KissMeData/222670/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	205300	1849080	5340	5340	5340	5340	1
3	20240715	205200	1849080	5340	5340	5340	5340	0
4	20240715	205100	1849080	5340	5340	5340	5340	0
5	20240715	205000	1849080	5340	5340	5340	5340	0
6	20240715	204900	1849080	5340	5340	5340	5340	0
7	20240715	204800	1849080	5340	5340	5340	5340	0
8	20240715	204700	1849080	5340	5340	5340	5340	0
9	20240715	204600	1849080	5340	5340	5340	5340	0
10	20240715	204500	1849080	5340	5340	5340	5340	0
11	20240715	204400	1849080	5340	5340	5340	5340	0
12	20240715	204300	1849080	5340	5340	5340	5340	0
13	20240715	204200	1849080	5340	5340	5340	5340	0
14	20240715	204100	1849080	5340	5340	5340	5340	0
15	20240715	204000	1849080	5340	5340	5340	5340	0
16	20240715	203900	1849080	5340	5340	5340	5340	0
17	20240715	203800	1849080	5340	5340	5340	5340	0
18	20240715	203700	1849080	5340	5340	5340	5340	0
19	20240715	203600	1849080	5340	5340	5340	5340	0
20	20240715	203500	1849080	5340	5340	5340	5340	0
21	20240715	203400	1849080	5340	5340	5340	5340	0
22	20240715	203300	1849080	5340	5340	5340	5340	0
23	20240715	203200	1849080	5340	5340	5340	5340	0
24	20240715	203100	1849080	5340	5340	5340	5340	0
25	20240715	203000	1849080	5340	5340	5340	5340	0
26	20240715	202900	1849080	5340	5340	5340	5340	0
27	20240715	202800	1849080	5340	5340	5340	5340	0
28	20240715	202700	1849080	5340	5340	5340	5340	0
29	20240715	202600	1849080	5340	5340	5340	5340	0
30	20240715	202500	1849080	5340	5340	5340	5340	0
31	20240715	202400	1849080	5340	5340	5340	5340	0
32	20240715	202300	1849080	5340	5340	5340	5340	1
33	20240715	202200	1849080	5340	5340	5340	5340	0
34	20240715	202100	1849080	5340	5340	5340	5340	0
35	20240715	202000	1849080	5340	5340	5340	5340	0
36	20240715	201900	1849080	5340	5340	5340	5340	0
37	20240715	201800	1849080	5340	5340	5340	5340	0
38	20240715	201700	1849080	5340	5340	5340	5340	0
39	20240715	201600	1849080	5340	5340	5340	5340	0
40	20240715	201500	1849080	5340	5340	5340	5340	0
41	20240715	201400	1849080	5340	5340	5340	5340	0
42	20240715	201300	1849080	5340	5340	5340	5340	0
43	20240715	201200	1849080	5340	5340	5340	5340	0
44	20240715	201100	1849080	5340	5340	5340	5340	0
45	20240715	201000	1849080	5340	5340	5340	5340	0
46	20240715	200900	1849080	5340	5340	5340	5340	0
47	20240715	200800	1849080	5340	5340	5340	5340	0
48	20240715	200700	1849080	5340	5340	5340	5340	0
49	20240715	200600	1849080	5340	5340	5340	5340	0
50	20240715	200500	1849080	5340	5340	5340	5340	0
51	20240715	200400	1849080	5340	5340	5340	5340	0
52	20240715	200300	1849080	5340	5340	5340	5340	0
53	20240715	200200	1849080	5340	5340	5340	5340	0
54	20240715	200100	1849080	5340	5340	5340	5340	0
55	20240715	200000	1849080	5340	5340	5340	5340	0
56	20240715	195900	1849080	5340	5340	5340	5340	0
57	20240715	195800	1849080	5340	5340	5340	5340	0
58	20240715	195700	1849080	5340	5340	5340	5340	0
59	20240715	195600	1849080	5340	5340	5340	5340	0
60	20240715	195500	1849080	5340	5340	5340	5340	0
61	20240715	195400	1849080	5340	5340	5340	5340	0
62	20240715	195300	1849080	5340	5340	5340	5340	1
63	20240715	195200	1849080	5340	5340	5340	5340	0
64	20240715	195100	1849080	5340	5340	5340	5340	0
65	20240715	195000	1849080	5340	5340	5340	5340	0
66	20240715	194900	1849080	5340	5340	5340	5340	0
67	20240715	194800	1849080	5340	5340	5340	5340	0
68	20240715	194700	1849080	5340	5340	5340	5340	0
69	20240715	194600	1849080	5340	5340	5340	5340	0
70	20240715	194500	1849080	5340	5340	5340	5340	0
71	20240715	194400	1849080	5340	5340	5340	5340	0
72	20240715	194300	1849080	5340	5340	5340	5340	0
73	20240715	194200	1849080	5340	5340	5340	5340	0
74	20240715	194100	1849080	5340	5340	5340	5340	0
75	20240715	194000	1849080	5340	5340	5340	5340	0
76	20240715	193900	1849080	5340	5340	5340	5340	0
77	20240715	193800	1849080	5340	5340	5340	5340	0
78	20240715	193700	1849080	5340	5340	5340	5340	0
79	20240715	193600	1849080	5340	5340	5340	5340	0
80	20240715	193500	1849080	5340	5340	5340	5340	0
81	20240715	193400	1849080	5340	5340	5340	5340	0
82	20240715	193300	1849080	5340	5340	5340	5340	0
83	20240715	193200	1849080	5340	5340	5340	5340	0
84	20240715	193100	1849080	5340	5340	5340	5340	0
85	20240715	193000	1849080	5340	5340	5340	5340	0
86	20240715	192900	1849080	5340	5340	5340	5340	0
87	20240715	192800	1849080	5340	5340	5340	5340	0
88	20240715	192700	1849080	5340	5340	5340	5340	0
89	20240715	192600	1849080	5340	5340	5340	5340	0
90	20240715	192500	1849080	5340	5340	5340	5340	0
91	20240715	192400	1849080	5340	5340	5340	5340	0
92	20240715	192300	1849080	5340	5340	5340	5340	1
93	20240715	192200	1849080	5340	5340	5340	5340	0
94	20240715	192100	1849080	5340	5340	5340	5340	0
95	20240715	192000	1849080	5340	5340	5340	5340	0
96	20240715	191900	1849080	5340	5340	5340	5340	0
97	20240715	191800	1849080	5340	5340	5340	5340	0
98	20240715	191700	1849080	5340	5340	5340	5340	0
99	20240715	191600	1849080	5340	5340	5340	5340	0
100	20240715	191500	1849080	5340	5340	5340	5340	0
101	20240715	191400	1849080	5340	5340	5340	5340	0
102	20240715	191300	1849080	5340	5340	5340	5340	0
103	20240715	191200	1849080	5340	5340	5340	5340	0
104	20240715	191100	1849080	5340	5340	5340	5340	0
105	20240715	191000	1849080	5340	5340	5340	5340	0
106	20240715	190900	1849080	5340	5340	5340	5340	0
107	20240715	190800	1849080	5340	5340	5340	5340	0
108	20240715	190700	1849080	5340	5340	5340	5340	0
109	20240715	190600	1849080	5340	5340	5340	5340	0
110	20240715	190500	1849080	5340	5340	5340	5340	0
111	20240715	190400	1849080	5340	5340	5340	5340	0
112	20240715	190300	1849080	5340	5340	5340	5340	0
113	20240715	190200	1849080	5340	5340	5340	5340	0
114	20240715	190100	1849080	5340	5340	5340	5340	0
115	20240715	190000	1849080	5340	5340	5340	5340	0
116	20240715	185900	1849080	5340	5340	5340	5340	0
117	20240715	185800	1849080	5340	5340	5340	5340	0
118	20240715	185700	1849080	5340	5340	5340	5340	0
119	20240715	185600	1849080	5340	5340	5340	5340	0
120	20240715	185500	1849080	5340	5340	5340	5340	0
121	20240715	185400	1849080	5340	5340	5340	5340	0
122	20240715	185300	1849080	5340	5340	5340	5340	1
123	20240715	185200	1849080	5340	5340	5340	5340	0
124	20240715	185100	1849080	5340	5340	5340	5340	0
125	20240715	185000	1849080	5340	5340	5340	5340	0
126	20240715	184900	1849080	5340	5340	5340	5340	0
127	20240715	184800	1849080	5340	5340	5340	5340	0
128	20240715	184700	1849080	5340	5340	5340	5340	0
129	20240715	184600	1849080	5340	5340	5340	5340	0
130	20240715	184500	1849080	5340	5340	5340	5340	0
131	20240715	184400	1849080	5340	5340	5340	5340	0
132	20240715	184300	1849080	5340	5340	5340	5340	0
133	20240715	184200	1849080	5340	5340	5340	5340	0
134	20240715	184100	1849080	5340	5340	5340	5340	0
135	20240715	184000	1849080	5340	5340	5340	5340	0
136	20240715	183900	1849080	5340	5340	5340	5340	0
137	20240715	183800	1849080	5340	5340	5340	5340	0
138	20240715	183700	1849080	5340	5340	5340	5340	0
139	20240715	183600	1849080	5340	5340	5340	5340	0
140	20240715	183500	1849080	5340	5340	5340	5340	0
141	20240715	183400	1849080	5340	5340	5340	5340	0
142	20240715	183300	1849080	5340	5340	5340	5340	0
143	20240715	183200	1849080	5340	5340	5340	5340	0
144	20240715	183100	1849080	5340	5340	5340	5340	0
145	20240715	183000	1849080	5340	5340	5340	5340	0
146	20240715	182900	1849080	5340	5340	5340	5340	0
147	20240715	182800	1849080	5340	5340	5340	5340	0
148	20240715	182700	1849080	5340	5340	5340	5340	0
149	20240715	182600	1849080	5340	5340	5340	5340	0
150	20240715	182500	1849080	5340	5340	5340	5340	0
151	20240715	182400	1849080	5340	5340	5340	5340	0
152	20240715	182300	1849080	5340	5340	5340	5340	1
153	20240715	182200	1849080	5340	5340	5340	5340	0
154	20240715	182100	1849080	5340	5340	5340	5340	0
155	20240715	182000	1849080	5340	5340	5340	5340	0
156	20240715	181900	1849080	5340	5340	5340	5340	0
157	20240715	181800	1849080	5340	5340	5340	5340	0
158	20240715	181700	1849080	5340	5340	5340	5340	0
159	20240715	181600	1849080	5340	5340	5340	5340	0
160	20240715	181500	1849080	5340	5340	5340	5340	0
161	20240715	181400	1849080	5340	5340	5340	5340	0
162	20240715	181300	1849080	5340	5340	5340	5340	0
163	20240715	181200	1849080	5340	5340	5340	5340	0
164	20240715	181100	1849080	5340	5340	5340	5340	0
165	20240715	181000	1849080	5340	5340	5340	5340	0
166	20240715	180900	1849080	5340	5340	5340	5340	0
167	20240715	180800	1849080	5340	5340	5340	5340	0
168	20240715	180700	1849080	5340	5340	5340	5340	0
169	20240715	180600	1849080	5340	5340	5340	5340	0
170	20240715	180500	1849080	5340	5340	5340	5340	0
171	20240715	180400	1849080	5340	5340	5340	5340	0
172	20240715	180300	1849080	5340	5340	5340	5340	0
173	20240715	180200	1849080	5340	5340	5340	5340	0
174	20240715	180100	1849080	5340	5340	5340	5340	0
175	20240715	180000	1849080	5340	5340	5340	5340	0
176	20240715	175900	1849080	5340	5340	5340	5340	0
177	20240715	175800	1849080	5340	5340	5340	5340	0
178	20240715	175700	1849080	5340	5340	5340	5340	0
179	20240715	175600	1849080	5340	5340	5340	5340	0
180	20240715	175500	1849080	5340	5340	5340	5340	0
181	20240715	175400	1849080	5340	5340	5340	5340	0
182	20240715	175300	1849080	5340	5340	5340	5340	1
183	20240715	175200	1849080	5340	5340	5340	5340	0
184	20240715	175100	1849080	5340	5340	5340	5340	0
185	20240715	175000	1849080	5340	5340	5340	5340	0
186	20240715	174900	1849080	5340	5340	5340	5340	0
187	20240715	174800	1849080	5340	5340	5340	5340	0
188	20240715	174700	1849080	5340	5340	5340	5340	0
189	20240715	174600	1849080	5340	5340	5340	5340	0
190	20240715	174500	1849080	5340	5340	5340	5340	0
191	20240715	174400	1849080	5340	5340	5340	5340	0
192	20240715	174300	1849080	5340	5340	5340	5340	0
193	20240715	174200	1849080	5340	5340	5340	5340	0
194	20240715	174100	1849080	5340	5340	5340	5340	0
195	20240715	174000	1849080	5340	5340	5340	5340	0
196	20240715	173900	1849080	5340	5340	5340	5340	0
197	20240715	173800	1849080	5340	5340	5340	5340	0
198	20240715	173700	1849080	5340	5340	5340	5340	0
199	20240715	173600	1849080	5340	5340	5340	5340	0
200	20240715	173500	1849080	5340	5340	5340	5340	0
201	20240715	173400	1849080	5340	5340	5340	5340	0
202	20240715	173300	1849080	5340	5340	5340	5340	0
203	20240715	173200	1849080	5340	5340	5340	5340	0
204	20240715	173100	1849080	5340	5340	5340	5340	0
205	20240715	173000	1849080	5340	5340	5340	5340	0
206	20240715	172900	1849080	5340	5340	5340	5340	0
207	20240715	172800	1849080	5340	5340	5340	5340	0
208	20240715	172700	1849080	5340	5340	5340	5340	0
209	20240715	172600	1849080	5340	5340	5340	5340	0
210	20240715	172500	1849080	5340	5340	5340	5340	0
211	20240715	172400	1849080	5340	5340	5340	5340	0
212	20240715	172300	1849080	5340	5340	5340	5340	1
213	20240715	172200	1849080	5340	5340	5340	5340	0
214	20240715	172100	1849080	5340	5340	5340	5340	0
215	20240715	172000	1849080	5340	5340	5340	5340	0
216	20240715	171900	1849080	5340	5340	5340	5340	0
217	20240715	171800	1849080	5340	5340	5340	5340	0
218	20240715	171700	1849080	5340	5340	5340	5340	0
219	20240715	171600	1849080	5340	5340	5340	5340	0
220	20240715	171500	1849080	5340	5340	5340	5340	0
221	20240715	171400	1849080	5340	5340	5340	5340	0
222	20240715	171300	1849080	5340	5340	5340	5340	0
223	20240715	171200	1849080	5340	5340	5340	5340	0
224	20240715	171100	1849080	5340	5340	5340	5340	0
225	20240715	171000	1849080	5340	5340	5340	5340	0
226	20240715	170900	1849080	5340	5340	5340	5340	0
227	20240715	170800	1849080	5340	5340	5340	5340	0
228	20240715	170700	1849080	5340	5340	5340	5340	0
229	20240715	170600	1849080	5340	5340	5340	5340	0
230	20240715	170500	1849080	5340	5340	5340	5340	0
231	20240715	170400	1849080	5340	5340	5340	5340	0
232	20240715	170300	1849080	5340	5340	5340	5340	0
233	20240715	170200	1849080	5340	5340	5340	5340	0
234	20240715	170100	1849080	5340	5340	5340	5340	0
235	20240715	170000	1849080	5340	5340	5340	5340	0
236	20240715	165900	1849080	5340	5340	5340	5340	0
237	20240715	165800	1849080	5340	5340	5340	5340	0
238	20240715	165700	1849080	5340	5340	5340	5340	0
239	20240715	165600	1849080	5340	5340	5340	5340	0
240	20240715	165500	1849080	5340	5340	5340	5340	0
241	20240715	165400	1849080	5340	5340	5340	5340	0
242	20240715	165300	1849080	5340	5340	5340	5340	1
243	20240715	165200	1849080	5340	5340	5340	5340	0
244	20240715	165100	1849080	5340	5340	5340	5340	0
245	20240715	165000	1849080	5340	5340	5340	5340	0
246	20240715	164900	1849080	5340	5340	5340	5340	0
247	20240715	164800	1849080	5340	5340	5340	5340	0
248	20240715	164700	1849080	5340	5340	5340	5340	0
249	20240715	164600	1849080	5340	5340	5340	5340	0
250	20240715	164500	1849080	5340	5340	5340	5340	0
251	20240715	164400	1849080	5340	5340	5340	5340	0
252	20240715	164300	1849080	5340	5340	5340	5340	0
253	20240715	164200	1849080	5340	5340	5340	5340	0
254	20240715	164100	1849080	5340	5340	5340	5340	0
255	20240715	164000	1849080	5340	5340	5340	5340	0
256	20240715	163900	1849080	5340	5340	5340	5340	0
257	20240715	163800	1849080	5340	5340	5340	5340	0
258	20240715	163700	1849080	5340	5340	5340	5340	0
259	20240715	163600	1849080	5340	5340	5340	5340	0
260	20240715	163500	1849080	5340	5340	5340	5340	0
261	20240715	163400	1849080	5340	5340	5340	5340	0
262	20240715	163300	1849080	5340	5340	5340	5340	0
263	20240715	163200	1849080	5340	5340	5340	5340	0
264	20240715	163100	1849080	5340	5340	5340	5340	0
265	20240715	163000	1849080	5340	5340	5340	5340	0
266	20240715	162900	1849080	5340	5340	5340	5340	0
267	20240715	162800	1849080	5340	5340	5340	5340	0
268	20240715	162700	1849080	5340	5340	5340	5340	0
269	20240715	162600	1849080	5340	5340	5340	5340	0
270	20240715	162500	1849080	5340	5340	5340	5340	0
271	20240715	162400	1849080	5340	5340	5340	5340	0
272	20240715	162300	1849080	5340	5340	5340	5340	1
273	20240715	162200	1849080	5340	5340	5340	5340	0
274	20240715	162100	1849080	5340	5340	5340	5340	0
275	20240715	162000	1849080	5340	5340	5340	5340	0
276	20240715	161900	1849080	5340	5340	5340	5340	0
277	20240715	161800	1849080	5340	5340	5340	5340	0
278	20240715	161700	1849080	5340	5340	5340	5340	0
279	20240715	161600	1849080	5340	5340	5340	5340	0
280	20240715	161500	1849080	5340	5340	5340	5340	0
281	20240715	161400	1849080	5340	5340	5340	5340	0
282	20240715	161300	1849080	5340	5340	5340	5340	0
283	20240715	161200	1849080	5340	5340	5340	5340	0
284	20240715	161100	1849080	5340	5340	5340	5340	0
285	20240715	161000	1849080	5340	5340	5340	5340	0
286	20240715	160900	1849080	5340	5340	5340	5340	0
287	20240715	160800	1849080	5340	5340	5340	5340	0
288	20240715	160700	1849080	5340	5340	5340	5340	0
289	20240715	160600	1849080	5340	5340	5340	5340	0
290	20240715	160500	1849080	5340	5340	5340	5340	0
291	20240715	160400	1849080	5340	5340	5340	5340	0
292	20240715	160300	1849080	5340	5340	5340	5340	0
293	20240715	160200	1849080	5340	5340	5340	5340	0
294	20240715	160100	1849080	5340	5340	5340	5340	0
295	20240715	160000	1849080	5340	5340	5340	5340	0
296	20240715	155900	1849080	5340	5340	5340	5340	0
297	20240715	155800	1849080	5340	5340	5340	5340	0
298	20240715	155700	1849080	5340	5340	5340	5340	0
299	20240715	155600	1849080	5340	5340	5340	5340	0
300	20240715	155500	1849080	5340	5340	5340	5340	0
301	20240715	155400	1849080	5340	5340	5340	5340	0
302	20240715	155300	1849080	5340	5340	5340	5340	1
303	20240715	155200	1849080	5340	5340	5340	5340	0
304	20240715	155100	1849080	5340	5340	5340	5340	0
305	20240715	155000	1849080	5340	5340	5340	5340	0
306	20240715	154900	1849080	5340	5340	5340	5340	0
307	20240715	154800	1849080	5340	5340	5340	5340	0
308	20240715	154700	1849080	5340	5340	5340	5340	0
309	20240715	154600	1849080	5340	5340	5340	5340	0
310	20240715	154500	1849080	5340	5340	5340	5340	0
311	20240715	154400	1849080	5340	5340	5340	5340	0
312	20240715	154300	1849080	5340	5340	5340	5340	0
313	20240715	154200	1849080	5340	5340	5340	5340	0
314	20240715	154100	1849080	5340	5340	5340	5340	0
315	20240715	154000	1849080	5340	5340	5340	5340	0
316	20240715	153900	1849080	5340	5340	5340	5340	0
317	20240715	153800	1849080	5340	5340	5340	5340	0
318	20240715	153700	1849080	5340	5340	5340	5340	0
319	20240715	153600	1849080	5340	5340	5340	5340	0
320	20240715	153500	1849080	5340	5340	5340	5340	0
321	20240715	153400	1849080	5340	5340	5340	5340	0
322	20240715	153300	1849080	5340	5340	5340	5340	0
323	20240715	153200	1849080	5340	5340	5340	5340	0
324	20240715	153100	1849080	5340	5340	5340	5340	0
325	20240715	153000	1849080	5340	5340	5340	5340	0
326	20240715	152900	1849080	5340	5340	5340	5340	0
327	20240715	152800	1849080	5340	5340	5340	5340	0
328	20240715	152700	1849080	5340	5340	5340	5340	0
329	20240715	152600	1849080	5340	5340	5340	5340	0
330	20240715	152500	1849080	5340	5340	5340	5340	0
331	20240715	152400	1849080	5340	5340	5340	5340	0
332	20240715	152300	1849080	5340	5340	5340	5340	0
333	20240715	152200	1849080	5340	5340	5340	5340	0
334	20240715	152100	1849080	5340	5340	5340	5340	0
335	20240715	152000	1849080	5340	5340	5340	5340	0
336	20240715	151900	1849080	5340	5340	5340	5340	0
337	20240715	151800	1849080	5340	5340	5340	5340	0
338	20240715	151700	1849080	5340	5340	5340	5340	0
339	20240715	151600	1849080	5340	5340	5340	5340	0
340	20240715	151500	1849080	5340	5340	5340	5340	0
341	20240715	151400	1849080	5340	5340	5340	5340	0
342	20240715	151300	1849080	5340	5340	5340	5340	0
343	20240715	151200	1849080	5340	5340	5340	5340	0
344	20240715	151100	1849080	5340	5340	5340	5340	0
345	20240715	151000	1849080	5340	5340	5340	5340	0
346	20240715	150900	1849080	5340	5340	5340	5340	0
347	20240715	150800	1849080	5340	5340	5340	5340	0
348	20240715	150700	1849080	5340	5340	5340	5340	0
349	20240715	150600	1849080	5340	5340	5340	5340	0
350	20240715	150500	1849080	5340	5340	5340	5340	0
351	20240715	150400	1849080	5340	5340	5340	5340	0
352	20240715	150300	1849080	5340	5340	5340	5340	0
353	20240715	150200	1849080	5340	5340	5340	5340	0
354	20240715	150100	1849080	5340	5340	5340	5340	0
355	20240715	150000	1849080	5340	5340	5340	5340	0
356	20240715	145900	1849080	5340	5340	5340	5340	0
357	20240715	145800	1849080	5340	5340	5340	5340	0
358	20240715	145700	1849080	5340	5340	5340	5340	0
359	20240715	145600	1849080	5340	5340	5340	5340	0
360	20240715	145500	1849080	5340	5340	5340	5340	0
361	20240715	145400	1849080	5340	5340	5340	5340	0
362	20240715	145300	1849080	5340	5340	5340	5340	0
363	20240715	145200	1849080	5340	5340	5340	5340	0
364	20240715	145100	1849080	5340	5340	5340	5340	0
365	20240715	145000	1849080	5340	5340	5340	5340	0
366	20240715	144900	1849080	5340	5340	5340	5340	0
367	20240715	144800	1849080	5340	5340	5340	5340	0
368	20240715	144700	1849080	5340	5340	5340	5340	0
369	20240715	144600	1849080	5340	5340	5340	5340	0
370	20240715	144500	1849080	5340	5340	5340	5340	0
371	20240715	144400	1849080	5340	5340	5340	5340	0
372	20240715	144300	1849080	5340	5340	5340	5340	0
373	20240715	144200	1849080	5340	5340	5340	5340	0
374	20240715	144100	1849080	5340	5340	5340	5340	0
375	20240715	144000	1849080	5340	5340	5340	5340	0
376	20240715	143900	1849080	5340	5340	5340	5340	0
377	20240715	143800	1849080	5340	5340	5340	5340	0
378	20240715	143700	1849080	5340	5340	5340	5340	1
379	20240715	143600	1843740	5310	5310	5310	5310	0
380	20240715	143500	1843740	5310	5310	5310	5310	0
381	20240715	143400	1843740	5310	5310	5310	5310	0
382	20240715	143300	1843740	5310	5310	5310	5310	0
383	20240715	143200	1843740	5310	5310	5310	5310	0
384	20240715	143100	1843740	5310	5310	5310	5310	0
385	20240715	143000	1843740	5310	5310	5310	5310	0
386	20240715	142900	1843740	5310	5310	5310	5310	0
387	20240715	142800	1843740	5310	5310	5310	5310	0
388	20240715	142700	1843740	5310	5310	5310	5310	0
389	20240715	142600	1843740	5310	5310	5310	5310	0
390	20240715	142500	1843740	5310	5310	5310	5310	0
391	20240715	142400	1843740	5310	5310	5310	5310	0
392	20240715	142300	1843740	5310	5310	5310	5310	0
393	20240715	142200	1843740	5310	5310	5310	5310	0
394	20240715	142100	1843740	5310	5310	5310	5310	0
395	20240715	142000	1843740	5310	5310	5310	5310	0
396	20240715	141900	1843740	5310	5310	5310	5310	0
397	20240715	141800	1843740	5310	5310	5310	5310	0
398	20240715	141700	1843740	5310	5310	5310	5310	0
399	20240715	141600	1843740	5310	5310	5310	5310	0
400	20240715	141500	1843740	5310	5310	5310	5310	0
401	20240715	141400	1843740	5310	5310	5310	5310	0
402	20240715	141300	1843740	5310	5310	5310	5310	0
403	20240715	141200	1843740	5310	5310	5310	5310	0
404	20240715	141100	1843740	5310	5310	5310	5310	0
405	20240715	141000	1843740	5310	5310	5310	5310	0
406	20240715	140900	1843740	5310	5310	5310	5310	0
407	20240715	140800	1843740	5310	5310	5310	5310	0
408	20240715	140700	1843740	5310	5310	5310	5310	0
409	20240715	140600	1843740	5310	5310	5310	5310	0
410	20240715	140500	1843740	5310	5310	5310	5310	0
411	20240715	140400	1843740	5310	5310	5310	5310	0
412	20240715	140300	1843740	5310	5310	5310	5310	0
413	20240715	140200	1843740	5310	5310	5310	5310	0
414	20240715	140100	1843740	5310	5310	5310	5310	0
415	20240715	140000	1843740	5310	5310	5310	5310	1
416	20240715	135900	1838430	5310	5310	5310	5310	0
417	20240715	135800	1838430	5310	5310	5310	5310	0
418	20240715	135700	1838430	5310	5310	5310	5310	0
419	20240715	135600	1838430	5310	5310	5310	5310	0
420	20240715	135500	1838430	5310	5300	5310	5300	3
421	20240715	135400	1822520	5300	5300	5300	5300	0
422	20240715	135300	1822520	5300	5300	5300	5300	0
423	20240715	135200	1822520	5300	5300	5300	5300	0
424	20240715	135100	1822520	5300	5300	5300	5300	0
425	20240715	135000	1822520	5300	5300	5300	5300	0
426	20240715	134900	1822520	5300	5300	5300	5300	0
427	20240715	134800	1822520	5300	5300	5300	5300	0
428	20240715	134700	1822520	5300	5300	5300	5300	0
429	20240715	134600	1822520	5300	5300	5300	5300	0
430	20240715	134500	1822520	5300	5300	5300	5300	0
431	20240715	134400	1822520	5300	5300	5300	5300	0
432	20240715	134300	1822520	5300	5300	5300	5300	0
433	20240715	134200	1822520	5300	5300	5300	5300	0
434	20240715	134100	1822520	5300	5300	5300	5300	0
435	20240715	134000	1822520	5300	5300	5300	5300	0
436	20240715	133900	1822520	5300	5300	5300	5300	0
437	20240715	133800	1822520	5300	5300	5300	5300	0
438	20240715	133700	1822520	5300	5300	5300	5300	0
439	20240715	133600	1822520	5300	5300	5300	5300	0
440	20240715	133500	1822520	5300	5300	5300	5300	0
441	20240715	133400	1822520	5300	5300	5300	5300	0
442	20240715	133300	1822520	5300	5300	5300	5300	0
443	20240715	133200	1822520	5300	5300	5300	5300	0
444	20240715	133100	1822520	5300	5300	5300	5300	0
445	20240715	133000	1822520	5300	5300	5300	5300	0
446	20240715	132900	1822520	5300	5300	5300	5300	0
447	20240715	132800	1822520	5300	5300	5300	5300	0
448	20240715	132700	1822520	5300	5300	5300	5300	0
449	20240715	132600	1822520	5300	5300	5300	5300	0
450	20240715	132500	1822520	5300	5300	5300	5300	0
451	20240715	132400	1822520	5300	5300	5300	5300	0
452	20240715	132300	1822520	5300	5300	5300	5300	0
453	20240715	132200	1822520	5300	5300	5300	5300	0
454	20240715	132100	1822520	5300	5300	5300	5300	0
455	20240715	132000	1822520	5300	5300	5300	5300	0
456	20240715	131900	1822520	5300	5300	5300	5300	0
457	20240715	131800	1822520	5300	5300	5300	5300	0
458	20240715	131700	1822520	5300	5300	5300	5300	0
459	20240715	131600	1822520	5300	5300	5300	5300	0
460	20240715	131500	1822520	5300	5300	5300	5300	0
461	20240715	131400	1822520	5300	5300	5300	5300	0
462	20240715	131300	1822520	5300	5300	5300	5300	0
463	20240715	131200	1822520	5300	5300	5300	5300	0
464	20240715	131100	1822520	5300	5300	5300	5300	0
465	20240715	131000	1822520	5300	5300	5300	5300	0
466	20240715	130900	1822520	5300	5300	5300	5300	0
467	20240715	130800	1822520	5300	5300	5300	5300	0
468	20240715	130700	1822520	5300	5300	5300	5300	0
469	20240715	130600	1822520	5300	5300	5300	5300	0
470	20240715	130500	1822520	5300	5300	5300	5300	0
471	20240715	130400	1822520	5300	5300	5300	5300	0
472	20240715	130300	1822520	5300	5300	5300	5300	0
473	20240715	130200	1822520	5300	5300	5300	5300	0
474	20240715	130100	1822520	5300	5300	5300	5300	0
475	20240715	130000	1822520	5300	5300	5300	5300	0
476	20240715	125900	1822520	5300	5300	5300	5300	0
477	20240715	125800	1822520	5300	5300	5300	5300	0
478	20240715	125700	1822520	5300	5300	5300	5300	0
479	20240715	125600	1822520	5300	5300	5300	5300	0
480	20240715	125500	1822520	5300	5300	5300	5300	0
481	20240715	125400	1822520	5300	5300	5300	5300	0
482	20240715	125300	1822520	5300	5300	5300	5300	0
483	20240715	125200	1822520	5300	5300	5300	5300	0
484	20240715	125100	1822520	5300	5300	5300	5300	0
485	20240715	125000	1822520	5300	5300	5300	5300	0
486	20240715	124900	1822520	5300	5300	5300	5300	0
487	20240715	124800	1822520	5300	5300	5300	5300	0
488	20240715	124700	1822520	5300	5300	5300	5300	0
489	20240715	124600	1822520	5300	5300	5300	5300	0
490	20240715	124500	1822520	5300	5300	5300	5300	0
491	20240715	124400	1822520	5300	5300	5300	5300	0
492	20240715	124300	1822520	5300	5300	5300	5300	0
493	20240715	124200	1822520	5300	5300	5300	5300	0
494	20240715	124100	1822520	5300	5300	5300	5300	0
495	20240715	124000	1822520	5300	5300	5300	5300	0
496	20240715	123900	1822520	5300	5300	5300	5300	0
497	20240715	123800	1822520	5300	5300	5300	5300	0
498	20240715	123700	1822520	5300	5300	5300	5300	0
499	20240715	123600	1822520	5300	5300	5300	5300	0
500	20240715	123500	1822520	5300	5300	5300	5300	0
501	20240715	123400	1822520	5300	5300	5300	5300	0
502	20240715	123300	1822520	5300	5300	5300	5300	0
503	20240715	123200	1822520	5300	5300	5300	5300	0
504	20240715	123100	1822520	5300	5300	5300	5300	0
505	20240715	123000	1822520	5300	5300	5300	5300	0
506	20240715	122900	1822520	5300	5300	5300	5300	0
507	20240715	122800	1822520	5300	5300	5300	5300	0
508	20240715	122700	1822520	5300	5300	5300	5300	0
509	20240715	122600	1822520	5300	5300	5300	5300	0
510	20240715	122500	1822520	5300	5300	5300	5300	0
511	20240715	122400	1822520	5300	5300	5300	5300	0
512	20240715	122300	1822520	5300	5300	5300	5300	0
513	20240715	122200	1822520	5300	5300	5300	5300	0
514	20240715	122100	1822520	5300	5300	5300	5300	0
515	20240715	122000	1822520	5300	5300	5300	5300	0
516	20240715	121900	1822520	5300	5300	5300	5300	0
517	20240715	121800	1822520	5300	5300	5300	5300	0
518	20240715	121700	1822520	5300	5300	5300	5300	0
519	20240715	121600	1822520	5300	5300	5300	5300	0
520	20240715	121500	1822520	5300	5300	5300	5300	0
521	20240715	121400	1822520	5300	5300	5300	5300	0
522	20240715	121300	1822520	5300	5300	5300	5300	0
523	20240715	121200	1822520	5300	5300	5300	5300	0
524	20240715	121100	1822520	5300	5300	5300	5300	0
525	20240715	121000	1822520	5300	5300	5300	5300	0
526	20240715	120900	1822520	5300	5300	5300	5300	0
527	20240715	120800	1822520	5300	5300	5300	5300	0
528	20240715	120700	1822520	5300	5300	5300	5300	0
529	20240715	120600	1822520	5300	5300	5300	5300	0
530	20240715	120500	1822520	5300	5300	5300	5300	0
531	20240715	120400	1822520	5300	5300	5300	5300	0
532	20240715	120300	1822520	5300	5300	5300	5300	0
533	20240715	120200	1822520	5300	5300	5300	5300	0
534	20240715	120100	1822520	5300	5300	5300	5300	0
535	20240715	120000	1822520	5300	5300	5300	5300	0
536	20240715	115900	1822520	5300	5300	5300	5300	0
537	20240715	115800	1822520	5300	5300	5300	5300	0
538	20240715	115700	1822520	5300	5300	5300	5300	0
539	20240715	115600	1822520	5300	5300	5300	5300	0
540	20240715	115500	1822520	5300	5300	5300	5300	0
541	20240715	115400	1822520	5300	5300	5300	5300	0
542	20240715	115300	1822520	5300	5300	5300	5300	0
543	20240715	115200	1822520	5300	5300	5300	5300	0
544	20240715	115100	1822520	5300	5300	5300	5300	0
545	20240715	115000	1822520	5300	5300	5300	5300	0
546	20240715	114900	1822520	5300	5300	5300	5300	0
547	20240715	114800	1822520	5300	5300	5300	5300	0
548	20240715	114700	1822520	5300	5300	5300	5300	0
549	20240715	114600	1822520	5300	5300	5300	5300	0
550	20240715	114500	1822520	5300	5300	5300	5300	0
551	20240715	114400	1822520	5300	5300	5300	5300	0
552	20240715	114300	1822520	5300	5300	5300	5300	0
553	20240715	114200	1822520	5300	5300	5300	5300	0
554	20240715	114100	1822520	5300	5300	5300	5300	0
555	20240715	114000	1822520	5300	5300	5300	5300	0
556	20240715	113900	1822520	5300	5300	5300	5300	0
557	20240715	113800	1822520	5300	5300	5300	5300	0
558	20240715	113700	1822520	5300	5300	5300	5300	0
559	20240715	113600	1822520	5300	5300	5300	5300	0
560	20240715	113500	1822520	5300	5300	5300	5300	0
561	20240715	113400	1822520	5300	5300	5300	5300	0
562	20240715	113300	1822520	5300	5300	5300	5300	0
563	20240715	113200	1822520	5300	5300	5300	5300	0
564	20240715	113100	1822520	5300	5300	5300	5300	0
565	20240715	113000	1822520	5300	5300	5300	5300	0
566	20240715	112900	1822520	5300	5300	5300	5300	0
567	20240715	112800	1822520	5300	5300	5300	5300	0
568	20240715	112700	1822520	5300	5300	5300	5300	0
569	20240715	112600	1822520	5300	5300	5300	5300	0
570	20240715	112500	1822520	5300	5300	5300	5300	0
571	20240715	112400	1822520	5300	5300	5300	5300	0
572	20240715	112300	1822520	5300	5300	5300	5300	0
573	20240715	112200	1822520	5300	5300	5300	5300	0
574	20240715	112100	1822520	5300	5300	5300	5300	0
575	20240715	112000	1822520	5300	5300	5300	5300	0
576	20240715	111900	1822520	5300	5300	5300	5300	0
577	20240715	111800	1822520	5300	5300	5300	5300	0
578	20240715	111700	1822520	5300	5300	5300	5300	0
579	20240715	111600	1822520	5300	5300	5300	5300	0
580	20240715	111500	1822520	5300	5300	5300	5300	0
581	20240715	111400	1822520	5300	5300	5300	5300	2
582	20240715	111300	1811920	5300	5300	5300	5300	0
583	20240715	111200	1811920	5300	5300	5300	5300	0
584	20240715	111100	1811920	5300	5300	5300	5300	0
585	20240715	111000	1811920	5300	5300	5300	5300	0
586	20240715	110900	1811920	5300	5300	5300	5300	0
587	20240715	110800	1811920	5300	5300	5300	5300	0
588	20240715	110700	1811920	5300	5300	5300	5300	0
589	20240715	110600	1811920	5300	5300	5300	5300	0
590	20240715	110500	1811920	5300	5300	5300	5300	0
591	20240715	110400	1811920	5300	5300	5300	5300	0
592	20240715	110300	1811920	5300	5300	5300	5300	0
593	20240715	110200	1811920	5300	5300	5300	5300	0
594	20240715	110100	1811920	5300	5300	5300	5300	0
595	20240715	110000	1811920	5300	5300	5300	5300	0
596	20240715	105900	1811920	5300	5300	5300	5300	0
597	20240715	105800	1811920	5300	5300	5300	5300	0
598	20240715	105700	1811920	5300	5300	5300	5300	0
599	20240715	105600	1811920	5300	5300	5300	5300	0
600	20240715	105500	1811920	5300	5300	5300	5300	0
601	20240715	105400	1811920	5300	5300	5300	5300	0
602	20240715	105300	1811920	5300	5300	5300	5300	0
603	20240715	105200	1811920	5300	5300	5300	5300	0
604	20240715	105100	1811920	5300	5300	5300	5300	0
605	20240715	105000	1811920	5300	5300	5300	5300	0
606	20240715	104900	1811920	5300	5300	5300	5300	0
607	20240715	104800	1811920	5300	5300	5300	5300	0
608	20240715	104700	1811920	5300	5300	5300	5300	0
609	20240715	104600	1811920	5300	5300	5300	5300	0
610	20240715	104500	1811920	5300	5300	5300	5300	0
611	20240715	104400	1811920	5300	5300	5300	5300	0
612	20240715	104300	1811920	5300	5300	5300	5300	0
613	20240715	104200	1811920	5300	5300	5300	5300	0
614	20240715	104100	1811920	5300	5300	5300	5300	0
615	20240715	104000	1811920	5300	5300	5300	5300	0
616	20240715	103900	1811920	5300	5300	5300	5300	0
617	20240715	103800	1811920	5300	5300	5300	5300	0
618	20240715	103700	1811920	5300	5300	5300	5300	0
619	20240715	103600	1811920	5300	5300	5300	5300	0
620	20240715	103500	1811920	5300	5300	5300	5300	0
621	20240715	103400	1811920	5300	5300	5300	5300	0
622	20240715	103300	1811920	5300	5300	5300	5300	0
623	20240715	103200	1811920	5300	5300	5300	5300	0
624	20240715	103100	1811920	5300	5300	5300	5300	0
625	20240715	103000	1811920	5300	5190	5300	5190	200
626	20240715	102900	763030	5200	5200	5200	5200	0
627	20240715	102800	763030	5200	5200	5200	5200	0
628	20240715	102700	763030	5200	5200	5200	5200	0
629	20240715	102600	763030	5200	5200	5200	5200	0
630	20240715	102500	763030	5200	5200	5200	5200	0
631	20240715	102400	763030	5200	5200	5200	5200	0
632	20240715	102300	763030	5200	5200	5200	5200	0
633	20240715	102200	763030	5200	5200	5200	5200	0
634	20240715	102100	763030	5200	5200	5200	5200	0
635	20240715	102000	763030	5200	5200	5200	5200	0
636	20240715	101900	763030	5200	5200	5200	5200	0
637	20240715	101800	763030	5200	5200	5200	5200	0
638	20240715	101700	763030	5200	5200	5200	5200	0
639	20240715	101600	763030	5200	5200	5200	5200	0
640	20240715	101500	763030	5200	5200	5200	5200	0
641	20240715	101400	763030	5200	5200	5200	5200	0
642	20240715	101300	763030	5200	5200	5200	5200	0
643	20240715	101200	763030	5200	5200	5200	5200	0
644	20240715	101100	763030	5200	5200	5200	5200	0
645	20240715	101000	763030	5200	5200	5200	5200	0
646	20240715	100900	763030	5200	5200	5200	5200	0
647	20240715	100800	763030	5200	5200	5200	5200	0
648	20240715	100700	763030	5200	5200	5200	5200	0
649	20240715	100600	763030	5200	5200	5200	5200	0
650	20240715	100500	763030	5200	5200	5200	5200	0
651	20240715	100400	763030	5200	5200	5200	5200	0
652	20240715	100300	763030	5200	5200	5200	5200	0
653	20240715	100200	763030	5200	5200	5200	5200	0
654	20240715	100100	763030	5200	5200	5200	5200	0
655	20240715	100000	763030	5200	5200	5200	5200	0
656	20240715	095900	763030	5200	5200	5200	5200	0
657	20240715	095800	763030	5200	5200	5200	5200	0
658	20240715	095700	763030	5200	5200	5200	5200	0
659	20240715	095600	763030	5200	5200	5200	5200	0
660	20240715	095500	763030	5200	5200	5200	5200	0
661	20240715	095400	763030	5200	5200	5200	5200	0
662	20240715	095300	763030	5200	5200	5200	5200	0
663	20240715	095200	763030	5200	5200	5200	5200	0
664	20240715	095100	763030	5200	5200	5200	5200	0
665	20240715	095000	763030	5200	5200	5200	5200	0
666	20240715	094900	763030	5200	5200	5200	5200	0
667	20240715	094800	763030	5200	5200	5200	5200	0
668	20240715	094700	763030	5200	5200	5200	5200	0
669	20240715	094600	763030	5200	5200	5200	5200	0
670	20240715	094500	763030	5200	5200	5200	5200	0
671	20240715	094400	763030	5200	5200	5200	5200	0
672	20240715	094300	763030	5200	5200	5200	5200	0
673	20240715	094200	763030	5200	5200	5200	5200	0
674	20240715	094100	763030	5200	5200	5200	5200	0
675	20240715	094000	763030	5200	5200	5200	5200	0
676	20240715	093900	763030	5200	5200	5200	5200	0
677	20240715	093800	763030	5200	5200	5200	5200	0
678	20240715	093700	763030	5200	5200	5200	5200	0
679	20240715	093600	763030	5200	5200	5200	5200	0
680	20240715	093500	763030	5200	5200	5200	5200	0
681	20240715	093400	763030	5200	5200	5200	5200	0
682	20240715	093300	763030	5200	5200	5200	5200	0
683	20240715	093200	763030	5200	5200	5200	5200	0
684	20240715	093100	763030	5200	5200	5200	5200	0
685	20240715	093000	763030	5200	5200	5200	5200	0
686	20240715	092900	763030	5200	5200	5200	5200	0
687	20240715	092800	763030	5200	5200	5200	5200	0
688	20240715	092700	763030	5200	5200	5200	5200	0
689	20240715	092600	763030	5200	5200	5200	5200	0
690	20240715	092500	763030	5200	5200	5200	5200	0
691	20240715	092400	763030	5200	5200	5200	5200	0
692	20240715	092300	763030	5200	5200	5200	5200	0
693	20240715	092200	763030	5200	5200	5200	5200	0
694	20240715	092100	763030	5200	5200	5200	5200	0
695	20240715	092000	763030	5200	5200	5200	5200	0
696	20240715	091900	763030	5200	5200	5200	5200	0
697	20240715	091800	763030	5200	5200	5200	5200	0
698	20240715	091700	763030	5200	5200	5200	5200	0
699	20240715	091600	763030	5200	5200	5200	5200	0
700	20240715	091500	763030	5200	5200	5200	5200	0
701	20240715	091400	763030	5200	5200	5200	5200	0
702	20240715	091300	763030	5200	5200	5200	5200	0
703	20240715	091200	763030	5200	5080	5200	5080	150
704	20240715	091100	0	5080	5080	5080	5080	0
705	20240715	091000	0	5080	5080	5080	5080	0
706	20240715	090900	0	5080	5080	5080	5080	0
707	20240715	090800	0	5080	5080	5080	5080	0
708	20240715	090700	0	5080	5080	5080	5080	0
709	20240715	090600	0	5080	5080	5080	5080	0
710	20240715	090500	0	5080	5080	5080	5080	0
711	20240715	090400	0	5080	5080	5080	5080	0
712	20240715	090300	0	5080	5080	5080	5080	0
713	20240715	090200	0	5080	5080	5080	5080	0
714	20240715	090100	0	5080	5080	5080	5080	0
715	20240715	090000	0	5080	5080	5080	5080	0