KissMeData/390110/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	214000	3498261	1898	1898	1898	1898	1
3	20240708	213900	3498261	1898	1898	1898	1898	0
4	20240708	213800	3498261	1898	1898	1898	1898	0
5	20240708	213700	3498261	1898	1898	1898	1898	0
6	20240708	213600	3498261	1898	1898	1898	1898	0
7	20240708	213500	3498261	1898	1898	1898	1898	0
8	20240708	213400	3498261	1898	1898	1898	1898	0
9	20240708	213300	3498261	1898	1898	1898	1898	0
10	20240708	213200	3498261	1898	1898	1898	1898	0
11	20240708	213100	3498261	1898	1898	1898	1898	0
12	20240708	213000	3498261	1898	1898	1898	1898	0
13	20240708	212900	3498261	1898	1898	1898	1898	0
14	20240708	212800	3498261	1898	1898	1898	1898	0
15	20240708	212700	3498261	1898	1898	1898	1898	0
16	20240708	212600	3498261	1898	1898	1898	1898	0
17	20240708	212500	3498261	1898	1898	1898	1898	0
18	20240708	212400	3498261	1898	1898	1898	1898	0
19	20240708	212300	3498261	1898	1898	1898	1898	0
20	20240708	212200	3498261	1898	1898	1898	1898	0
21	20240708	212100	3498261	1898	1898	1898	1898	0
22	20240708	212000	3498261	1898	1898	1898	1898	0
23	20240708	211900	3498261	1898	1898	1898	1898	0
24	20240708	211800	3498261	1898	1898	1898	1898	0
25	20240708	211700	3498261	1898	1898	1898	1898	0
26	20240708	211600	3498261	1898	1898	1898	1898	0
27	20240708	211500	3498261	1898	1898	1898	1898	0
28	20240708	211400	3498261	1898	1898	1898	1898	0
29	20240708	211300	3498261	1898	1898	1898	1898	0
30	20240708	211200	3498261	1898	1898	1898	1898	0
31	20240708	211100	3498261	1898	1898	1898	1898	0
32	20240708	211000	3498261	1898	1898	1898	1898	1
33	20240708	210900	3498261	1898	1898	1898	1898	0
34	20240708	210800	3498261	1898	1898	1898	1898	0
35	20240708	210700	3498261	1898	1898	1898	1898	0
36	20240708	210600	3498261	1898	1898	1898	1898	0
37	20240708	210500	3498261	1898	1898	1898	1898	0
38	20240708	210400	3498261	1898	1898	1898	1898	0
39	20240708	210300	3498261	1898	1898	1898	1898	0
40	20240708	210200	3498261	1898	1898	1898	1898	0
41	20240708	210100	3498261	1898	1898	1898	1898	0
42	20240708	210000	3498261	1898	1898	1898	1898	0
43	20240708	205900	3498261	1898	1898	1898	1898	0
44	20240708	205800	3498261	1898	1898	1898	1898	0
45	20240708	205700	3498261	1898	1898	1898	1898	0
46	20240708	205600	3498261	1898	1898	1898	1898	0
47	20240708	205500	3498261	1898	1898	1898	1898	0
48	20240708	205400	3498261	1898	1898	1898	1898	0
49	20240708	205300	3498261	1898	1898	1898	1898	0
50	20240708	205200	3498261	1898	1898	1898	1898	0
51	20240708	205100	3498261	1898	1898	1898	1898	0
52	20240708	205000	3498261	1898	1898	1898	1898	0
53	20240708	204900	3498261	1898	1898	1898	1898	0
54	20240708	204800	3498261	1898	1898	1898	1898	0
55	20240708	204700	3498261	1898	1898	1898	1898	0
56	20240708	204600	3498261	1898	1898	1898	1898	0
57	20240708	204500	3498261	1898	1898	1898	1898	0
58	20240708	204400	3498261	1898	1898	1898	1898	0
59	20240708	204300	3498261	1898	1898	1898	1898	0
60	20240708	204200	3498261	1898	1898	1898	1898	0
61	20240708	204100	3498261	1898	1898	1898	1898	0
62	20240708	204000	3498261	1898	1898	1898	1898	1
63	20240708	203900	3498261	1898	1898	1898	1898	0
64	20240708	203800	3498261	1898	1898	1898	1898	0
65	20240708	203700	3498261	1898	1898	1898	1898	0
66	20240708	203600	3498261	1898	1898	1898	1898	0
67	20240708	203500	3498261	1898	1898	1898	1898	0
68	20240708	203400	3498261	1898	1898	1898	1898	0
69	20240708	203300	3498261	1898	1898	1898	1898	0
70	20240708	203200	3498261	1898	1898	1898	1898	0
71	20240708	203100	3498261	1898	1898	1898	1898	0
72	20240708	203000	3498261	1898	1898	1898	1898	0
73	20240708	202900	3498261	1898	1898	1898	1898	0
74	20240708	202800	3498261	1898	1898	1898	1898	0
75	20240708	202700	3498261	1898	1898	1898	1898	0
76	20240708	202600	3498261	1898	1898	1898	1898	0
77	20240708	202500	3498261	1898	1898	1898	1898	0
78	20240708	202400	3498261	1898	1898	1898	1898	0
79	20240708	202300	3498261	1898	1898	1898	1898	0
80	20240708	202200	3498261	1898	1898	1898	1898	0
81	20240708	202100	3498261	1898	1898	1898	1898	0
82	20240708	202000	3498261	1898	1898	1898	1898	0
83	20240708	201900	3498261	1898	1898	1898	1898	0
84	20240708	201800	3498261	1898	1898	1898	1898	0
85	20240708	201700	3498261	1898	1898	1898	1898	0
86	20240708	201600	3498261	1898	1898	1898	1898	0
87	20240708	201500	3498261	1898	1898	1898	1898	0
88	20240708	201400	3498261	1898	1898	1898	1898	0
89	20240708	201300	3498261	1898	1898	1898	1898	0
90	20240708	201200	3498261	1898	1898	1898	1898	0
91	20240708	201100	3498261	1898	1898	1898	1898	0
92	20240708	201000	3498261	1898	1898	1898	1898	1
93	20240708	200900	3498261	1898	1898	1898	1898	0
94	20240708	200800	3498261	1898	1898	1898	1898	0
95	20240708	200700	3498261	1898	1898	1898	1898	0
96	20240708	200600	3498261	1898	1898	1898	1898	0
97	20240708	200500	3498261	1898	1898	1898	1898	0
98	20240708	200400	3498261	1898	1898	1898	1898	0
99	20240708	200300	3498261	1898	1898	1898	1898	0
100	20240708	200200	3498261	1898	1898	1898	1898	0
101	20240708	200100	3498261	1898	1898	1898	1898	0
102	20240708	200000	3498261	1898	1898	1898	1898	0
103	20240708	195900	3498261	1898	1898	1898	1898	0
104	20240708	195800	3498261	1898	1898	1898	1898	0
105	20240708	195700	3498261	1898	1898	1898	1898	0
106	20240708	195600	3498261	1898	1898	1898	1898	0
107	20240708	195500	3498261	1898	1898	1898	1898	0
108	20240708	195400	3498261	1898	1898	1898	1898	0
109	20240708	195300	3498261	1898	1898	1898	1898	0
110	20240708	195200	3498261	1898	1898	1898	1898	0
111	20240708	195100	3498261	1898	1898	1898	1898	0
112	20240708	195000	3498261	1898	1898	1898	1898	0
113	20240708	194900	3498261	1898	1898	1898	1898	0
114	20240708	194800	3498261	1898	1898	1898	1898	0
115	20240708	194700	3498261	1898	1898	1898	1898	0
116	20240708	194600	3498261	1898	1898	1898	1898	0
117	20240708	194500	3498261	1898	1898	1898	1898	0
118	20240708	194400	3498261	1898	1898	1898	1898	0
119	20240708	194300	3498261	1898	1898	1898	1898	0
120	20240708	194200	3498261	1898	1898	1898	1898	0
121	20240708	194100	3498261	1898	1898	1898	1898	0
122	20240708	194000	3498261	1898	1898	1898	1898	1
123	20240708	193900	3498261	1898	1898	1898	1898	0
124	20240708	193800	3498261	1898	1898	1898	1898	0
125	20240708	193700	3498261	1898	1898	1898	1898	0
126	20240708	193600	3498261	1898	1898	1898	1898	0
127	20240708	193500	3498261	1898	1898	1898	1898	0
128	20240708	193400	3498261	1898	1898	1898	1898	0
129	20240708	193300	3498261	1898	1898	1898	1898	0
130	20240708	193200	3498261	1898	1898	1898	1898	0
131	20240708	193100	3498261	1898	1898	1898	1898	0
132	20240708	193000	3498261	1898	1898	1898	1898	0
133	20240708	192900	3498261	1898	1898	1898	1898	0
134	20240708	192800	3498261	1898	1898	1898	1898	0
135	20240708	192700	3498261	1898	1898	1898	1898	0
136	20240708	192600	3498261	1898	1898	1898	1898	0
137	20240708	192500	3498261	1898	1898	1898	1898	0
138	20240708	192400	3498261	1898	1898	1898	1898	0
139	20240708	192300	3498261	1898	1898	1898	1898	0
140	20240708	192200	3498261	1898	1898	1898	1898	0
141	20240708	192100	3498261	1898	1898	1898	1898	0
142	20240708	192000	3498261	1898	1898	1898	1898	0
143	20240708	191900	3498261	1898	1898	1898	1898	0
144	20240708	191800	3498261	1898	1898	1898	1898	0
145	20240708	191700	3498261	1898	1898	1898	1898	0
146	20240708	191600	3498261	1898	1898	1898	1898	0
147	20240708	191500	3498261	1898	1898	1898	1898	0
148	20240708	191400	3498261	1898	1898	1898	1898	0
149	20240708	191300	3498261	1898	1898	1898	1898	0
150	20240708	191200	3498261	1898	1898	1898	1898	0
151	20240708	191100	3498261	1898	1898	1898	1898	0
152	20240708	191000	3498261	1898	1898	1898	1898	1
153	20240708	190900	3498261	1898	1898	1898	1898	0
154	20240708	190800	3498261	1898	1898	1898	1898	0
155	20240708	190700	3498261	1898	1898	1898	1898	0
156	20240708	190600	3498261	1898	1898	1898	1898	0
157	20240708	190500	3498261	1898	1898	1898	1898	0
158	20240708	190400	3498261	1898	1898	1898	1898	0
159	20240708	190300	3498261	1898	1898	1898	1898	0
160	20240708	190200	3498261	1898	1898	1898	1898	0
161	20240708	190100	3498261	1898	1898	1898	1898	0
162	20240708	190000	3498261	1898	1898	1898	1898	0
163	20240708	185900	3498261	1898	1898	1898	1898	0
164	20240708	185800	3498261	1898	1898	1898	1898	0
165	20240708	185700	3498261	1898	1898	1898	1898	0
166	20240708	185600	3498261	1898	1898	1898	1898	0
167	20240708	185500	3498261	1898	1898	1898	1898	0
168	20240708	185400	3498261	1898	1898	1898	1898	0
169	20240708	185300	3498261	1898	1898	1898	1898	0
170	20240708	185200	3498261	1898	1898	1898	1898	0
171	20240708	185100	3498261	1898	1898	1898	1898	0
172	20240708	185000	3498261	1898	1898	1898	1898	0
173	20240708	184900	3498261	1898	1898	1898	1898	0
174	20240708	184800	3498261	1898	1898	1898	1898	0
175	20240708	184700	3498261	1898	1898	1898	1898	0
176	20240708	184600	3498261	1898	1898	1898	1898	0
177	20240708	184500	3498261	1898	1898	1898	1898	0
178	20240708	184400	3498261	1898	1898	1898	1898	0
179	20240708	184300	3498261	1898	1898	1898	1898	0
180	20240708	184200	3498261	1898	1898	1898	1898	0
181	20240708	184100	3498261	1898	1898	1898	1898	0
182	20240708	184000	3498261	1898	1898	1898	1898	1
183	20240708	183900	3498261	1898	1898	1898	1898	0
184	20240708	183800	3498261	1898	1898	1898	1898	0
185	20240708	183700	3498261	1898	1898	1898	1898	0
186	20240708	183600	3498261	1898	1898	1898	1898	0
187	20240708	183500	3498261	1898	1898	1898	1898	0
188	20240708	183400	3498261	1898	1898	1898	1898	0
189	20240708	183300	3498261	1898	1898	1898	1898	0
190	20240708	183200	3498261	1898	1898	1898	1898	0
191	20240708	183100	3498261	1898	1898	1898	1898	0
192	20240708	183000	3498261	1898	1898	1898	1898	0
193	20240708	182900	3498261	1898	1898	1898	1898	0
194	20240708	182800	3498261	1898	1898	1898	1898	0
195	20240708	182700	3498261	1898	1898	1898	1898	0
196	20240708	182600	3498261	1898	1898	1898	1898	0
197	20240708	182500	3498261	1898	1898	1898	1898	0
198	20240708	182400	3498261	1898	1898	1898	1898	0
199	20240708	182300	3498261	1898	1898	1898	1898	0
200	20240708	182200	3498261	1898	1898	1898	1898	0
201	20240708	182100	3498261	1898	1898	1898	1898	0
202	20240708	182000	3498261	1898	1898	1898	1898	0
203	20240708	181900	3498261	1898	1898	1898	1898	0
204	20240708	181800	3498261	1898	1898	1898	1898	0
205	20240708	181700	3498261	1898	1898	1898	1898	0
206	20240708	181600	3498261	1898	1898	1898	1898	0
207	20240708	181500	3498261	1898	1898	1898	1898	0
208	20240708	181400	3498261	1898	1898	1898	1898	0
209	20240708	181300	3498261	1898	1898	1898	1898	0
210	20240708	181200	3498261	1898	1898	1898	1898	0
211	20240708	181100	3498261	1898	1898	1898	1898	0
212	20240708	181000	3498261	1898	1898	1898	1898	1
213	20240708	180900	3498261	1898	1898	1898	1898	0
214	20240708	180800	3498261	1898	1898	1898	1898	0
215	20240708	180700	3498261	1898	1898	1898	1898	0
216	20240708	180600	3498261	1898	1898	1898	1898	0
217	20240708	180500	3498261	1898	1898	1898	1898	0
218	20240708	180400	3498261	1898	1898	1898	1898	0
219	20240708	180300	3498261	1898	1898	1898	1898	0
220	20240708	180200	3498261	1898	1898	1898	1898	0
221	20240708	180100	3498261	1898	1898	1898	1898	0
222	20240708	180000	3498261	1898	1898	1898	1898	0
223	20240708	175900	3498261	1898	1898	1898	1898	0
224	20240708	175800	3498261	1898	1898	1898	1898	0
225	20240708	175700	3498261	1898	1898	1898	1898	0
226	20240708	175600	3498261	1898	1898	1898	1898	0
227	20240708	175500	3498261	1898	1898	1898	1898	0
228	20240708	175400	3498261	1898	1898	1898	1898	0
229	20240708	175300	3498261	1898	1898	1898	1898	0
230	20240708	175200	3498261	1898	1898	1898	1898	0
231	20240708	175100	3498261	1898	1898	1898	1898	0
232	20240708	175000	3498261	1898	1898	1898	1898	0
233	20240708	174900	3498261	1898	1898	1898	1898	0
234	20240708	174800	3498261	1898	1898	1898	1898	0
235	20240708	174700	3498261	1898	1898	1898	1898	0
236	20240708	174600	3498261	1898	1898	1898	1898	0
237	20240708	174500	3498261	1898	1898	1898	1898	0
238	20240708	174400	3498261	1898	1898	1898	1898	0
239	20240708	174300	3498261	1898	1898	1898	1898	0
240	20240708	174200	3498261	1898	1898	1898	1898	0
241	20240708	174100	3498261	1898	1898	1898	1898	0
242	20240708	174000	3498261	1898	1898	1898	1898	1
243	20240708	173900	3498261	1898	1898	1898	1898	0
244	20240708	173800	3498261	1898	1898	1898	1898	0
245	20240708	173700	3498261	1898	1898	1898	1898	0
246	20240708	173600	3498261	1898	1898	1898	1898	0
247	20240708	173500	3498261	1898	1898	1898	1898	0
248	20240708	173400	3498261	1898	1898	1898	1898	0
249	20240708	173300	3498261	1898	1898	1898	1898	0
250	20240708	173200	3498261	1898	1898	1898	1898	0
251	20240708	173100	3498261	1898	1898	1898	1898	0
252	20240708	173000	3498261	1898	1898	1898	1898	0
253	20240708	172900	3498261	1898	1898	1898	1898	0
254	20240708	172800	3498261	1898	1898	1898	1898	0
255	20240708	172700	3498261	1898	1898	1898	1898	0
256	20240708	172600	3498261	1898	1898	1898	1898	0
257	20240708	172500	3498261	1898	1898	1898	1898	0
258	20240708	172400	3498261	1898	1898	1898	1898	0
259	20240708	172300	3498261	1898	1898	1898	1898	0
260	20240708	172200	3498261	1898	1898	1898	1898	0
261	20240708	172100	3498261	1898	1898	1898	1898	0
262	20240708	172000	3498261	1898	1898	1898	1898	0
263	20240708	171900	3498261	1898	1898	1898	1898	0
264	20240708	171800	3498261	1898	1898	1898	1898	0
265	20240708	171700	3498261	1898	1898	1898	1898	0
266	20240708	171600	3498261	1898	1898	1898	1898	0
267	20240708	171500	3498261	1898	1898	1898	1898	0
268	20240708	171400	3498261	1898	1898	1898	1898	0
269	20240708	171300	3498261	1898	1898	1898	1898	0
270	20240708	171200	3498261	1898	1898	1898	1898	0
271	20240708	171100	3498261	1898	1898	1898	1898	0
272	20240708	171000	3498261	1898	1898	1898	1898	1
273	20240708	170900	3498261	1898	1898	1898	1898	0
274	20240708	170800	3498261	1898	1898	1898	1898	0
275	20240708	170700	3498261	1898	1898	1898	1898	0
276	20240708	170600	3498261	1898	1898	1898	1898	0
277	20240708	170500	3498261	1898	1898	1898	1898	0
278	20240708	170400	3498261	1898	1898	1898	1898	0
279	20240708	170300	3498261	1898	1898	1898	1898	0
280	20240708	170200	3498261	1898	1898	1898	1898	0
281	20240708	170100	3498261	1898	1898	1898	1898	0
282	20240708	170000	3498261	1898	1898	1898	1898	0
283	20240708	165900	3498261	1898	1898	1898	1898	0
284	20240708	165800	3498261	1898	1898	1898	1898	0
285	20240708	165700	3498261	1898	1898	1898	1898	0
286	20240708	165600	3498261	1898	1898	1898	1898	0
287	20240708	165500	3498261	1898	1898	1898	1898	0
288	20240708	165400	3498261	1898	1898	1898	1898	0
289	20240708	165300	3498261	1898	1898	1898	1898	0
290	20240708	165200	3498261	1898	1898	1898	1898	0
291	20240708	165100	3498261	1898	1898	1898	1898	0
292	20240708	165000	3498261	1898	1898	1898	1898	0
293	20240708	164900	3498261	1898	1898	1898	1898	0
294	20240708	164800	3498261	1898	1898	1898	1898	0
295	20240708	164700	3498261	1898	1898	1898	1898	0
296	20240708	164600	3498261	1898	1898	1898	1898	0
297	20240708	164500	3498261	1898	1898	1898	1898	0
298	20240708	164400	3498261	1898	1898	1898	1898	0
299	20240708	164300	3498261	1898	1898	1898	1898	0
300	20240708	164200	3498261	1898	1898	1898	1898	0
301	20240708	164100	3498261	1898	1898	1898	1898	0
302	20240708	164000	3498261	1898	1898	1898	1898	1
303	20240708	163900	3498261	1898	1898	1898	1898	0
304	20240708	163800	3498261	1898	1898	1898	1898	0
305	20240708	163700	3498261	1898	1898	1898	1898	0
306	20240708	163600	3498261	1898	1898	1898	1898	0
307	20240708	163500	3498261	1898	1898	1898	1898	0
308	20240708	163400	3498261	1898	1898	1898	1898	0
309	20240708	163300	3498261	1898	1898	1898	1898	0
310	20240708	163200	3498261	1898	1898	1898	1898	0
311	20240708	163100	3498261	1898	1898	1898	1898	0
312	20240708	163000	3498261	1898	1898	1898	1898	0
313	20240708	162900	3498261	1898	1898	1898	1898	0
314	20240708	162800	3498261	1898	1898	1898	1898	0
315	20240708	162700	3498261	1898	1898	1898	1898	0
316	20240708	162600	3498261	1898	1898	1898	1898	0
317	20240708	162500	3498261	1898	1898	1898	1898	0
318	20240708	162400	3498261	1898	1898	1898	1898	0
319	20240708	162300	3498261	1898	1898	1898	1898	0
320	20240708	162200	3498261	1898	1898	1898	1898	0
321	20240708	162100	3498261	1898	1898	1898	1898	0
322	20240708	162000	3498261	1898	1898	1898	1898	0
323	20240708	161900	3498261	1898	1898	1898	1898	0
324	20240708	161800	3498261	1898	1898	1898	1898	0
325	20240708	161700	3498261	1898	1898	1898	1898	0
326	20240708	161600	3498261	1898	1898	1898	1898	0
327	20240708	161500	3498261	1898	1898	1898	1898	0
328	20240708	161400	3498261	1898	1898	1898	1898	0
329	20240708	161300	3498261	1898	1898	1898	1898	0
330	20240708	161200	3498261	1898	1898	1898	1898	0
331	20240708	161100	3498261	1898	1898	1898	1898	0
332	20240708	161000	3498261	1898	1898	1898	1898	1
333	20240708	160900	3498261	1898	1898	1898	1898	0
334	20240708	160800	3498261	1898	1898	1898	1898	0
335	20240708	160700	3498261	1898	1898	1898	1898	0
336	20240708	160600	3498261	1898	1898	1898	1898	0
337	20240708	160500	3498261	1898	1898	1898	1898	0
338	20240708	160400	3498261	1898	1898	1898	1898	0
339	20240708	160300	3498261	1898	1898	1898	1898	0
340	20240708	160200	3498261	1898	1898	1898	1898	0
341	20240708	160100	3498261	1898	1898	1898	1898	0
342	20240708	160000	3498261	1898	1898	1898	1898	0
343	20240708	155900	3498261	1898	1898	1898	1898	0
344	20240708	155800	3498261	1898	1898	1898	1898	0
345	20240708	155700	3498261	1898	1898	1898	1898	0
346	20240708	155600	3498261	1898	1898	1898	1898	0
347	20240708	155500	3498261	1898	1898	1898	1898	0
348	20240708	155400	3498261	1898	1898	1898	1898	0
349	20240708	155300	3498261	1898	1898	1898	1898	0
350	20240708	155200	3498261	1898	1898	1898	1898	0
351	20240708	155100	3498261	1898	1898	1898	1898	0
352	20240708	155000	3498261	1898	1898	1898	1898	0
353	20240708	154900	3498261	1898	1898	1898	1898	0
354	20240708	154800	3498261	1898	1898	1898	1898	0
355	20240708	154700	3498261	1898	1898	1898	1898	0
356	20240708	154600	3498261	1898	1898	1898	1898	0
357	20240708	154500	3498261	1898	1898	1898	1898	0
358	20240708	154400	3498261	1898	1898	1898	1898	0
359	20240708	154300	3498261	1898	1898	1898	1898	0
360	20240708	154200	3498261	1898	1898	1898	1898	0
361	20240708	154100	3498261	1898	1898	1898	1898	0
362	20240708	154000	3498261	1898	1898	1898	1898	1
363	20240708	153900	3498261	1898	1898	1898	1898	0
364	20240708	153800	3498261	1898	1898	1898	1898	0
365	20240708	153700	3498261	1898	1898	1898	1898	0
366	20240708	153600	3498261	1898	1898	1898	1898	0
367	20240708	153500	3498261	1898	1898	1898	1898	0
368	20240708	153400	3498261	1898	1898	1898	1898	0
369	20240708	153300	3498261	1898	1898	1898	1898	0
370	20240708	153200	3498261	1898	1898	1898	1898	0
371	20240708	153100	3498261	1898	1898	1898	1898	0
372	20240708	153000	3498261	1898	1898	1898	1898	0
373	20240708	152900	3498261	1898	1898	1898	1898	0
374	20240708	152800	3498261	1898	1898	1898	1898	0
375	20240708	152700	3498261	1898	1898	1898	1898	0
376	20240708	152600	3498261	1898	1898	1898	1898	0
377	20240708	152500	3498261	1898	1898	1898	1898	0
378	20240708	152400	3498261	1898	1898	1898	1898	0
379	20240708	152300	3498261	1898	1898	1898	1898	0
380	20240708	152200	3498261	1898	1898	1898	1898	0
381	20240708	152100	3498261	1898	1898	1898	1898	0
382	20240708	152000	3498261	1898	1898	1898	1898	0
383	20240708	151900	3498261	1898	1898	1898	1898	0
384	20240708	151800	3498261	1898	1898	1898	1898	0
385	20240708	151700	3498261	1898	1898	1898	1898	0
386	20240708	151600	3498261	1898	1898	1898	1898	0
387	20240708	151500	3498261	1898	1898	1898	1898	0
388	20240708	151400	3498261	1898	1898	1898	1898	0
389	20240708	151300	3498261	1898	1898	1898	1898	0
390	20240708	151200	3498261	1898	1898	1898	1898	0
391	20240708	151100	3498261	1898	1898	1898	1898	0
392	20240708	151000	3498261	1898	1898	1898	1898	0
393	20240708	150900	3498261	1898	1898	1898	1898	0
394	20240708	150800	3498261	1898	1898	1898	1898	0
395	20240708	150700	3498261	1898	1898	1898	1898	0
396	20240708	150600	3498261	1898	1898	1898	1898	0
397	20240708	150500	3498261	1898	1898	1898	1898	0
398	20240708	150400	3498261	1898	1898	1898	1898	0
399	20240708	150300	3498261	1898	1898	1898	1898	0
400	20240708	150200	3498261	1898	1898	1898	1898	0
401	20240708	150100	3498261	1898	1898	1898	1898	0
402	20240708	150000	3498261	1898	1898	1898	1898	0
403	20240708	145900	3498261	1898	1898	1898	1898	0
404	20240708	145800	3498261	1898	1898	1898	1898	0
405	20240708	145700	3498261	1898	1898	1898	1898	0
406	20240708	145600	3498261	1898	1898	1898	1898	0
407	20240708	145500	3498261	1898	1898	1898	1898	0
408	20240708	145400	3498261	1898	1898	1898	1898	0
409	20240708	145300	3498261	1898	1898	1898	1898	0
410	20240708	145200	3498261	1898	1898	1898	1898	0
411	20240708	145100	3498261	1898	1898	1898	1898	0
412	20240708	145000	3498261	1898	1898	1898	1898	0
413	20240708	144900	3498261	1898	1898	1898	1898	0
414	20240708	144800	3498261	1898	1898	1898	1898	0
415	20240708	144700	3498261	1898	1898	1898	1898	0
416	20240708	144600	3498261	1898	1898	1898	1898	0
417	20240708	144500	3498261	1898	1898	1898	1898	0
418	20240708	144400	3498261	1898	1898	1898	1898	0
419	20240708	144300	3498261	1898	1898	1898	1898	0
420	20240708	144200	3498261	1898	1898	1898	1898	0
421	20240708	144100	3498261	1898	1898	1898	1898	0
422	20240708	144000	3498261	1898	1898	1898	1898	0
423	20240708	143900	3498261	1898	1898	1898	1898	0
424	20240708	143800	3498261	1898	1898	1898	1898	0
425	20240708	143700	3498261	1898	1898	1898	1898	0
426	20240708	143600	3498261	1898	1898	1898	1898	0
427	20240708	143500	3498261	1898	1898	1898	1898	0
428	20240708	143400	3498261	1898	1898	1898	1898	0
429	20240708	143300	3498261	1898	1898	1898	1898	0
430	20240708	143200	3498261	1898	1898	1898	1898	0
431	20240708	143100	3498261	1898	1898	1898	1898	0
432	20240708	143000	3498261	1898	1898	1898	1898	0
433	20240708	142900	3498261	1898	1898	1898	1898	0
434	20240708	142800	3498261	1898	1898	1898	1898	0
435	20240708	142700	3498261	1898	1898	1898	1898	0
436	20240708	142600	3498261	1898	1898	1898	1898	0
437	20240708	142500	3498261	1898	1898	1898	1898	0
438	20240708	142400	3498261	1898	1898	1898	1898	0
439	20240708	142300	3498261	1898	1898	1898	1898	0
440	20240708	142200	3498261	1898	1898	1898	1898	0
441	20240708	142100	3498261	1898	1898	1898	1898	0
442	20240708	142000	3498261	1898	1898	1898	1898	0
443	20240708	141900	3498261	1898	1898	1898	1898	0
444	20240708	141800	3498261	1898	1898	1898	1898	0
445	20240708	141700	3498261	1898	1898	1898	1898	0
446	20240708	141600	3498261	1898	1898	1898	1898	0
447	20240708	141500	3498261	1898	1898	1898	1898	0
448	20240708	141400	3498261	1898	1898	1898	1898	0
449	20240708	141300	3498261	1898	1898	1898	1898	0
450	20240708	141200	3498261	1898	1898	1898	1898	0
451	20240708	141100	3498261	1898	1898	1898	1898	0
452	20240708	141000	3498261	1898	1898	1898	1898	0
453	20240708	140900	3498261	1898	1898	1898	1898	0
454	20240708	140800	3498261	1898	1898	1898	1898	0
455	20240708	140700	3498261	1898	1898	1898	1898	0
456	20240708	140600	3498261	1898	1898	1898	1898	0
457	20240708	140500	3498261	1898	1898	1898	1898	0
458	20240708	140400	3498261	1898	1898	1898	1898	0
459	20240708	140300	3498261	1898	1898	1898	1898	0
460	20240708	140200	3498261	1898	1898	1898	1898	0
461	20240708	140100	3498261	1898	1898	1898	1898	0
462	20240708	140000	3498261	1898	1898	1898	1898	0
463	20240708	135900	3498261	1898	1898	1898	1898	0
464	20240708	135800	3498261	1898	1898	1898	1898	0
465	20240708	135700	3498261	1898	1898	1898	1898	0
466	20240708	135600	3498261	1898	1898	1898	1898	0
467	20240708	135500	3498261	1898	1898	1898	1898	0
468	20240708	135400	3498261	1898	1898	1898	1898	0
469	20240708	135300	3498261	1898	1898	1898	1898	1
470	20240708	135200	3496363	1898	1898	1898	1898	0
471	20240708	135100	3496363	1898	1898	1898	1898	0
472	20240708	135000	3496363	1898	1898	1898	1898	0
473	20240708	134900	3496363	1898	1898	1898	1898	0
474	20240708	134800	3496363	1898	1898	1898	1898	1
475	20240708	134700	3494465	2000	2000	2000	2000	0
476	20240708	134600	3494465	2000	2000	2000	2000	0
477	20240708	134500	3494465	2000	2000	2000	2000	0
478	20240708	134400	3494465	2000	2000	2000	2000	0
479	20240708	134300	3494465	2000	2000	2000	2000	0
480	20240708	134200	3494465	2000	2000	2000	2000	0
481	20240708	134100	3494465	2000	2000	2000	2000	0
482	20240708	134000	3494465	2000	2000	2000	2000	0
483	20240708	133900	3494465	2000	2000	2000	2000	0
484	20240708	133800	3494465	2000	2000	2000	2000	0
485	20240708	133700	3494465	2000	2000	2000	2000	0
486	20240708	133600	3494465	2000	2000	2000	2000	0
487	20240708	133500	3494465	2000	2000	2000	2000	0
488	20240708	133400	3494465	2000	2000	2000	2000	0
489	20240708	133300	3494465	2000	2000	2000	2000	0
490	20240708	133200	3494465	2000	2000	2000	2000	0
491	20240708	133100	3494465	2000	2000	2000	2000	0
492	20240708	133000	3494465	2000	2000	2000	2000	0
493	20240708	132900	3494465	2000	2000	2000	2000	0
494	20240708	132800	3494465	2000	2000	2000	2000	0
495	20240708	132700	3494465	2000	2000	2000	2000	0
496	20240708	132600	3494465	2000	2000	2000	2000	0
497	20240708	132500	3494465	2000	2000	2000	2000	0
498	20240708	132400	3494465	2000	2000	2000	2000	0
499	20240708	132300	3494465	2000	2000	2000	2000	0
500	20240708	132200	3494465	2000	2000	2000	2000	0
501	20240708	132100	3494465	2000	2000	2000	2000	0
502	20240708	132000	3494465	2000	2000	2000	2000	0
503	20240708	131900	3494465	2000	2000	2000	2000	0
504	20240708	131800	3494465	2000	2000	2000	2000	0
505	20240708	131700	3494465	2000	2000	2000	2000	0
506	20240708	131600	3494465	2000	2000	2000	2000	0
507	20240708	131500	3494465	2000	2000	2000	2000	0
508	20240708	131400	3494465	2000	2000	2000	2000	0
509	20240708	131300	3494465	2000	2000	2000	2000	0
510	20240708	131200	3494465	2000	2000	2000	2000	0
511	20240708	131100	3494465	2000	2000	2000	2000	0
512	20240708	131000	3494465	2000	2000	2000	2000	0
513	20240708	130900	3494465	2000	2000	2000	2000	0
514	20240708	130800	3494465	2000	2000	2000	2000	0
515	20240708	130700	3494465	2000	2000	2000	2000	0
516	20240708	130600	3494465	2000	2000	2000	2000	0
517	20240708	130500	3494465	2000	2000	2000	2000	0
518	20240708	130400	3494465	2000	2000	2000	2000	0
519	20240708	130300	3494465	2000	2000	2000	2000	0
520	20240708	130200	3494465	2000	2000	2000	2000	0
521	20240708	130100	3494465	2000	2000	2000	2000	0
522	20240708	130000	3494465	2000	2000	2000	2000	0
523	20240708	125900	3494465	2000	2000	2000	2000	0
524	20240708	125800	3494465	2000	2000	2000	2000	0
525	20240708	125700	3494465	2000	2000	2000	2000	0
526	20240708	125600	3494465	2000	2000	2000	2000	0
527	20240708	125500	3494465	2000	2000	2000	2000	0
528	20240708	125400	3494465	2000	2000	2000	2000	0
529	20240708	125300	3494465	2000	2000	2000	2000	0
530	20240708	125200	3494465	2000	2000	2000	2000	0
531	20240708	125100	3494465	2000	2000	2000	2000	0
532	20240708	125000	3494465	2000	2000	2000	2000	0
533	20240708	124900	3494465	2000	2000	2000	2000	0
534	20240708	124800	3494465	2000	2000	2000	2000	0
535	20240708	124700	3494465	2000	2000	2000	2000	0
536	20240708	124600	3494465	2000	2000	2000	2000	0
537	20240708	124500	3494465	2000	2000	2000	2000	0
538	20240708	124400	3494465	2000	2000	2000	2000	0
539	20240708	124300	3494465	2000	2000	2000	2000	0
540	20240708	124200	3494465	2000	2000	2000	2000	0
541	20240708	124100	3494465	2000	2000	2000	2000	0
542	20240708	124000	3494465	2000	2000	2000	2000	0
543	20240708	123900	3494465	2000	2000	2000	2000	0
544	20240708	123800	3494465	2000	2000	2000	2000	0
545	20240708	123700	3494465	2000	2000	2000	2000	0
546	20240708	123600	3494465	2000	2000	2000	2000	0
547	20240708	123500	3494465	2000	2000	2000	2000	0
548	20240708	123400	3494465	2000	2000	2000	2000	0
549	20240708	123300	3494465	2000	2000	2000	2000	0
550	20240708	123200	3494465	2000	2000	2000	2000	0
551	20240708	123100	3494465	2000	2000	2000	2000	0
552	20240708	123000	3494465	2000	2000	2000	2000	0
553	20240708	122900	3494465	2000	2000	2000	2000	0
554	20240708	122800	3494465	2000	2000	2000	2000	0
555	20240708	122700	3494465	2000	2000	2000	2000	0
556	20240708	122600	3494465	2000	2000	2000	2000	0
557	20240708	122500	3494465	2000	2000	2000	2000	0
558	20240708	122400	3494465	2000	2000	2000	2000	0
559	20240708	122300	3494465	2000	2000	2000	2000	0
560	20240708	122200	3494465	2000	2000	2000	2000	0
561	20240708	122100	3494465	2000	2000	2000	2000	0
562	20240708	122000	3494465	2000	2000	2000	2000	0
563	20240708	121900	3494465	2000	2000	2000	2000	0
564	20240708	121800	3494465	2000	2000	2000	2000	0
565	20240708	121700	3494465	2000	2000	2000	2000	0
566	20240708	121600	3494465	2000	2000	2000	2000	0
567	20240708	121500	3494465	2000	2000	2000	2000	0
568	20240708	121400	3494465	2000	2000	2000	2000	0
569	20240708	121300	3494465	2000	2000	2000	2000	0
570	20240708	121200	3494465	2000	2000	2000	2000	0
571	20240708	121100	3494465	2000	2000	2000	2000	0
572	20240708	121000	3494465	2000	2000	2000	2000	0
573	20240708	120900	3494465	2000	2000	2000	2000	0
574	20240708	120800	3494465	2000	2000	2000	2000	0
575	20240708	120700	3494465	2000	2000	2000	2000	0
576	20240708	120600	3494465	2000	2000	2000	2000	0
577	20240708	120500	3494465	2000	2000	2000	2000	0
578	20240708	120400	3494465	2000	2000	2000	2000	0
579	20240708	120300	3494465	2000	2000	2000	2000	0
580	20240708	120200	3494465	2000	2000	2000	2000	0
581	20240708	120100	3494465	2000	2000	2000	2000	0
582	20240708	120000	3494465	2000	2000	2000	2000	0
583	20240708	115900	3494465	2000	2000	2000	2000	0
584	20240708	115800	3494465	2000	2000	2000	2000	0
585	20240708	115700	3494465	2000	2000	2000	2000	0
586	20240708	115600	3494465	2000	2000	2000	2000	0
587	20240708	115500	3494465	2000	2000	2000	2000	0
588	20240708	115400	3494465	2000	2000	2000	2000	0
589	20240708	115300	3494465	2000	2000	2000	2000	0
590	20240708	115200	3494465	2000	2000	2000	2000	0
591	20240708	115100	3494465	2000	2000	2000	2000	0
592	20240708	115000	3494465	2000	2000	2000	2000	0
593	20240708	114900	3494465	2000	2000	2000	2000	0
594	20240708	114800	3494465	2000	2000	2000	2000	0
595	20240708	114700	3494465	2000	2000	2000	2000	0
596	20240708	114600	3494465	2000	2000	2000	2000	0
597	20240708	114500	3494465	2000	2000	2000	2000	0
598	20240708	114400	3494465	2000	2000	2000	2000	0
599	20240708	114300	3494465	2000	2000	2000	2000	0
600	20240708	114200	3494465	2000	2000	2000	2000	0
601	20240708	114100	3494465	2000	2000	2000	2000	0
602	20240708	114000	3494465	2000	2000	2000	2000	0
603	20240708	113900	3494465	2000	2000	2000	2000	0
604	20240708	113800	3494465	2000	2000	2000	2000	0
605	20240708	113700	3494465	2000	2000	2000	2000	0
606	20240708	113600	3494465	2000	2000	2000	2000	3
607	20240708	113500	3488465	1740	1740	1740	1740	0
608	20240708	113400	3488465	1740	1740	1740	1740	0
609	20240708	113300	3488465	1740	1740	1740	1740	0
610	20240708	113200	3488465	1740	1740	1740	1740	0
611	20240708	113100	3488465	1740	1740	1740	1740	0
612	20240708	113000	3488465	1740	1740	1740	1740	0
613	20240708	112900	3488465	1740	1740	1740	1740	0
614	20240708	112800	3488465	1740	1740	1740	1740	0
615	20240708	112700	3488465	1740	1740	1740	1740	0
616	20240708	112600	3488465	1740	1740	1740	1740	0
617	20240708	112500	3488465	1740	1740	1740	1740	0
618	20240708	112400	3488465	1740	1740	1740	1740	0
619	20240708	112300	3488465	1740	1740	1740	1740	0
620	20240708	112200	3488465	1740	1740	1740	1740	0
621	20240708	112100	3488465	1740	1740	1740	1740	0
622	20240708	112000	3488465	1740	1740	1740	1740	0
623	20240708	111900	3488465	1740	1740	1740	1740	0
624	20240708	111800	3488465	1740	1740	1740	1740	0
625	20240708	111700	3488465	1740	1740	1740	1740	0
626	20240708	111600	3488465	1740	1740	1740	1740	0
627	20240708	111500	3488465	1740	1740	1740	1740	0
628	20240708	111400	3488465	1740	1740	1740	1740	0
629	20240708	111300	3488465	1740	1740	1740	1740	0
630	20240708	111200	3488465	1740	1740	1740	1740	0
631	20240708	111100	3488465	1740	1740	1740	1740	0
632	20240708	111000	3488465	1740	1740	1740	1740	0
633	20240708	110900	3488465	1740	1740	1740	1740	0
634	20240708	110800	3488465	1740	1740	1740	1740	0
635	20240708	110700	3488465	1740	1740	1740	1740	1742
636	20240708	110600	457385	1745	1745	1745	1745	0
637	20240708	110500	457385	1745	1700	1745	1700	260
638	20240708	110400	5100	1700	1700	1700	1700	0
639	20240708	110300	5100	1700	1700	1700	1700	0
640	20240708	110200	5100	1700	1700	1700	1700	0
641	20240708	110100	5100	1700	1700	1700	1700	0
642	20240708	110000	5100	1700	1700	1700	1700	0
643	20240708	105900	5100	1700	1700	1700	1700	0
644	20240708	105800	5100	1700	1700	1700	1700	0
645	20240708	105700	5100	1700	1700	1700	1700	0
646	20240708	105600	5100	1700	1700	1700	1700	0
647	20240708	105500	5100	1700	1700	1700	1700	0
648	20240708	105400	5100	1700	1700	1700	1700	0
649	20240708	105300	5100	1700	1700	1700	1700	0
650	20240708	105200	5100	1700	1700	1700	1700	0
651	20240708	105100	5100	1700	1700	1700	1700	0
652	20240708	105000	5100	1700	1700	1700	1700	0
653	20240708	104900	5100	1700	1700	1700	1700	0
654	20240708	104800	5100	1700	1700	1700	1700	0
655	20240708	104700	5100	1700	1700	1700	1700	0
656	20240708	104600	5100	1700	1700	1700	1700	0
657	20240708	104500	5100	1700	1700	1700	1700	0
658	20240708	104400	5100	1700	1700	1700	1700	0
659	20240708	104300	5100	1700	1700	1700	1700	0
660	20240708	104200	5100	1700	1700	1700	1700	0
661	20240708	104100	5100	1700	1700	1700	1700	0
662	20240708	104000	5100	1700	1700	1700	1700	0
663	20240708	103900	5100	1700	1700	1700	1700	0
664	20240708	103800	5100	1700	1700	1700	1700	0
665	20240708	103700	5100	1700	1700	1700	1700	0
666	20240708	103600	5100	1700	1700	1700	1700	0
667	20240708	103500	5100	1700	1700	1700	1700	0
668	20240708	103400	5100	1700	1700	1700	1700	0
669	20240708	103300	5100	1700	1700	1700	1700	0
670	20240708	103200	5100	1700	1700	1700	1700	0
671	20240708	103100	5100	1700	1700	1700	1700	0
672	20240708	103000	5100	1700	1700	1700	1700	0
673	20240708	102900	5100	1700	1700	1700	1700	0
674	20240708	102800	5100	1700	1700	1700	1700	0
675	20240708	102700	5100	1700	1700	1700	1700	0
676	20240708	102600	5100	1700	1700	1700	1700	0
677	20240708	102500	5100	1700	1700	1700	1700	0
678	20240708	102400	5100	1700	1700	1700	1700	0
679	20240708	102300	5100	1700	1700	1700	1700	0
680	20240708	102200	5100	1700	1700	1700	1700	0
681	20240708	102100	5100	1700	1700	1700	1700	0
682	20240708	102000	5100	1700	1700	1700	1700	0
683	20240708	101900	5100	1700	1700	1700	1700	0
684	20240708	101800	5100	1700	1700	1700	1700	0
685	20240708	101700	5100	1700	1700	1700	1700	0
686	20240708	101600	5100	1700	1700	1700	1700	0
687	20240708	101500	5100	1700	1700	1700	1700	0
688	20240708	101400	5100	1700	1700	1700	1700	0
689	20240708	101300	5100	1700	1700	1700	1700	0
690	20240708	101200	5100	1700	1700	1700	1700	0
691	20240708	101100	5100	1700	1700	1700	1700	1
692	20240708	101000	3400	1700	1700	1700	1700	0
693	20240708	100900	3400	1700	1700	1700	1700	0
694	20240708	100800	3400	1700	1700	1700	1700	0
695	20240708	100700	3400	1700	1700	1700	1700	0
696	20240708	100600	3400	1700	1700	1700	1700	0
697	20240708	100500	3400	1700	1700	1700	1700	2
698	20240708	100400	0	1740	1740	1740	1740	0
699	20240708	100300	0	1740	1740	1740	1740	0
700	20240708	100200	0	1740	1740	1740	1740	0
701	20240708	100100	0	1740	1740	1740	1740	0
702	20240708	100000	0	1740	1740	1740	1740	0
703	20240708	095900	0	1740	1740	1740	1740	0
704	20240708	095800	0	1740	1740	1740	1740	0
705	20240708	095700	0	1740	1740	1740	1740	0
706	20240708	095600	0	1740	1740	1740	1740	0
707	20240708	095500	0	1740	1740	1740	1740	0
708	20240708	095400	0	1740	1740	1740	1740	0
709	20240708	095300	0	1740	1740	1740	1740	0
710	20240708	095200	0	1740	1740	1740	1740	0
711	20240708	095100	0	1740	1740	1740	1740	0
712	20240708	095000	0	1740	1740	1740	1740	0
713	20240708	094900	0	1740	1740	1740	1740	0
714	20240708	094800	0	1740	1740	1740	1740	0
715	20240708	094700	0	1740	1740	1740	1740	0
716	20240708	094600	0	1740	1740	1740	1740	0
717	20240708	094500	0	1740	1740	1740	1740	0
718	20240708	094400	0	1740	1740	1740	1740	0
719	20240708	094300	0	1740	1740	1740	1740	0
720	20240708	094200	0	1740	1740	1740	1740	0
721	20240708	094100	0	1740	1740	1740	1740	0
722	20240708	094000	0	1740	1740	1740	1740	0
723	20240708	093900	0	1740	1740	1740	1740	0
724	20240708	093800	0	1740	1740	1740	1740	0
725	20240708	093700	0	1740	1740	1740	1740	0
726	20240708	093600	0	1740	1740	1740	1740	0
727	20240708	093500	0	1740	1740	1740	1740	0
728	20240708	093400	0	1740	1740	1740	1740	0
729	20240708	093300	0	1740	1740	1740	1740	0
730	20240708	093200	0	1740	1740	1740	1740	0
731	20240708	093100	0	1740	1740	1740	1740	0
732	20240708	093000	0	1740	1740	1740	1740	0
733	20240708	092900	0	1740	1740	1740	1740	0
734	20240708	092800	0	1740	1740	1740	1740	0
735	20240708	092700	0	1740	1740	1740	1740	0
736	20240708	092600	0	1740	1740	1740	1740	0
737	20240708	092500	0	1740	1740	1740	1740	0
738	20240708	092400	0	1740	1740	1740	1740	0
739	20240708	092300	0	1740	1740	1740	1740	0
740	20240708	092200	0	1740	1740	1740	1740	0
741	20240708	092100	0	1740	1740	1740	1740	0
742	20240708	092000	0	1740	1740	1740	1740	0
743	20240708	091900	0	1740	1740	1740	1740	0
744	20240708	091800	0	1740	1740	1740	1740	0
745	20240708	091700	0	1740	1740	1740	1740	0
746	20240708	091600	0	1740	1740	1740	1740	0
747	20240708	091500	0	1740	1740	1740	1740	0
748	20240708	091400	0	1740	1740	1740	1740	0
749	20240708	091300	0	1740	1740	1740	1740	0
750	20240708	091200	0	1740	1740	1740	1740	0
751	20240708	091100	0	1740	1740	1740	1740	0
752	20240708	091000	0	1740	1740	1740	1740	0
753	20240708	090900	0	1740	1740	1740	1740	0
754	20240708	090800	0	1740	1740	1740	1740	0
755	20240708	090700	0	1740	1740	1740	1740	0
756	20240708	090600	0	1740	1740	1740	1740	0
757	20240708	090500	0	1740	1740	1740	1740	0
758	20240708	090400	0	1740	1740	1740	1740	0
759	20240708	090300	0	1740	1740	1740	1740	0
760	20240708	090200	0	1740	1740	1740	1740	0
761	20240708	090100	0	1740	1740	1740	1740	0
762	20240708	090000	0	1740	1740	1740	1740	0