20240729	101800	16813880	2180	2180	2180	2180	0
676	20240729	101700	16813880	2180	2180	2180	2180	0
677	20240729	101600	16813880	2180	2180	2180	2180	0
678	20240729	101500	16813880	2180	2180	2180	2180	0
679	20240729	101400	16813880	2180	2180	2180	2180	0
680	20240729	101300	16813880	2180	2180	2180	2180	180
681	20240729	101200	16421480	2185	2185	2185	2185	0
682	20240729	101100	16421480	2185	2185	2185	2185	0
683	20240729	101000	16421480	2185	2185	2185	2185	0
684	20240729	100900	16421480	2185	2185	2185	2185	5
685	20240729	100800	16410555	2185	2185	2185	2185	1
686	20240729	100700	16408370	2185	2185	2185	2185	0
687	20240729	100600	16408370	2185	2185	2185	2185	0
688	20240729	100500	16408370	2185	2185	2185	2185	0
689	20240729	100400	16408370	2185	2185	2185	2185	0
690	20240729	100300	16408370	2185	2185	2185	2185	0
691	20240729	100200	16408370	2185	2185	2185	2185	0
692	20240729	100100	16408370	2185	2185	2185	2185	0
693	20240729	100000	16408370	2185	2185	2185	2185	0
694	20240729	095900	16408370	2185	2185	2185	2185	0
695	20240729	095800	16408370	2185	2185	2185	2185	0
696	20240729	095700	16408370	2185	2185	2185	2185	0
697	20240729	095600	16408370	2185	2185	2185	2185	0
698	20240729	095500	16408370	2185	2185	2185	2185	0
699	20240729	095400	16408370	2185	2185	2185	2185	0
700	20240729	095300	16408370	2185	2185	2185	2185	0
701	20240729	095200	16408370	2185	2185	2185	2185	0
702	20240729	095100	16408370	2185	2185	2185	2185	0
703	20240729	095000	16408370	2185	2185	2185	2185	0
704	20240729	094900	16408370	2185	2185	2185	2185	0
705	20240729	094800	16408370	2185	2185	2185	2185	0
706	20240729	094700	16408370	2185	2185	2185	2185	0
707	20240729	094600	16408370	2185	2185	2185	2185	0
708	20240729	094500	16408370	2185	2185	2185	2185	0
709	20240729	094400	16408370	2185	2185	2185	2185	0
710	20240729	094300	16408370	2185	2185	2185	2185	0
711	20240729	094200	16408370	2185	2185	2185	2185	0
712	20240729	094100	16408370	2185	2185	2185	2185	0
713	20240729	094000	16408370	2185	2185	2185	2185	0
714	20240729	093900	16408370	2185	2185	2185	2185	5
715	20240729	093800	16397445	2185	2185	2185	2185	0
716	20240729	093700	16397445	2185	2185	2185	2185	0
717	20240729	093600	16397445	2185	2185	2185	2185	0
718	20240729	093500	16397445	2185	2185	2185	2185	0
719	20240729	093400	16397445	2185	2185	2185	2185	0
720	20240729	093300	16397445	2185	2185	2185	2185	0
721	20240729	093200	16397445	2185	2185	2185	2185	0
722	20240729	093100	16397445	2185	2185	2185	2185	0
723	20240729	093000	16397445	2185	2185	2185	2185	0
724	20240729	092900	16397445	2185	2185	2185	2185	0
725	20240729	092800	16397445	2185	2185	2185	2185	0
726	20240729	092700	16397445	2185	2185	2185	2185	0
727	20240729	092600	16397445	2185	2185	2185	2185	0
728	20240729	092500	16397445	2185	2185	2185	2185	2
729	20240729	092400	16393075	2180	2180	2180	2180	0
730	20240729	092300	16393075	2180	2180	2180	2180	0
731	20240729	092200	16393075	2180	2180	2180	2180	0
732	20240729	092100	16393075	2180	2180	2180	2180	0
733	20240729	092000	16393075	2180	2180	2180	2180	0
734	20240729	091900	16393075	2180	2180	2180	2180	0
735	20240729	091800	16393075	2180	2180	2180	2180	0
736	20240729	091700	16393075	2180	2180	2180	2180	0
737	20240729	091600	16393075	2180	2180	2180	2180	0
738	20240729	091500	16393075	2180	2180	2180	2180	0
739	20240729	091400	16393075	2180	2180	2180	2180	0
740	20240729	091300	16393075	2180	2180	2180	2180	0
741	20240729	091200	16393075	2180	2180	2180	2180	0
742	20240729	091100	16393075	2180	2180	2180	2180	0
743	20240729	091000	16393075	2180	2180	2180	2180	0
744	20240729	090900	16393075	2180	2180	2180	2180	0
745	20240729	090800	16393075	2180	2180	2180	2180	0
746	20240729	090700	16393075	2180	2180	2180	2180	7014
747	20240729	090600	1102555	2180	2180	2180	2180	0
748	20240729	090500	1102555	2180	2180	2180	2180	80
749	20240729	090400	928155	2180	2180	2180	2180	94
750	20240729	090300	723235	2185	2185	2185	2185	0
751	20240729	090200	723235	2185	2185	2185	2185	0
752	20240729	090100	723235	2185	2185	2185	2185	0
753	20240729	090000	723235	2185	2185	2185	2185	331