KissMeData/289170/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	211300	3426670	3000	2800	3000	2800	1000
3	20240709	211200	3426670	3000	3000	3000	3000	0
4	20240709	211100	3426670	3000	3000	3000	3000	0
5	20240709	211000	3426670	3000	3000	3000	3000	0
6	20240709	210900	3426670	3000	3000	3000	3000	0
7	20240709	210800	3426670	3000	3000	3000	3000	0
8	20240709	210700	3426670	3000	3000	3000	3000	0
9	20240709	210600	3426670	3000	3000	3000	3000	0
10	20240709	210500	3426670	3000	3000	3000	3000	0
11	20240709	210400	3426670	3000	3000	3000	3000	0
12	20240709	210300	3426670	3000	3000	3000	3000	0
13	20240709	210200	3426670	3000	3000	3000	3000	0
14	20240709	210100	3426670	3000	3000	3000	3000	0
15	20240709	210000	3426670	3000	3000	3000	3000	0
16	20240709	205900	3426670	3000	3000	3000	3000	0
17	20240709	205800	3426670	3000	3000	3000	3000	0
18	20240709	205700	3426670	3000	3000	3000	3000	0
19	20240709	205600	3426670	3000	3000	3000	3000	0
20	20240709	205500	3426670	3000	3000	3000	3000	0
21	20240709	205400	3426670	3000	3000	3000	3000	0
22	20240709	205300	3426670	3000	3000	3000	3000	0
23	20240709	205200	3426670	3000	3000	3000	3000	0
24	20240709	205100	3426670	3000	3000	3000	3000	0
25	20240709	205000	3426670	3000	3000	3000	3000	0
26	20240709	204900	3426670	3000	3000	3000	3000	0
27	20240709	204800	3426670	3000	3000	3000	3000	0
28	20240709	204700	3426670	3000	3000	3000	3000	0
29	20240709	204600	3426670	3000	3000	3000	3000	0
30	20240709	204500	3426670	3000	3000	3000	3000	0
31	20240709	204400	3426670	3000	3000	3000	3000	0
32	20240709	204300	3426670	3000	2800	3000	2800	1000
33	20240709	204200	3426670	3000	3000	3000	3000	0
34	20240709	204100	3426670	3000	3000	3000	3000	0
35	20240709	204000	3426670	3000	3000	3000	3000	0
36	20240709	203900	3426670	3000	3000	3000	3000	0
37	20240709	203800	3426670	3000	3000	3000	3000	0
38	20240709	203700	3426670	3000	3000	3000	3000	0
39	20240709	203600	3426670	3000	3000	3000	3000	0
40	20240709	203500	3426670	3000	3000	3000	3000	0
41	20240709	203400	3426670	3000	3000	3000	3000	0
42	20240709	203300	3426670	3000	3000	3000	3000	0
43	20240709	203200	3426670	3000	3000	3000	3000	0
44	20240709	203100	3426670	3000	3000	3000	3000	0
45	20240709	203000	3426670	3000	3000	3000	3000	0
46	20240709	202900	3426670	3000	3000	3000	3000	0
47	20240709	202800	3426670	3000	3000	3000	3000	0
48	20240709	202700	3426670	3000	3000	3000	3000	0
49	20240709	202600	3426670	3000	3000	3000	3000	0
50	20240709	202500	3426670	3000	3000	3000	3000	0
51	20240709	202400	3426670	3000	3000	3000	3000	0
52	20240709	202300	3426670	3000	3000	3000	3000	0
53	20240709	202200	3426670	3000	3000	3000	3000	0
54	20240709	202100	3426670	3000	3000	3000	3000	0
55	20240709	202000	3426670	3000	3000	3000	3000	0
56	20240709	201900	3426670	3000	3000	3000	3000	0
57	20240709	201800	3426670	3000	3000	3000	3000	0
58	20240709	201700	3426670	3000	3000	3000	3000	0
59	20240709	201600	3426670	3000	3000	3000	3000	0
60	20240709	201500	3426670	3000	3000	3000	3000	0
61	20240709	201400	3426670	3000	3000	3000	3000	0
62	20240709	201300	3426670	3000	2800	3000	2800	1000
63	20240709	201200	3426670	3000	3000	3000	3000	0
64	20240709	201100	3426670	3000	3000	3000	3000	0
65	20240709	201000	3426670	3000	3000	3000	3000	0
66	20240709	200900	3426670	3000	3000	3000	3000	0
67	20240709	200800	3426670	3000	3000	3000	3000	0
68	20240709	200700	3426670	3000	3000	3000	3000	0
69	20240709	200600	3426670	3000	3000	3000	3000	0
70	20240709	200500	3426670	3000	3000	3000	3000	0
71	20240709	200400	3426670	3000	3000	3000	3000	0
72	20240709	200300	3426670	3000	3000	3000	3000	0
73	20240709	200200	3426670	3000	3000	3000	3000	0
74	20240709	200100	3426670	3000	3000	3000	3000	0
75	20240709	200000	3426670	3000	3000	3000	3000	0
76	20240709	195900	3426670	3000	3000	3000	3000	0
77	20240709	195800	3426670	3000	3000	3000	3000	0
78	20240709	195700	3426670	3000	3000	3000	3000	0
79	20240709	195600	3426670	3000	3000	3000	3000	0
80	20240709	195500	3426670	3000	3000	3000	3000	0
81	20240709	195400	3426670	3000	3000	3000	3000	0
82	20240709	195300	3426670	3000	3000	3000	3000	0
83	20240709	195200	3426670	3000	3000	3000	3000	0
84	20240709	195100	3426670	3000	3000	3000	3000	0
85	20240709	195000	3426670	3000	3000	3000	3000	0
86	20240709	194900	3426670	3000	3000	3000	3000	0
87	20240709	194800	3426670	3000	3000	3000	3000	0
88	20240709	194700	3426670	3000	3000	3000	3000	0
89	20240709	194600	3426670	3000	3000	3000	3000	0
90	20240709	194500	3426670	3000	3000	3000	3000	0
91	20240709	194400	3426670	3000	3000	3000	3000	0
92	20240709	194300	3426670	3000	2800	3000	2800	1000
93	20240709	194200	3426670	3000	3000	3000	3000	0
94	20240709	194100	3426670	3000	3000	3000	3000	0
95	20240709	194000	3426670	3000	3000	3000	3000	0
96	20240709	193900	3426670	3000	3000	3000	3000	0
97	20240709	193800	3426670	3000	3000	3000	3000	0
98	20240709	193700	3426670	3000	3000	3000	3000	0
99	20240709	193600	3426670	3000	3000	3000	3000	0
100	20240709	193500	3426670	3000	3000	3000	3000	0
101	20240709	193400	3426670	3000	3000	3000	3000	0
102	20240709	193300	3426670	3000	3000	3000	3000	0
103	20240709	193200	3426670	3000	3000	3000	3000	0
104	20240709	193100	3426670	3000	3000	3000	3000	0
105	20240709	193000	3426670	3000	3000	3000	3000	0
106	20240709	192900	3426670	3000	3000	3000	3000	0
107	20240709	192800	3426670	3000	3000	3000	3000	0
108	20240709	192700	3426670	3000	3000	3000	3000	0
109	20240709	192600	3426670	3000	3000	3000	3000	0
110	20240709	192500	3426670	3000	3000	3000	3000	0
111	20240709	192400	3426670	3000	3000	3000	3000	0
112	20240709	192300	3426670	3000	3000	3000	3000	0
113	20240709	192200	3426670	3000	3000	3000	3000	0
114	20240709	192100	3426670	3000	3000	3000	3000	0
115	20240709	192000	3426670	3000	3000	3000	3000	0
116	20240709	191900	3426670	3000	3000	3000	3000	0
117	20240709	191800	3426670	3000	3000	3000	3000	0
118	20240709	191700	3426670	3000	3000	3000	3000	0
119	20240709	191600	3426670	3000	3000	3000	3000	0
120	20240709	191500	3426670	3000	3000	3000	3000	0
121	20240709	191400	3426670	3000	3000	3000	3000	0
122	20240709	191300	3426670	3000	2800	3000	2800	1000
123	20240709	191200	3426670	3000	3000	3000	3000	0
124	20240709	191100	3426670	3000	3000	3000	3000	0
125	20240709	191000	3426670	3000	3000	3000	3000	0
126	20240709	190900	3426670	3000	3000	3000	3000	0
127	20240709	190800	3426670	3000	3000	3000	3000	0
128	20240709	190700	3426670	3000	3000	3000	3000	0
129	20240709	190600	3426670	3000	3000	3000	3000	0
130	20240709	190500	3426670	3000	3000	3000	3000	0
131	20240709	190400	3426670	3000	3000	3000	3000	0
132	20240709	190300	3426670	3000	3000	3000	3000	0
133	20240709	190200	3426670	3000	3000	3000	3000	0
134	20240709	190100	3426670	3000	3000	3000	3000	0
135	20240709	190000	3426670	3000	3000	3000	3000	0
136	20240709	185900	3426670	3000	3000	3000	3000	0
137	20240709	185800	3426670	3000	3000	3000	3000	0
138	20240709	185700	3426670	3000	3000	3000	3000	0
139	20240709	185600	3426670	3000	3000	3000	3000	0
140	20240709	185500	3426670	3000	3000	3000	3000	0
141	20240709	185400	3426670	3000	3000	3000	3000	0
142	20240709	185300	3426670	3000	3000	3000	3000	0
143	20240709	185200	3426670	3000	3000	3000	3000	0
144	20240709	185100	3426670	3000	3000	3000	3000	0
145	20240709	185000	3426670	3000	3000	3000	3000	0
146	20240709	184900	3426670	3000	3000	3000	3000	0
147	20240709	184800	3426670	3000	3000	3000	3000	0
148	20240709	184700	3426670	3000	3000	3000	3000	0
149	20240709	184600	3426670	3000	3000	3000	3000	0
150	20240709	184500	3426670	3000	3000	3000	3000	0
151	20240709	184400	3426670	3000	3000	3000	3000	0
152	20240709	184300	3426670	3000	2800	3000	2800	1000
153	20240709	184200	3426670	3000	3000	3000	3000	0
154	20240709	184100	3426670	3000	3000	3000	3000	0
155	20240709	184000	3426670	3000	3000	3000	3000	0
156	20240709	183900	3426670	3000	3000	3000	3000	0
157	20240709	183800	3426670	3000	3000	3000	3000	0
158	20240709	183700	3426670	3000	3000	3000	3000	0
159	20240709	183600	3426670	3000	3000	3000	3000	0
160	20240709	183500	3426670	3000	3000	3000	3000	0
161	20240709	183400	3426670	3000	3000	3000	3000	0
162	20240709	183300	3426670	3000	3000	3000	3000	0
163	20240709	183200	3426670	3000	3000	3000	3000	0
164	20240709	183100	3426670	3000	3000	3000	3000	0
165	20240709	183000	3426670	3000	3000	3000	3000	0
166	20240709	182900	3426670	3000	3000	3000	3000	0
167	20240709	182800	3426670	3000	3000	3000	3000	0
168	20240709	182700	3426670	3000	3000	3000	3000	0
169	20240709	182600	3426670	3000	3000	3000	3000	0
170	20240709	182500	3426670	3000	3000	3000	3000	0
171	20240709	182400	3426670	3000	3000	3000	3000	0
172	20240709	182300	3426670	3000	3000	3000	3000	0
173	20240709	182200	3426670	3000	3000	3000	3000	0
174	20240709	182100	3426670	3000	3000	3000	3000	0
175	20240709	182000	3426670	3000	3000	3000	3000	0
176	20240709	181900	3426670	3000	3000	3000	3000	0
177	20240709	181800	3426670	3000	3000	3000	3000	0
178	20240709	181700	3426670	3000	3000	3000	3000	0
179	20240709	181600	3426670	3000	3000	3000	3000	0
180	20240709	181500	3426670	3000	3000	3000	3000	0
181	20240709	181400	3426670	3000	3000	3000	3000	0
182	20240709	181300	3426670	3000	2800	3000	2800	1000
183	20240709	181200	3426670	3000	3000	3000	3000	0
184	20240709	181100	3426670	3000	3000	3000	3000	0
185	20240709	181000	3426670	3000	3000	3000	3000	0
186	20240709	180900	3426670	3000	3000	3000	3000	0
187	20240709	180800	3426670	3000	3000	3000	3000	0
188	20240709	180700	3426670	3000	3000	3000	3000	0
189	20240709	180600	3426670	3000	3000	3000	3000	0
190	20240709	180500	3426670	3000	3000	3000	3000	0
191	20240709	180400	3426670	3000	3000	3000	3000	0
192	20240709	180300	3426670	3000	3000	3000	3000	0
193	20240709	180200	3426670	3000	3000	3000	3000	0
194	20240709	180100	3426670	3000	3000	3000	3000	0
195	20240709	180000	3426670	3000	3000	3000	3000	0
196	20240709	175900	3426670	3000	3000	3000	3000	0
197	20240709	175800	3426670	3000	3000	3000	3000	0
198	20240709	175700	3426670	3000	3000	3000	3000	0
199	20240709	175600	3426670	3000	3000	3000	3000	0
200	20240709	175500	3426670	3000	3000	3000	3000	0
201	20240709	175400	3426670	3000	3000	3000	3000	0
202	20240709	175300	3426670	3000	3000	3000	3000	0
203	20240709	175200	3426670	3000	3000	3000	3000	0
204	20240709	175100	3426670	3000	3000	3000	3000	0
205	20240709	175000	3426670	3000	3000	3000	3000	0
206	20240709	174900	3426670	3000	3000	3000	3000	0
207	20240709	174800	3426670	3000	3000	3000	3000	0
208	20240709	174700	3426670	3000	3000	3000	3000	0
209	20240709	174600	3426670	3000	3000	3000	3000	0
210	20240709	174500	3426670	3000	3000	3000	3000	0
211	20240709	174400	3426670	3000	3000	3000	3000	0
212	20240709	174300	3426670	3000	2800	3000	2800	1000
213	20240709	174200	3426670	3000	3000	3000	3000	0
214	20240709	174100	3426670	3000	3000	3000	3000	0
215	20240709	174000	3426670	3000	3000	3000	3000	0
216	20240709	173900	3426670	3000	3000	3000	3000	0
217	20240709	173800	3426670	3000	3000	3000	3000	0
218	20240709	173700	3426670	3000	3000	3000	3000	0
219	20240709	173600	3426670	3000	3000	3000	3000	0
220	20240709	173500	3426670	3000	3000	3000	3000	0
221	20240709	173400	3426670	3000	3000	3000	3000	0
222	20240709	173300	3426670	3000	3000	3000	3000	0
223	20240709	173200	3426670	3000	3000	3000	3000	0
224	20240709	173100	3426670	3000	3000	3000	3000	0
225	20240709	173000	3426670	3000	3000	3000	3000	0
226	20240709	172900	3426670	3000	3000	3000	3000	0
227	20240709	172800	3426670	3000	3000	3000	3000	0
228	20240709	172700	3426670	3000	3000	3000	3000	0
229	20240709	172600	3426670	3000	3000	3000	3000	0
230	20240709	172500	3426670	3000	3000	3000	3000	0
231	20240709	172400	3426670	3000	3000	3000	3000	0
232	20240709	172300	3426670	3000	3000	3000	3000	0
233	20240709	172200	3426670	3000	3000	3000	3000	0
234	20240709	172100	3426670	3000	3000	3000	3000	0
235	20240709	172000	3426670	3000	3000	3000	3000	0
236	20240709	171900	3426670	3000	3000	3000	3000	0
237	20240709	171800	3426670	3000	3000	3000	3000	0
238	20240709	171700	3426670	3000	3000	3000	3000	0
239	20240709	171600	3426670	3000	3000	3000	3000	0
240	20240709	171500	3426670	3000	3000	3000	3000	0
241	20240709	171400	3426670	3000	3000	3000	3000	0
242	20240709	171300	3426670	3000	2800	3000	2800	1000
243	20240709	171200	3426670	3000	3000	3000	3000	0
244	20240709	171100	3426670	3000	3000	3000	3000	0
245	20240709	171000	3426670	3000	3000	3000	3000	0
246	20240709	170900	3426670	3000	3000	3000	3000	0
247	20240709	170800	3426670	3000	3000	3000	3000	0
248	20240709	170700	3426670	3000	3000	3000	3000	0
249	20240709	170600	3426670	3000	3000	3000	3000	0
250	20240709	170500	3426670	3000	3000	3000	3000	0
251	20240709	170400	3426670	3000	3000	3000	3000	0
252	20240709	170300	3426670	3000	3000	3000	3000	0
253	20240709	170200	3426670	3000	3000	3000	3000	0
254	20240709	170100	3426670	3000	3000	3000	3000	0
255	20240709	170000	3426670	3000	3000	3000	3000	0
256	20240709	165900	3426670	3000	3000	3000	3000	0
257	20240709	165800	3426670	3000	3000	3000	3000	0
258	20240709	165700	3426670	3000	3000	3000	3000	0
259	20240709	165600	3426670	3000	3000	3000	3000	0
260	20240709	165500	3426670	3000	3000	3000	3000	0
261	20240709	165400	3426670	3000	3000	3000	3000	0
262	20240709	165300	3426670	3000	3000	3000	3000	0
263	20240709	165200	3426670	3000	3000	3000	3000	0
264	20240709	165100	3426670	3000	3000	3000	3000	0
265	20240709	165000	3426670	3000	3000	3000	3000	0
266	20240709	164900	3426670	3000	3000	3000	3000	0
267	20240709	164800	3426670	3000	3000	3000	3000	0
268	20240709	164700	3426670	3000	3000	3000	3000	0
269	20240709	164600	3426670	3000	3000	3000	3000	0
270	20240709	164500	3426670	3000	3000	3000	3000	0
271	20240709	164400	3426670	3000	3000	3000	3000	0
272	20240709	164300	3426670	3000	2800	3000	2800	1000
273	20240709	164200	3426670	3000	3000	3000	3000	0
274	20240709	164100	3426670	3000	3000	3000	3000	0
275	20240709	164000	3426670	3000	3000	3000	3000	0
276	20240709	163900	3426670	3000	3000	3000	3000	0
277	20240709	163800	3426670	3000	3000	3000	3000	0
278	20240709	163700	3426670	3000	3000	3000	3000	0
279	20240709	163600	3426670	3000	3000	3000	3000	0
280	20240709	163500	3426670	3000	3000	3000	3000	0
281	20240709	163400	3426670	3000	3000	3000	3000	0
282	20240709	163300	3426670	3000	3000	3000	3000	0
283	20240709	163200	3426670	3000	3000	3000	3000	0
284	20240709	163100	3426670	3000	3000	3000	3000	0
285	20240709	163000	3426670	3000	3000	3000	3000	0
286	20240709	162900	3426670	3000	3000	3000	3000	0
287	20240709	162800	3426670	3000	3000	3000	3000	0
288	20240709	162700	3426670	3000	3000	3000	3000	0
289	20240709	162600	3426670	3000	3000	3000	3000	0
290	20240709	162500	3426670	3000	3000	3000	3000	0
291	20240709	162400	3426670	3000	3000	3000	3000	0
292	20240709	162300	3426670	3000	3000	3000	3000	0
293	20240709	162200	3426670	3000	3000	3000	3000	0
294	20240709	162100	3426670	3000	3000	3000	3000	0
295	20240709	162000	3426670	3000	3000	3000	3000	0
296	20240709	161900	3426670	3000	3000	3000	3000	0
297	20240709	161800	3426670	3000	3000	3000	3000	0
298	20240709	161700	3426670	3000	3000	3000	3000	0
299	20240709	161600	3426670	3000	3000	3000	3000	0
300	20240709	161500	3426670	3000	3000	3000	3000	0
301	20240709	161400	3426670	3000	3000	3000	3000	0
302	20240709	161300	3426670	3000	2800	3000	2800	1000
303	20240709	161200	3426670	3000	3000	3000	3000	0
304	20240709	161100	3426670	3000	3000	3000	3000	0
305	20240709	161000	3426670	3000	3000	3000	3000	0
306	20240709	160900	3426670	3000	3000	3000	3000	0
307	20240709	160800	3426670	3000	3000	3000	3000	0
308	20240709	160700	3426670	3000	3000	3000	3000	0
309	20240709	160600	3426670	3000	3000	3000	3000	0
310	20240709	160500	3426670	3000	3000	3000	3000	0
311	20240709	160400	3426670	3000	3000	3000	3000	0
312	20240709	160300	3426670	3000	3000	3000	3000	0
313	20240709	160200	3426670	3000	3000	3000	3000	0
314	20240709	160100	3426670	3000	3000	3000	3000	0
315	20240709	160000	3426670	3000	3000	3000	3000	0
316	20240709	155900	3426670	3000	3000	3000	3000	0
317	20240709	155800	3426670	3000	3000	3000	3000	0
318	20240709	155700	3426670	3000	3000	3000	3000	0
319	20240709	155600	3426670	3000	3000	3000	3000	0
320	20240709	155500	3426670	3000	3000	3000	3000	0
321	20240709	155400	3426670	3000	3000	3000	3000	0
322	20240709	155300	3426670	3000	3000	3000	3000	0
323	20240709	155200	3426670	3000	3000	3000	3000	0
324	20240709	155100	3426670	3000	3000	3000	3000	0
325	20240709	155000	3426670	3000	3000	3000	3000	0
326	20240709	154900	3426670	3000	3000	3000	3000	0
327	20240709	154800	3426670	3000	3000	3000	3000	0
328	20240709	154700	3426670	3000	3000	3000	3000	0
329	20240709	154600	3426670	3000	3000	3000	3000	0
330	20240709	154500	3426670	3000	3000	3000	3000	0
331	20240709	154400	3426670	3000	3000	3000	3000	0
332	20240709	154300	3426670	3000	2800	3000	2800	1000
333	20240709	154200	3426670	3000	3000	3000	3000	0
334	20240709	154100	3426670	3000	3000	3000	3000	0
335	20240709	154000	3426670	3000	3000	3000	3000	0
336	20240709	153900	3426670	3000	3000	3000	3000	0
337	20240709	153800	3426670	3000	3000	3000	3000	0
338	20240709	153700	3426670	3000	3000	3000	3000	0
339	20240709	153600	3426670	3000	3000	3000	3000	0
340	20240709	153500	3426670	3000	3000	3000	3000	0
341	20240709	153400	3426670	3000	3000	3000	3000	0
342	20240709	153300	3426670	3000	3000	3000	3000	0
343	20240709	153200	3426670	3000	3000	3000	3000	0
344	20240709	153100	3426670	3000	3000	3000	3000	0
345	20240709	153000	3426670	3000	3000	3000	3000	0
346	20240709	152900	3426670	3000	3000	3000	3000	0
347	20240709	152800	3426670	3000	3000	3000	3000	0
348	20240709	152700	3426670	3000	3000	3000	3000	0
349	20240709	152600	3426670	3000	3000	3000	3000	0
350	20240709	152500	3426670	3000	3000	3000	3000	0
351	20240709	152400	3426670	3000	3000	3000	3000	0
352	20240709	152300	3426670	3000	3000	3000	3000	0
353	20240709	152200	3426670	3000	3000	3000	3000	0
354	20240709	152100	3426670	3000	3000	3000	3000	0
355	20240709	152000	3426670	3000	3000	3000	3000	0
356	20240709	151900	3426670	3000	3000	3000	3000	0
357	20240709	151800	3426670	3000	3000	3000	3000	0
358	20240709	151700	3426670	3000	3000	3000	3000	0
359	20240709	151600	3426670	3000	3000	3000	3000	0
360	20240709	151500	3426670	3000	3000	3000	3000	0
361	20240709	151400	3426670	3000	3000	3000	3000	0
362	20240709	151300	3426670	3000	3000	3000	3000	0
363	20240709	151200	3426670	3000	3000	3000	3000	0
364	20240709	151100	3426670	3000	3000	3000	3000	0
365	20240709	151000	3426670	3000	3000	3000	3000	0
366	20240709	150900	3426670	3000	3000	3000	3000	0
367	20240709	150800	3426670	3000	3000	3000	3000	0
368	20240709	150700	3426670	3000	3000	3000	3000	0
369	20240709	150600	3426670	3000	3000	3000	3000	0
370	20240709	150500	3426670	3000	3000	3000	3000	0
371	20240709	150400	3426670	3000	3000	3000	3000	0
372	20240709	150300	3426670	3000	3000	3000	3000	0
373	20240709	150200	3426670	3000	3000	3000	3000	0
374	20240709	150100	3426670	3000	2800	3000	2800	1000
375	20240709	150000	493680	3000	3000	3000	3000	0
376	20240709	145900	493680	3000	3000	3000	3000	0
377	20240709	145800	493680	3000	3000	3000	3000	0
378	20240709	145700	493680	3000	3000	3000	3000	0
379	20240709	145600	493680	3000	3000	3000	3000	0
380	20240709	145500	493680	3000	3000	3000	3000	0
381	20240709	145400	493680	3000	3000	3000	3000	0
382	20240709	145300	493680	3000	3000	3000	3000	0
383	20240709	145200	493680	3000	3000	3000	3000	0
384	20240709	145100	493680	3000	3000	3000	3000	0
385	20240709	145000	493680	3000	3000	3000	3000	0
386	20240709	144900	493680	3000	3000	3000	3000	0
387	20240709	144800	493680	3000	3000	3000	3000	0
388	20240709	144700	493680	3000	3000	3000	3000	0
389	20240709	144600	493680	3000	3000	3000	3000	0
390	20240709	144500	493680	3000	3000	3000	3000	0
391	20240709	144400	493680	3000	3000	3000	3000	0
392	20240709	144300	493680	3000	3000	3000	3000	0
393	20240709	144200	493680	3000	3000	3000	3000	0
394	20240709	144100	493680	3000	3000	3000	3000	0
395	20240709	144000	493680	3000	3000	3000	3000	0
396	20240709	143900	493680	3000	3000	3000	3000	0
397	20240709	143800	493680	3000	3000	3000	3000	0
398	20240709	143700	493680	3000	3000	3000	3000	0
399	20240709	143600	493680	3000	3000	3000	3000	0
400	20240709	143500	493680	3000	3000	3000	3000	0
401	20240709	143400	493680	3000	3000	3000	3000	0
402	20240709	143300	493680	3000	3000	3000	3000	0
403	20240709	143200	493680	3000	3000	3000	3000	0
404	20240709	143100	493680	3000	3000	3000	3000	0
405	20240709	143000	493680	3000	3000	3000	3000	0
406	20240709	142900	493680	3000	3000	3000	3000	0
407	20240709	142800	493680	3000	3000	3000	3000	0
408	20240709	142700	493680	3000	3000	3000	3000	0
409	20240709	142600	493680	3000	3000	3000	3000	0
410	20240709	142500	493680	3000	3000	3000	3000	0
411	20240709	142400	493680	3000	3000	3000	3000	0
412	20240709	142300	493680	3000	3000	3000	3000	0
413	20240709	142200	493680	3000	3000	3000	3000	0
414	20240709	142100	493680	3000	3000	3000	3000	0
415	20240709	142000	493680	3000	3000	3000	3000	0
416	20240709	141900	493680	3000	3000	3000	3000	0
417	20240709	141800	493680	3000	3000	3000	3000	0
418	20240709	141700	493680	3000	3000	3000	3000	0
419	20240709	141600	493680	3000	3000	3000	3000	0
420	20240709	141500	493680	3000	3000	3000	3000	0
421	20240709	141400	493680	3000	3000	3000	3000	0
422	20240709	141300	493680	3000	3000	3000	3000	0
423	20240709	141200	493680	3000	3000	3000	3000	0
424	20240709	141100	493680	3000	3000	3000	3000	0
425	20240709	141000	493680	3000	3000	3000	3000	0
426	20240709	140900	493680	3000	3000	3000	3000	0
427	20240709	140800	493680	3000	3000	3000	3000	0
428	20240709	140700	493680	3000	3000	3000	3000	0
429	20240709	140600	493680	3000	3000	3000	3000	0
430	20240709	140500	493680	3000	3000	3000	3000	0
431	20240709	140400	493680	3000	3000	3000	3000	0
432	20240709	140300	493680	3000	3000	3000	3000	0
433	20240709	140200	493680	3000	3000	3000	3000	0
434	20240709	140100	493680	3000	3000	3000	3000	0
435	20240709	140000	493680	3000	3000	3000	3000	0
436	20240709	135900	493680	3000	3000	3000	3000	0
437	20240709	135800	493680	3000	3000	3000	3000	0
438	20240709	135700	493680	3000	3000	3000	3000	0
439	20240709	135600	493680	3000	3000	3000	3000	0
440	20240709	135500	493680	3000	3000	3000	3000	0
441	20240709	135400	493680	3000	3000	3000	3000	0
442	20240709	135300	493680	3000	3000	3000	3000	0
443	20240709	135200	493680	3000	3000	3000	3000	0
444	20240709	135100	493680	3000	3000	3000	3000	0
445	20240709	135000	493680	3000	3000	3000	3000	0
446	20240709	134900	493680	3000	3000	3000	3000	0
447	20240709	134800	493680	3000	3000	3000	3000	0
448	20240709	134700	493680	3000	3000	3000	3000	0
449	20240709	134600	493680	3000	3000	3000	3000	0
450	20240709	134500	493680	3000	3000	3000	3000	0
451	20240709	134400	493680	3000	3000	3000	3000	0
452	20240709	134300	493680	3000	3000	3000	3000	0
453	20240709	134200	493680	3000	3000	3000	3000	0
454	20240709	134100	493680	3000	3000	3000	3000	0
455	20240709	134000	493680	3000	3000	3000	3000	0
456	20240709	133900	493680	3000	3000	3000	3000	0
457	20240709	133800	493680	3000	3000	3000	3000	0
458	20240709	133700	493680	3000	3000	3000	3000	0
459	20240709	133600	493680	3000	3000	3000	3000	0
460	20240709	133500	493680	3000	3000	3000	3000	0
461	20240709	133400	493680	3000	3000	3000	3000	0
462	20240709	133300	493680	3000	3000	3000	3000	0
463	20240709	133200	493680	3000	3000	3000	3000	0
464	20240709	133100	493680	3000	3000	3000	3000	0
465	20240709	133000	493680	3000	3000	3000	3000	0
466	20240709	132900	493680	3000	3000	3000	3000	0
467	20240709	132800	493680	3000	3000	3000	3000	0
468	20240709	132700	493680	3000	3000	3000	3000	0
469	20240709	132600	493680	3000	3000	3000	3000	0
470	20240709	132500	493680	3000	3000	3000	3000	0
471	20240709	132400	493680	3000	3000	3000	3000	0
472	20240709	132300	493680	3000	3000	3000	3000	0
473	20240709	132200	493680	3000	3000	3000	3000	0
474	20240709	132100	493680	3000	3000	3000	3000	0
475	20240709	132000	493680	3000	3000	3000	3000	0
476	20240709	131900	493680	3000	3000	3000	3000	0
477	20240709	131800	493680	3000	3000	3000	3000	0
478	20240709	131700	493680	3000	3000	3000	3000	0
479	20240709	131600	493680	3000	3000	3000	3000	0
480	20240709	131500	493680	3000	3000	3000	3000	0
481	20240709	131400	493680	3000	3000	3000	3000	0
482	20240709	131300	493680	3000	3000	3000	3000	0
483	20240709	131200	493680	3000	3000	3000	3000	0
484	20240709	131100	493680	3000	3000	3000	3000	0
485	20240709	131000	493680	3000	3000	3000	3000	0
486	20240709	130900	493680	3000	3000	3000	3000	0
487	20240709	130800	493680	3000	3000	3000	3000	0
488	20240709	130700	493680	3000	3000	3000	3000	0
489	20240709	130600	493680	3000	3000	3000	3000	0
490	20240709	130500	493680	3000	3000	3000	3000	0
491	20240709	130400	493680	3000	3000	3000	3000	0
492	20240709	130300	493680	3000	3000	3000	3000	0
493	20240709	130200	493680	3000	3000	3000	3000	0
494	20240709	130100	493680	3000	3000	3000	3000	0
495	20240709	130000	493680	3000	3000	3000	3000	0
496	20240709	125900	493680	3000	3000	3000	3000	0
497	20240709	125800	493680	3000	3000	3000	3000	0
498	20240709	125700	493680	3000	3000	3000	3000	0
499	20240709	125600	493680	3000	3000	3000	3000	0
500	20240709	125500	493680	3000	3000	3000	3000	0
501	20240709	125400	493680	3000	3000	3000	3000	0
502	20240709	125300	493680	3000	3000	3000	3000	0
503	20240709	125200	493680	3000	3000	3000	3000	0
504	20240709	125100	493680	3000	3000	3000	3000	0
505	20240709	125000	493680	3000	3000	3000	3000	0
506	20240709	124900	493680	3000	3000	3000	3000	0
507	20240709	124800	493680	3000	3000	3000	3000	0
508	20240709	124700	493680	3000	3000	3000	3000	0
509	20240709	124600	493680	3000	3000	3000	3000	0
510	20240709	124500	493680	3000	3000	3000	3000	0
511	20240709	124400	493680	3000	3000	3000	3000	0
512	20240709	124300	493680	3000	3000	3000	3000	0
513	20240709	124200	493680	3000	3000	3000	3000	0
514	20240709	124100	493680	3000	3000	3000	3000	0
515	20240709	124000	493680	3000	3000	3000	3000	0
516	20240709	123900	493680	3000	3000	3000	3000	0
517	20240709	123800	493680	3000	3000	3000	3000	0
518	20240709	123700	493680	3000	3000	3000	3000	0
519	20240709	123600	493680	3000	3000	3000	3000	0
520	20240709	123500	493680	3000	3000	3000	3000	0
521	20240709	123400	493680	3000	3000	3000	3000	0
522	20240709	123300	493680	3000	3000	3000	3000	0
523	20240709	123200	493680	3000	3000	3000	3000	0
524	20240709	123100	493680	3000	3000	3000	3000	0
525	20240709	123000	493680	3000	3000	3000	3000	0
526	20240709	122900	493680	3000	3000	3000	3000	0
527	20240709	122800	493680	3000	3000	3000	3000	0
528	20240709	122700	493680	3000	3000	3000	3000	0
529	20240709	122600	493680	3000	3000	3000	3000	0
530	20240709	122500	493680	3000	3000	3000	3000	0
531	20240709	122400	493680	3000	3000	3000	3000	0
532	20240709	122300	493680	3000	3000	3000	3000	0
533	20240709	122200	493680	3000	3000	3000	3000	0
534	20240709	122100	493680	3000	3000	3000	3000	0
535	20240709	122000	493680	3000	3000	3000	3000	0
536	20240709	121900	493680	3000	3000	3000	3000	0
537	20240709	121800	493680	3000	3000	3000	3000	0
538	20240709	121700	493680	3000	3000	3000	3000	0
539	20240709	121600	493680	3000	3000	3000	3000	0
540	20240709	121500	493680	3000	3000	3000	3000	0
541	20240709	121400	493680	3000	3000	3000	3000	0
542	20240709	121300	493680	3000	3000	3000	3000	0
543	20240709	121200	493680	3000	3000	3000	3000	0
544	20240709	121100	493680	3000	3000	3000	3000	0
545	20240709	121000	493680	3000	3000	3000	3000	0
546	20240709	120900	493680	3000	3000	3000	3000	0
547	20240709	120800	493680	3000	3000	3000	3000	0
548	20240709	120700	493680	3000	3000	3000	3000	0
549	20240709	120600	493680	3000	3000	3000	3000	0
550	20240709	120500	493680	3000	3000	3000	3000	0
551	20240709	120400	493680	3000	3000	3000	3000	0
552	20240709	120300	493680	3000	3000	3000	3000	0
553	20240709	120200	493680	3000	3000	3000	3000	0
554	20240709	120100	493680	3000	3000	3000	3000	0
555	20240709	120000	493680	3000	3000	3000	3000	0
556	20240709	115900	493680	3000	3000	3000	3000	0
557	20240709	115800	493680	3000	3000	3000	3000	0
558	20240709	115700	493680	3000	3000	3000	3000	0
559	20240709	115600	493680	3000	3000	3000	3000	0
560	20240709	115500	493680	3000	3000	3000	3000	0
561	20240709	115400	493680	3000	3000	3000	3000	0
562	20240709	115300	493680	3000	3000	3000	3000	0
563	20240709	115200	493680	3000	3000	3000	3000	0
564	20240709	115100	493680	3000	3000	3000	3000	0
565	20240709	115000	493680	3000	3000	3000	3000	0
566	20240709	114900	493680	3000	3000	3000	3000	0
567	20240709	114800	493680	3000	3000	3000	3000	0
568	20240709	114700	493680	3000	3000	3000	3000	0
569	20240709	114600	493680	3000	3000	3000	3000	0
570	20240709	114500	493680	3000	3000	3000	3000	0
571	20240709	114400	493680	3000	3000	3000	3000	0
572	20240709	114300	493680	3000	3000	3000	3000	0
573	20240709	114200	493680	3000	3000	3000	3000	0
574	20240709	114100	493680	3000	3000	3000	3000	0
575	20240709	114000	493680	3000	3000	3000	3000	0
576	20240709	113900	493680	3000	3000	3000	3000	0
577	20240709	113800	493680	3000	3000	3000	3000	0
578	20240709	113700	493680	3000	3000	3000	3000	0
579	20240709	113600	493680	3000	3000	3000	3000	0
580	20240709	113500	493680	3000	3000	3000	3000	0
581	20240709	113400	493680	3000	3000	3000	3000	0
582	20240709	113300	493680	3000	3000	3000	3000	0
583	20240709	113200	493680	3000	3000	3000	3000	0
584	20240709	113100	493680	3000	3000	3000	3000	0
585	20240709	113000	493680	3000	3000	3000	3000	0
586	20240709	112900	493680	3000	3000	3000	3000	0
587	20240709	112800	493680	3000	3000	3000	3000	0
588	20240709	112700	493680	3000	3000	3000	3000	0
589	20240709	112600	493680	3000	3000	3000	3000	0
590	20240709	112500	493680	3000	3000	3000	3000	0
591	20240709	112400	493680	3000	3000	3000	3000	0
592	20240709	112300	493680	3000	3000	3000	3000	0
593	20240709	112200	493680	3000	3000	3000	3000	0
594	20240709	112100	493680	3000	3000	3000	3000	0
595	20240709	112000	493680	3000	3000	3000	3000	0
596	20240709	111900	493680	3000	3000	3000	3000	0
597	20240709	111800	493680	3000	3000	3000	3000	0
598	20240709	111700	493680	3000	3000	3000	3000	0
599	20240709	111600	493680	3000	3000	3000	3000	0
600	20240709	111500	493680	3000	3000	3000	3000	0
601	20240709	111400	493680	3000	3000	3000	3000	0
602	20240709	111300	493680	3000	3000	3000	3000	0
603	20240709	111200	493680	3000	3000	3000	3000	0
604	20240709	111100	493680	3000	3000	3000	3000	0
605	20240709	111000	493680	3000	3000	3000	3000	0
606	20240709	110900	493680	3000	3000	3000	3000	0
607	20240709	110800	493680	3000	3000	3000	3000	0
608	20240709	110700	493680	3000	3000	3000	3000	0
609	20240709	110600	493680	3000	3000	3000	3000	0
610	20240709	110500	493680	3000	3000	3000	3000	0
611	20240709	110400	493680	3000	3000	3000	3000	0
612	20240709	110300	493680	3000	3000	3000	3000	0
613	20240709	110200	493680	3000	3000	3000	3000	0
614	20240709	110100	493680	3000	3000	3000	3000	0
615	20240709	110000	493680	3000	3000	3000	3000	0
616	20240709	105900	493680	3000	3000	3000	3000	0
617	20240709	105800	493680	3000	3000	3000	3000	0
618	20240709	105700	493680	3000	3000	3000	3000	0
619	20240709	105600	493680	3000	3000	3000	3000	0
620	20240709	105500	493680	3000	3000	3000	3000	0
621	20240709	105400	493680	3000	3000	3000	3000	0
622	20240709	105300	493680	3000	3000	3000	3000	0
623	20240709	105200	493680	3000	3000	3000	3000	0
624	20240709	105100	493680	3000	3000	3000	3000	0
625	20240709	105000	493680	3000	3000	3000	3000	0
626	20240709	104900	493680	3000	3000	3000	3000	0
627	20240709	104800	493680	3000	3000	3000	3000	0
628	20240709	104700	493680	3000	3000	3000	3000	0
629	20240709	104600	493680	3000	3000	3000	3000	0
630	20240709	104500	493680	3000	3000	3000	3000	0
631	20240709	104400	493680	3000	3000	3000	3000	0
632	20240709	104300	493680	3000	3000	3000	3000	0
633	20240709	104200	493680	3000	3000	3000	3000	0
634	20240709	104100	493680	3000	3000	3000	3000	0
635	20240709	104000	493680	3000	3000	3000	3000	0
636	20240709	103900	493680	3000	3000	3000	3000	0
637	20240709	103800	493680	3000	3000	3000	3000	0
638	20240709	103700	493680	3000	3000	3000	3000	0
639	20240709	103600	493680	3000	3000	3000	3000	0
640	20240709	103500	493680	3000	3000	3000	3000	0
641	20240709	103400	493680	3000	3000	3000	3000	0
642	20240709	103300	493680	3000	3000	3000	3000	0
643	20240709	103200	493680	3000	3000	3000	3000	0
644	20240709	103100	493680	3000	3000	3000	3000	0
645	20240709	103000	493680	3000	3000	3000	3000	0
646	20240709	102900	493680	3000	3000	3000	3000	0
647	20240709	102800	493680	3000	3000	3000	3000	0
648	20240709	102700	493680	3000	3000	3000	3000	0
649	20240709	102600	493680	3000	3000	3000	3000	0
650	20240709	102500	493680	3000	3000	3000	3000	0
651	20240709	102400	493680	3000	3000	3000	3000	0
652	20240709	102300	493680	3000	3000	3000	3000	0
653	20240709	102200	493680	3000	3000	3000	3000	0
654	20240709	102100	493680	3000	3000	3000	3000	0
655	20240709	102000	493680	3000	3000	3000	3000	0
656	20240709	101900	493680	3000	3000	3000	3000	0
657	20240709	101800	493680	3000	3000	3000	3000	0
658	20240709	101700	493680	3000	3000	3000	3000	0
659	20240709	101600	493680	3000	3000	3000	3000	0
660	20240709	101500	493680	3000	3000	3000	3000	0
661	20240709	101400	493680	3000	3000	3000	3000	0
662	20240709	101300	493680	3000	3000	3000	3000	0
663	20240709	101200	493680	3000	3000	3000	3000	0
664	20240709	101100	493680	3000	3000	3000	3000	0
665	20240709	101000	493680	3000	3000	3000	3000	0
666	20240709	100900	493680	3000	3000	3000	3000	0
667	20240709	100800	493680	3000	3000	3000	3000	0
668	20240709	100700	493680	3000	3000	3000	3000	0
669	20240709	100600	493680	3000	3000	3000	3000	0
670	20240709	100500	493680	3000	3000	3000	3000	0
671	20240709	100400	493680	3000	3000	3000	3000	0
672	20240709	100300	493680	3000	3000	3000	3000	0
673	20240709	100200	493680	3000	3000	3000	3000	0
674	20240709	100100	493680	3000	3000	3000	3000	0
675	20240709	100000	493680	3000	3000	3000	3000	0
676	20240709	095900	493680	3000	3000	3000	3000	0
677	20240709	095800	493680	3000	3000	3000	3000	0
678	20240709	095700	493680	3000	3000	3000	3000	0
679	20240709	095600	493680	3000	3000	3000	3000	0
680	20240709	095500	493680	3000	3000	3000	3000	0
681	20240709	095400	493680	3000	3000	3000	3000	0
682	20240709	095300	493680	3000	3000	3000	3000	0
683	20240709	095200	493680	3000	3000	3000	3000	0
684	20240709	095100	493680	3000	3000	3000	3000	0
685	20240709	095000	493680	3000	3000	3000	3000	0
686	20240709	094900	493680	3000	3000	3000	3000	0
687	20240709	094800	493680	3000	3000	3000	3000	0
688	20240709	094700	493680	3000	3000	3000	3000	0
689	20240709	094600	493680	3000	3000	3000	3000	0
690	20240709	094500	493680	3000	3000	3000	3000	0
691	20240709	094400	493680	3000	3000	3000	3000	0
692	20240709	094300	493680	3000	3000	3000	3000	0
693	20240709	094200	493680	3000	3000	3000	3000	0
694	20240709	094100	493680	3000	3000	3000	3000	0
695	20240709	094000	493680	3000	3000	3000	3000	150
696	20240709	093900	43680	3120	3120	3120	3120	14
697	20240709	093800	0	3180	3180	3180	3180	0
698	20240709	093700	0	3180	3180	3180	3180	0
699	20240709	093600	0	3180	3180	3180	3180	0
700	20240709	093500	0	3180	3180	3180	3180	0
701	20240709	093400	0	3180	3180	3180	3180	0
702	20240709	093300	0	3180	3180	3180	3180	0
703	20240709	093200	0	3180	3180	3180	3180	0
704	20240709	093100	0	3180	3180	3180	3180	0
705	20240709	093000	0	3180	3180	3180	3180	0
706	20240709	092900	0	3180	3180	3180	3180	0
707	20240709	092800	0	3180	3180	3180	3180	0
708	20240709	092700	0	3180	3180	3180	3180	0
709	20240709	092600	0	3180	3180	3180	3180	0
710	20240709	092500	0	3180	3180	3180	3180	0
711	20240709	092400	0	3180	3180	3180	3180	0
712	20240709	092300	0	3180	3180	3180	3180	0
713	20240709	092200	0	3180	3180	3180	3180	0
714	20240709	092100	0	3180	3180	3180	3180	0
715	20240709	092000	0	3180	3180	3180	3180	0
716	20240709	091900	0	3180	3180	3180	3180	0
717	20240709	091800	0	3180	3180	3180	3180	0
718	20240709	091700	0	3180	3180	3180	3180	0
719	20240709	091600	0	3180	3180	3180	3180	0
720	20240709	091500	0	3180	3180	3180	3180	0
721	20240709	091400	0	3180	3180	3180	3180	0
722	20240709	091300	0	3180	3180	3180	3180	0
723	20240709	091200	0	3180	3180	3180	3180	0
724	20240709	091100	0	3180	3180	3180	3180	0
725	20240709	091000	0	3180	3180	3180	3180	0
726	20240709	090900	0	3180	3180	3180	3180	0
727	20240709	090800	0	3180	3180	3180	3180	0
728	20240709	090700	0	3180	3180	3180	3180	0
729	20240709	090600	0	3180	3180	3180	3180	0
730	20240709	090500	0	3180	3180	3180	3180	0
731	20240709	090400	0	3180	3180	3180	3180	0
732	20240709	090300	0	3180	3180	3180	3180	0
733	20240709	090200	0	3180	3180	3180	3180	0
734	20240709	090100	0	3180	3180	3180	3180	0
735	20240709	090000	0	3180	3180	3180	3180	0