KissMeData/317860/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	212300	1365750	5750	5600	5750	5600	41
3	20240708	212200	1365750	5750	5750	5750	5750	0
4	20240708	212100	1365750	5750	5750	5750	5750	0
5	20240708	212000	1365750	5750	5750	5750	5750	0
6	20240708	211900	1365750	5750	5750	5750	5750	0
7	20240708	211800	1365750	5750	5750	5750	5750	0
8	20240708	211700	1365750	5750	5750	5750	5750	0
9	20240708	211600	1365750	5750	5750	5750	5750	0
10	20240708	211500	1365750	5750	5750	5750	5750	0
11	20240708	211400	1365750	5750	5750	5750	5750	0
12	20240708	211300	1365750	5750	5750	5750	5750	0
13	20240708	211200	1365750	5750	5750	5750	5750	0
14	20240708	211100	1365750	5750	5750	5750	5750	0
15	20240708	211000	1365750	5750	5750	5750	5750	0
16	20240708	210900	1365750	5750	5750	5750	5750	0
17	20240708	210800	1365750	5750	5750	5750	5750	0
18	20240708	210700	1365750	5750	5750	5750	5750	0
19	20240708	210600	1365750	5750	5750	5750	5750	0
20	20240708	210500	1365750	5750	5750	5750	5750	0
21	20240708	210400	1365750	5750	5750	5750	5750	0
22	20240708	210300	1365750	5750	5750	5750	5750	0
23	20240708	210200	1365750	5750	5750	5750	5750	0
24	20240708	210100	1365750	5750	5750	5750	5750	0
25	20240708	210000	1365750	5750	5750	5750	5750	0
26	20240708	205900	1365750	5750	5750	5750	5750	0
27	20240708	205800	1365750	5750	5750	5750	5750	0
28	20240708	205700	1365750	5750	5750	5750	5750	0
29	20240708	205600	1365750	5750	5750	5750	5750	0
30	20240708	205500	1365750	5750	5750	5750	5750	0
31	20240708	205400	1365750	5750	5750	5750	5750	0
32	20240708	205300	1365750	5750	5600	5750	5600	41
33	20240708	205200	1365750	5750	5750	5750	5750	0
34	20240708	205100	1365750	5750	5750	5750	5750	0
35	20240708	205000	1365750	5750	5750	5750	5750	0
36	20240708	204900	1365750	5750	5750	5750	5750	0
37	20240708	204800	1365750	5750	5750	5750	5750	0
38	20240708	204700	1365750	5750	5750	5750	5750	0
39	20240708	204600	1365750	5750	5750	5750	5750	0
40	20240708	204500	1365750	5750	5750	5750	5750	0
41	20240708	204400	1365750	5750	5750	5750	5750	0
42	20240708	204300	1365750	5750	5750	5750	5750	0
43	20240708	204200	1365750	5750	5750	5750	5750	0
44	20240708	204100	1365750	5750	5750	5750	5750	0
45	20240708	204000	1365750	5750	5750	5750	5750	0
46	20240708	203900	1365750	5750	5750	5750	5750	0
47	20240708	203800	1365750	5750	5750	5750	5750	0
48	20240708	203700	1365750	5750	5750	5750	5750	0
49	20240708	203600	1365750	5750	5750	5750	5750	0
50	20240708	203500	1365750	5750	5750	5750	5750	0
51	20240708	203400	1365750	5750	5750	5750	5750	0
52	20240708	203300	1365750	5750	5750	5750	5750	0
53	20240708	203200	1365750	5750	5750	5750	5750	0
54	20240708	203100	1365750	5750	5750	5750	5750	0
55	20240708	203000	1365750	5750	5750	5750	5750	0
56	20240708	202900	1365750	5750	5750	5750	5750	0
57	20240708	202800	1365750	5750	5750	5750	5750	0
58	20240708	202700	1365750	5750	5750	5750	5750	0
59	20240708	202600	1365750	5750	5750	5750	5750	0
60	20240708	202500	1365750	5750	5750	5750	5750	0
61	20240708	202400	1365750	5750	5750	5750	5750	0
62	20240708	202300	1365750	5750	5600	5750	5600	41
63	20240708	202200	1365750	5750	5750	5750	5750	0
64	20240708	202100	1365750	5750	5750	5750	5750	0
65	20240708	202000	1365750	5750	5750	5750	5750	0
66	20240708	201900	1365750	5750	5750	5750	5750	0
67	20240708	201800	1365750	5750	5750	5750	5750	0
68	20240708	201700	1365750	5750	5750	5750	5750	0
69	20240708	201600	1365750	5750	5750	5750	5750	0
70	20240708	201500	1365750	5750	5750	5750	5750	0
71	20240708	201400	1365750	5750	5750	5750	5750	0
72	20240708	201300	1365750	5750	5750	5750	5750	0
73	20240708	201200	1365750	5750	5750	5750	5750	0
74	20240708	201100	1365750	5750	5750	5750	5750	0
75	20240708	201000	1365750	5750	5750	5750	5750	0
76	20240708	200900	1365750	5750	5750	5750	5750	0
77	20240708	200800	1365750	5750	5750	5750	5750	0
78	20240708	200700	1365750	5750	5750	5750	5750	0
79	20240708	200600	1365750	5750	5750	5750	5750	0
80	20240708	200500	1365750	5750	5750	5750	5750	0
81	20240708	200400	1365750	5750	5750	5750	5750	0
82	20240708	200300	1365750	5750	5750	5750	5750	0
83	20240708	200200	1365750	5750	5750	5750	5750	0
84	20240708	200100	1365750	5750	5750	5750	5750	0
85	20240708	200000	1365750	5750	5750	5750	5750	0
86	20240708	195900	1365750	5750	5750	5750	5750	0
87	20240708	195800	1365750	5750	5750	5750	5750	0
88	20240708	195700	1365750	5750	5750	5750	5750	0
89	20240708	195600	1365750	5750	5750	5750	5750	0
90	20240708	195500	1365750	5750	5750	5750	5750	0
91	20240708	195400	1365750	5750	5750	5750	5750	0
92	20240708	195300	1365750	5750	5600	5750	5600	41
93	20240708	195200	1365750	5750	5750	5750	5750	0
94	20240708	195100	1365750	5750	5750	5750	5750	0
95	20240708	195000	1365750	5750	5750	5750	5750	0
96	20240708	194900	1365750	5750	5750	5750	5750	0
97	20240708	194800	1365750	5750	5750	5750	5750	0
98	20240708	194700	1365750	5750	5750	5750	5750	0
99	20240708	194600	1365750	5750	5750	5750	5750	0
100	20240708	194500	1365750	5750	5750	5750	5750	0
101	20240708	194400	1365750	5750	5750	5750	5750	0
102	20240708	194300	1365750	5750	5750	5750	5750	0
103	20240708	194200	1365750	5750	5750	5750	5750	0
104	20240708	194100	1365750	5750	5750	5750	5750	0
105	20240708	194000	1365750	5750	5750	5750	5750	0
106	20240708	193900	1365750	5750	5750	5750	5750	0
107	20240708	193800	1365750	5750	5750	5750	5750	0
108	20240708	193700	1365750	5750	5750	5750	5750	0
109	20240708	193600	1365750	5750	5750	5750	5750	0
110	20240708	193500	1365750	5750	5750	5750	5750	0
111	20240708	193400	1365750	5750	5750	5750	5750	0
112	20240708	193300	1365750	5750	5750	5750	5750	0
113	20240708	193200	1365750	5750	5750	5750	5750	0
114	20240708	193100	1365750	5750	5750	5750	5750	0
115	20240708	193000	1365750	5750	5750	5750	5750	0
116	20240708	192900	1365750	5750	5750	5750	5750	0
117	20240708	192800	1365750	5750	5750	5750	5750	0
118	20240708	192700	1365750	5750	5750	5750	5750	0
119	20240708	192600	1365750	5750	5750	5750	5750	0
120	20240708	192500	1365750	5750	5750	5750	5750	0
121	20240708	192400	1365750	5750	5750	5750	5750	0
122	20240708	192300	1365750	5750	5600	5750	5600	41
123	20240708	192200	1365750	5750	5750	5750	5750	0
124	20240708	192100	1365750	5750	5750	5750	5750	0
125	20240708	192000	1365750	5750	5750	5750	5750	0
126	20240708	191900	1365750	5750	5750	5750	5750	0
127	20240708	191800	1365750	5750	5750	5750	5750	0
128	20240708	191700	1365750	5750	5750	5750	5750	0
129	20240708	191600	1365750	5750	5750	5750	5750	0
130	20240708	191500	1365750	5750	5750	5750	5750	0
131	20240708	191400	1365750	5750	5750	5750	5750	0
132	20240708	191300	1365750	5750	5750	5750	5750	0
133	20240708	191200	1365750	5750	5750	5750	5750	0
134	20240708	191100	1365750	5750	5750	5750	5750	0
135	20240708	191000	1365750	5750	5750	5750	5750	0
136	20240708	190900	1365750	5750	5750	5750	5750	0
137	20240708	190800	1365750	5750	5750	5750	5750	0
138	20240708	190700	1365750	5750	5750	5750	5750	0
139	20240708	190600	1365750	5750	5750	5750	5750	0
140	20240708	190500	1365750	5750	5750	5750	5750	0
141	20240708	190400	1365750	5750	5750	5750	5750	0
142	20240708	190300	1365750	5750	5750	5750	5750	0
143	20240708	190200	1365750	5750	5750	5750	5750	0
144	20240708	190100	1365750	5750	5750	5750	5750	0
145	20240708	190000	1365750	5750	5750	5750	5750	0
146	20240708	185900	1365750	5750	5750	5750	5750	0
147	20240708	185800	1365750	5750	5750	5750	5750	0
148	20240708	185700	1365750	5750	5750	5750	5750	0
149	20240708	185600	1365750	5750	5750	5750	5750	0
150	20240708	185500	1365750	5750	5750	5750	5750	0
151	20240708	185400	1365750	5750	5750	5750	5750	0
152	20240708	185300	1365750	5750	5600	5750	5600	41
153	20240708	185200	1365750	5750	5750	5750	5750	0
154	20240708	185100	1365750	5750	5750	5750	5750	0
155	20240708	185000	1365750	5750	5750	5750	5750	0
156	20240708	184900	1365750	5750	5750	5750	5750	0
157	20240708	184800	1365750	5750	5750	5750	5750	0
158	20240708	184700	1365750	5750	5750	5750	5750	0
159	20240708	184600	1365750	5750	5750	5750	5750	0
160	20240708	184500	1365750	5750	5750	5750	5750	0
161	20240708	184400	1365750	5750	5750	5750	5750	0
162	20240708	184300	1365750	5750	5750	5750	5750	0
163	20240708	184200	1365750	5750	5750	5750	5750	0
164	20240708	184100	1365750	5750	5750	5750	5750	0
165	20240708	184000	1365750	5750	5750	5750	5750	0
166	20240708	183900	1365750	5750	5750	5750	5750	0
167	20240708	183800	1365750	5750	5750	5750	5750	0
168	20240708	183700	1365750	5750	5750	5750	5750	0
169	20240708	183600	1365750	5750	5750	5750	5750	0
170	20240708	183500	1365750	5750	5750	5750	5750	0
171	20240708	183400	1365750	5750	5750	5750	5750	0
172	20240708	183300	1365750	5750	5750	5750	5750	0
173	20240708	183200	1365750	5750	5750	5750	5750	0
174	20240708	183100	1365750	5750	5750	5750	5750	0
175	20240708	183000	1365750	5750	5750	5750	5750	0
176	20240708	182900	1365750	5750	5750	5750	5750	0
177	20240708	182800	1365750	5750	5750	5750	5750	0
178	20240708	182700	1365750	5750	5750	5750	5750	0
179	20240708	182600	1365750	5750	5750	5750	5750	0
180	20240708	182500	1365750	5750	5750	5750	5750	0
181	20240708	182400	1365750	5750	5750	5750	5750	0
182	20240708	182300	1365750	5750	5600	5750	5600	41
183	20240708	182200	1365750	5750	5750	5750	5750	0
184	20240708	182100	1365750	5750	5750	5750	5750	0
185	20240708	182000	1365750	5750	5750	5750	5750	0
186	20240708	181900	1365750	5750	5750	5750	5750	0
187	20240708	181800	1365750	5750	5750	5750	5750	0
188	20240708	181700	1365750	5750	5750	5750	5750	0
189	20240708	181600	1365750	5750	5750	5750	5750	0
190	20240708	181500	1365750	5750	5750	5750	5750	0
191	20240708	181400	1365750	5750	5750	5750	5750	0
192	20240708	181300	1365750	5750	5750	5750	5750	0
193	20240708	181200	1365750	5750	5750	5750	5750	0
194	20240708	181100	1365750	5750	5750	5750	5750	0
195	20240708	181000	1365750	5750	5750	5750	5750	0
196	20240708	180900	1365750	5750	5750	5750	5750	0
197	20240708	180800	1365750	5750	5750	5750	5750	0
198	20240708	180700	1365750	5750	5750	5750	5750	0
199	20240708	180600	1365750	5750	5750	5750	5750	0
200	20240708	180500	1365750	5750	5750	5750	5750	0
201	20240708	180400	1365750	5750	5750	5750	5750	0
202	20240708	180300	1365750	5750	5750	5750	5750	0
203	20240708	180200	1365750	5750	5750	5750	5750	0
204	20240708	180100	1365750	5750	5750	5750	5750	0
205	20240708	180000	1365750	5750	5750	5750	5750	0
206	20240708	175900	1365750	5750	5750	5750	5750	0
207	20240708	175800	1365750	5750	5750	5750	5750	0
208	20240708	175700	1365750	5750	5750	5750	5750	0
209	20240708	175600	1365750	5750	5750	5750	5750	0
210	20240708	175500	1365750	5750	5750	5750	5750	0
211	20240708	175400	1365750	5750	5750	5750	5750	0
212	20240708	175300	1365750	5750	5600	5750	5600	41
213	20240708	175200	1365750	5750	5750	5750	5750	0
214	20240708	175100	1365750	5750	5750	5750	5750	0
215	20240708	175000	1365750	5750	5750	5750	5750	0
216	20240708	174900	1365750	5750	5750	5750	5750	0
217	20240708	174800	1365750	5750	5750	5750	5750	0
218	20240708	174700	1365750	5750	5750	5750	5750	0
219	20240708	174600	1365750	5750	5750	5750	5750	0
220	20240708	174500	1365750	5750	5750	5750	5750	0
221	20240708	174400	1365750	5750	5750	5750	5750	0
222	20240708	174300	1365750	5750	5750	5750	5750	0
223	20240708	174200	1365750	5750	5750	5750	5750	0
224	20240708	174100	1365750	5750	5750	5750	5750	0
225	20240708	174000	1365750	5750	5750	5750	5750	0
226	20240708	173900	1365750	5750	5750	5750	5750	0
227	20240708	173800	1365750	5750	5750	5750	5750	0
228	20240708	173700	1365750	5750	5750	5750	5750	0
229	20240708	173600	1365750	5750	5750	5750	5750	0
230	20240708	173500	1365750	5750	5750	5750	5750	0
231	20240708	173400	1365750	5750	5750	5750	5750	0
232	20240708	173300	1365750	5750	5750	5750	5750	0
233	20240708	173200	1365750	5750	5750	5750	5750	0
234	20240708	173100	1365750	5750	5750	5750	5750	0
235	20240708	173000	1365750	5750	5750	5750	5750	0
236	20240708	172900	1365750	5750	5750	5750	5750	0
237	20240708	172800	1365750	5750	5750	5750	5750	0
238	20240708	172700	1365750	5750	5750	5750	5750	0
239	20240708	172600	1365750	5750	5750	5750	5750	0
240	20240708	172500	1365750	5750	5750	5750	5750	0
241	20240708	172400	1365750	5750	5750	5750	5750	0
242	20240708	172300	1365750	5750	5600	5750	5600	41
243	20240708	172200	1365750	5750	5750	5750	5750	0
244	20240708	172100	1365750	5750	5750	5750	5750	0
245	20240708	172000	1365750	5750	5750	5750	5750	0
246	20240708	171900	1365750	5750	5750	5750	5750	0
247	20240708	171800	1365750	5750	5750	5750	5750	0
248	20240708	171700	1365750	5750	5750	5750	5750	0
249	20240708	171600	1365750	5750	5750	5750	5750	0
250	20240708	171500	1365750	5750	5750	5750	5750	0
251	20240708	171400	1365750	5750	5750	5750	5750	0
252	20240708	171300	1365750	5750	5750	5750	5750	0
253	20240708	171200	1365750	5750	5750	5750	5750	0
254	20240708	171100	1365750	5750	5750	5750	5750	0
255	20240708	171000	1365750	5750	5750	5750	5750	0
256	20240708	170900	1365750	5750	5750	5750	5750	0
257	20240708	170800	1365750	5750	5750	5750	5750	0
258	20240708	170700	1365750	5750	5750	5750	5750	0
259	20240708	170600	1365750	5750	5750	5750	5750	0
260	20240708	170500	1365750	5750	5750	5750	5750	0
261	20240708	170400	1365750	5750	5750	5750	5750	0
262	20240708	170300	1365750	5750	5750	5750	5750	0
263	20240708	170200	1365750	5750	5750	5750	5750	0
264	20240708	170100	1365750	5750	5750	5750	5750	0
265	20240708	170000	1365750	5750	5750	5750	5750	0
266	20240708	165900	1365750	5750	5750	5750	5750	0
267	20240708	165800	1365750	5750	5750	5750	5750	0
268	20240708	165700	1365750	5750	5750	5750	5750	0
269	20240708	165600	1365750	5750	5750	5750	5750	0
270	20240708	165500	1365750	5750	5750	5750	5750	0
271	20240708	165400	1365750	5750	5750	5750	5750	0
272	20240708	165300	1365750	5750	5600	5750	5600	41
273	20240708	165200	1365750	5750	5750	5750	5750	0
274	20240708	165100	1365750	5750	5750	5750	5750	0
275	20240708	165000	1365750	5750	5750	5750	5750	0
276	20240708	164900	1365750	5750	5750	5750	5750	0
277	20240708	164800	1365750	5750	5750	5750	5750	0
278	20240708	164700	1365750	5750	5750	5750	5750	0
279	20240708	164600	1365750	5750	5750	5750	5750	0
280	20240708	164500	1365750	5750	5750	5750	5750	0
281	20240708	164400	1365750	5750	5750	5750	5750	0
282	20240708	164300	1365750	5750	5750	5750	5750	0
283	20240708	164200	1365750	5750	5750	5750	5750	0
284	20240708	164100	1365750	5750	5750	5750	5750	0
285	20240708	164000	1365750	5750	5750	5750	5750	0
286	20240708	163900	1365750	5750	5750	5750	5750	0
287	20240708	163800	1365750	5750	5750	5750	5750	0
288	20240708	163700	1365750	5750	5750	5750	5750	0
289	20240708	163600	1365750	5750	5750	5750	5750	0
290	20240708	163500	1365750	5750	5750	5750	5750	0
291	20240708	163400	1365750	5750	5750	5750	5750	0
292	20240708	163300	1365750	5750	5750	5750	5750	0
293	20240708	163200	1365750	5750	5750	5750	5750	0
294	20240708	163100	1365750	5750	5750	5750	5750	0
295	20240708	163000	1365750	5750	5750	5750	5750	0
296	20240708	162900	1365750	5750	5750	5750	5750	0
297	20240708	162800	1365750	5750	5750	5750	5750	0
298	20240708	162700	1365750	5750	5750	5750	5750	0
299	20240708	162600	1365750	5750	5750	5750	5750	0
300	20240708	162500	1365750	5750	5750	5750	5750	0
301	20240708	162400	1365750	5750	5750	5750	5750	0
302	20240708	162300	1365750	5750	5600	5750	5600	41
303	20240708	162200	1365750	5750	5750	5750	5750	0
304	20240708	162100	1365750	5750	5750	5750	5750	0
305	20240708	162000	1365750	5750	5750	5750	5750	0
306	20240708	161900	1365750	5750	5750	5750	5750	0
307	20240708	161800	1365750	5750	5750	5750	5750	0
308	20240708	161700	1365750	5750	5750	5750	5750	0
309	20240708	161600	1365750	5750	5750	5750	5750	0
310	20240708	161500	1365750	5750	5750	5750	5750	0
311	20240708	161400	1365750	5750	5750	5750	5750	0
312	20240708	161300	1365750	5750	5750	5750	5750	0
313	20240708	161200	1365750	5750	5750	5750	5750	0
314	20240708	161100	1365750	5750	5750	5750	5750	0
315	20240708	161000	1365750	5750	5750	5750	5750	0
316	20240708	160900	1365750	5750	5750	5750	5750	0
317	20240708	160800	1365750	5750	5750	5750	5750	0
318	20240708	160700	1365750	5750	5750	5750	5750	0
319	20240708	160600	1365750	5750	5750	5750	5750	0
320	20240708	160500	1365750	5750	5750	5750	5750	0
321	20240708	160400	1365750	5750	5750	5750	5750	0
322	20240708	160300	1365750	5750	5750	5750	5750	0
323	20240708	160200	1365750	5750	5750	5750	5750	0
324	20240708	160100	1365750	5750	5750	5750	5750	0
325	20240708	160000	1365750	5750	5750	5750	5750	0
326	20240708	155900	1365750	5750	5750	5750	5750	0
327	20240708	155800	1365750	5750	5750	5750	5750	0
328	20240708	155700	1365750	5750	5750	5750	5750	0
329	20240708	155600	1365750	5750	5750	5750	5750	0
330	20240708	155500	1365750	5750	5750	5750	5750	0
331	20240708	155400	1365750	5750	5750	5750	5750	0
332	20240708	155300	1365750	5750	5600	5750	5600	41
333	20240708	155200	1365750	5750	5750	5750	5750	0
334	20240708	155100	1365750	5750	5750	5750	5750	0
335	20240708	155000	1365750	5750	5750	5750	5750	0
336	20240708	154900	1365750	5750	5750	5750	5750	0
337	20240708	154800	1365750	5750	5750	5750	5750	0
338	20240708	154700	1365750	5750	5750	5750	5750	0
339	20240708	154600	1365750	5750	5750	5750	5750	0
340	20240708	154500	1365750	5750	5750	5750	5750	0
341	20240708	154400	1365750	5750	5750	5750	5750	0
342	20240708	154300	1365750	5750	5750	5750	5750	0
343	20240708	154200	1365750	5750	5750	5750	5750	0
344	20240708	154100	1365750	5750	5750	5750	5750	0
345	20240708	154000	1365750	5750	5750	5750	5750	0
346	20240708	153900	1365750	5750	5750	5750	5750	0
347	20240708	153800	1365750	5750	5750	5750	5750	0
348	20240708	153700	1365750	5750	5750	5750	5750	0
349	20240708	153600	1365750	5750	5750	5750	5750	0
350	20240708	153500	1365750	5750	5750	5750	5750	0
351	20240708	153400	1365750	5750	5750	5750	5750	0
352	20240708	153300	1365750	5750	5750	5750	5750	0
353	20240708	153200	1365750	5750	5750	5750	5750	0
354	20240708	153100	1365750	5750	5750	5750	5750	0
355	20240708	153000	1365750	5750	5750	5750	5750	0
356	20240708	152900	1365750	5750	5750	5750	5750	0
357	20240708	152800	1365750	5750	5750	5750	5750	0
358	20240708	152700	1365750	5750	5750	5750	5750	0
359	20240708	152600	1365750	5750	5750	5750	5750	0
360	20240708	152500	1365750	5750	5750	5750	5750	0
361	20240708	152400	1365750	5750	5750	5750	5750	0
362	20240708	152300	1365750	5750	5750	5750	5750	0
363	20240708	152200	1365750	5750	5750	5750	5750	0
364	20240708	152100	1365750	5750	5750	5750	5750	0
365	20240708	152000	1365750	5750	5750	5750	5750	0
366	20240708	151900	1365750	5750	5750	5750	5750	0
367	20240708	151800	1365750	5750	5750	5750	5750	0
368	20240708	151700	1365750	5750	5750	5750	5750	0
369	20240708	151600	1365750	5750	5750	5750	5750	0
370	20240708	151500	1365750	5750	5750	5750	5750	0
371	20240708	151400	1365750	5750	5750	5750	5750	0
372	20240708	151300	1365750	5750	5750	5750	5750	0
373	20240708	151200	1365750	5750	5750	5750	5750	0
374	20240708	151100	1365750	5750	5750	5750	5750	0
375	20240708	151000	1365750	5750	5750	5750	5750	0
376	20240708	150900	1365750	5750	5750	5750	5750	0
377	20240708	150800	1365750	5750	5750	5750	5750	0
378	20240708	150700	1365750	5750	5750	5750	5750	0
379	20240708	150600	1365750	5750	5750	5750	5750	0
380	20240708	150500	1365750	5750	5750	5750	5750	0
381	20240708	150400	1365750	5750	5750	5750	5750	0
382	20240708	150300	1365750	5750	5750	5750	5750	0
383	20240708	150200	1365750	5750	5750	5750	5750	0
384	20240708	150100	1365750	5750	5750	5750	5750	0
385	20240708	150000	1365750	5750	5750	5750	5750	0
386	20240708	145900	1365750	5750	5750	5750	5750	0
387	20240708	145800	1365750	5750	5750	5750	5750	0
388	20240708	145700	1365750	5750	5750	5750	5750	0
389	20240708	145600	1365750	5750	5750	5750	5750	0
390	20240708	145500	1365750	5750	5750	5750	5750	0
391	20240708	145400	1365750	5750	5750	5750	5750	0
392	20240708	145300	1365750	5750	5750	5750	5750	0
393	20240708	145200	1365750	5750	5750	5750	5750	0
394	20240708	145100	1365750	5750	5750	5750	5750	0
395	20240708	145000	1365750	5750	5750	5750	5750	0
396	20240708	144900	1365750	5750	5750	5750	5750	0
397	20240708	144800	1365750	5750	5750	5750	5750	0
398	20240708	144700	1365750	5750	5750	5750	5750	0
399	20240708	144600	1365750	5750	5750	5750	5750	0
400	20240708	144500	1365750	5750	5750	5750	5750	0
401	20240708	144400	1365750	5750	5750	5750	5750	0
402	20240708	144300	1365750	5750	5750	5750	5750	0
403	20240708	144200	1365750	5750	5750	5750	5750	0
404	20240708	144100	1365750	5750	5750	5750	5750	0
405	20240708	144000	1365750	5750	5750	5750	5750	0
406	20240708	143900	1365750	5750	5750	5750	5750	0
407	20240708	143800	1365750	5750	5600	5750	5600	41
408	20240708	143700	1134000	5700	5700	5700	5700	0
409	20240708	143600	1134000	5700	5700	5700	5700	0
410	20240708	143500	1134000	5700	5700	5700	5700	0
411	20240708	143400	1134000	5700	5700	5700	5700	0
412	20240708	143300	1134000	5700	5700	5700	5700	0
413	20240708	143200	1134000	5700	5700	5700	5700	0
414	20240708	143100	1134000	5700	5700	5700	5700	0
415	20240708	143000	1134000	5700	5700	5700	5700	0
416	20240708	142900	1134000	5700	5700	5700	5700	0
417	20240708	142800	1134000	5700	5700	5700	5700	0
418	20240708	142700	1134000	5700	5700	5700	5700	0
419	20240708	142600	1134000	5700	5700	5700	5700	0
420	20240708	142500	1134000	5700	5700	5700	5700	0
421	20240708	142400	1134000	5700	5700	5700	5700	0
422	20240708	142300	1134000	5700	5700	5700	5700	0
423	20240708	142200	1134000	5700	5700	5700	5700	0
424	20240708	142100	1134000	5700	5700	5700	5700	0
425	20240708	142000	1134000	5700	5700	5700	5700	0
426	20240708	141900	1134000	5700	5700	5700	5700	0
427	20240708	141800	1134000	5700	5700	5700	5700	0
428	20240708	141700	1134000	5700	5700	5700	5700	0
429	20240708	141600	1134000	5700	5700	5700	5700	0
430	20240708	141500	1134000	5700	5700	5700	5700	0
431	20240708	141400	1134000	5700	5700	5700	5700	0
432	20240708	141300	1134000	5700	5700	5700	5700	0
433	20240708	141200	1134000	5700	5700	5700	5700	0
434	20240708	141100	1134000	5700	5700	5700	5700	0
435	20240708	141000	1134000	5700	5700	5700	5700	0
436	20240708	140900	1134000	5700	5700	5700	5700	0
437	20240708	140800	1134000	5700	5700	5700	5700	0
438	20240708	140700	1134000	5700	5700	5700	5700	0
439	20240708	140600	1134000	5700	5700	5700	5700	0
440	20240708	140500	1134000	5700	5700	5700	5700	0
441	20240708	140400	1134000	5700	5700	5700	5700	0
442	20240708	140300	1134000	5700	5700	5700	5700	0
443	20240708	140200	1134000	5700	5700	5700	5700	0
444	20240708	140100	1134000	5700	5700	5700	5700	0
445	20240708	140000	1134000	5700	5700	5700	5700	0
446	20240708	135900	1134000	5700	5700	5700	5700	0
447	20240708	135800	1134000	5700	5700	5700	5700	0
448	20240708	135700	1134000	5700	5700	5700	5700	0
449	20240708	135600	1134000	5700	5700	5700	5700	0
450	20240708	135500	1134000	5700	5700	5700	5700	0
451	20240708	135400	1134000	5700	5700	5700	5700	0
452	20240708	135300	1134000	5700	5700	5700	5700	0
453	20240708	135200	1134000	5700	5700	5700	5700	0
454	20240708	135100	1134000	5700	5700	5700	5700	0
455	20240708	135000	1134000	5700	5700	5700	5700	0
456	20240708	134900	1134000	5700	5700	5700	5700	0
457	20240708	134800	1134000	5700	5700	5700	5700	0
458	20240708	134700	1134000	5700	5700	5700	5700	0
459	20240708	134600	1134000	5700	5700	5700	5700	0
460	20240708	134500	1134000	5700	5700	5700	5700	0
461	20240708	134400	1134000	5700	5700	5700	5700	0
462	20240708	134300	1134000	5700	5700	5700	5700	0
463	20240708	134200	1134000	5700	5700	5700	5700	0
464	20240708	134100	1134000	5700	5700	5700	5700	0
465	20240708	134000	1134000	5700	5700	5700	5700	0
466	20240708	133900	1134000	5700	5700	5700	5700	0
467	20240708	133800	1134000	5700	5700	5700	5700	0
468	20240708	133700	1134000	5700	5700	5700	5700	0
469	20240708	133600	1134000	5700	5700	5700	5700	0
470	20240708	133500	1134000	5700	5700	5700	5700	0
471	20240708	133400	1134000	5700	5700	5700	5700	0
472	20240708	133300	1134000	5700	5700	5700	5700	0
473	20240708	133200	1134000	5700	5700	5700	5700	0
474	20240708	133100	1134000	5700	5700	5700	5700	0
475	20240708	133000	1134000	5700	5700	5700	5700	0
476	20240708	132900	1134000	5700	5700	5700	5700	0
477	20240708	132800	1134000	5700	5700	5700	5700	0
478	20240708	132700	1134000	5700	5700	5700	5700	0
479	20240708	132600	1134000	5700	5700	5700	5700	0
480	20240708	132500	1134000	5700	5700	5700	5700	0
481	20240708	132400	1134000	5700	5700	5700	5700	0
482	20240708	132300	1134000	5700	5700	5700	5700	0
483	20240708	132200	1134000	5700	5700	5700	5700	0
484	20240708	132100	1134000	5700	5700	5700	5700	0
485	20240708	132000	1134000	5700	5700	5700	5700	0
486	20240708	131900	1134000	5700	5700	5700	5700	0
487	20240708	131800	1134000	5700	5700	5700	5700	0
488	20240708	131700	1134000	5700	5700	5700	5700	0
489	20240708	131600	1134000	5700	5700	5700	5700	0
490	20240708	131500	1134000	5700	5700	5700	5700	0
491	20240708	131400	1134000	5700	5700	5700	5700	0
492	20240708	131300	1134000	5700	5700	5700	5700	0
493	20240708	131200	1134000	5700	5700	5700	5700	0
494	20240708	131100	1134000	5700	5700	5700	5700	0
495	20240708	131000	1134000	5700	5700	5700	5700	160
496	20240708	130900	222000	5600	5600	5600	5600	0
497	20240708	130800	222000	5600	5600	5600	5600	0
498	20240708	130700	222000	5600	5600	5600	5600	0
499	20240708	130600	222000	5600	5600	5600	5600	0
500	20240708	130500	222000	5600	5600	5600	5600	0
501	20240708	130400	222000	5600	5600	5600	5600	0
502	20240708	130300	222000	5600	5600	5600	5600	0
503	20240708	130200	222000	5600	5600	5600	5600	0
504	20240708	130100	222000	5600	5600	5600	5600	0
505	20240708	130000	222000	5600	5600	5600	5600	0
506	20240708	125900	222000	5600	5600	5600	5600	0
507	20240708	125800	222000	5600	5600	5600	5600	0
508	20240708	125700	222000	5600	5600	5600	5600	0
509	20240708	125600	222000	5600	5600	5600	5600	0
510	20240708	125500	222000	5600	5600	5600	5600	0
511	20240708	125400	222000	5600	5600	5600	5600	0
512	20240708	125300	222000	5600	5600	5600	5600	0
513	20240708	125200	222000	5600	5600	5600	5600	0
514	20240708	125100	222000	5600	5600	5600	5600	0
515	20240708	125000	222000	5600	5600	5600	5600	0
516	20240708	124900	222000	5600	5500	5600	5500	40
517	20240708	124800	0	5700	5700	5700	5700	0
518	20240708	124700	0	5700	5700	5700	5700	0
519	20240708	124600	0	5700	5700	5700	5700	0
520	20240708	124500	0	5700	5700	5700	5700	0
521	20240708	124400	0	5700	5700	5700	5700	0
522	20240708	124300	0	5700	5700	5700	5700	0
523	20240708	124200	0	5700	5700	5700	5700	0
524	20240708	124100	0	5700	5700	5700	5700	0
525	20240708	124000	0	5700	5700	5700	5700	0
526	20240708	123900	0	5700	5700	5700	5700	0
527	20240708	123800	0	5700	5700	5700	5700	0
528	20240708	123700	0	5700	5700	5700	5700	0
529	20240708	123600	0	5700	5700	5700	5700	0
530	20240708	123500	0	5700	5700	5700	5700	0
531	20240708	123400	0	5700	5700	5700	5700	0
532	20240708	123300	0	5700	5700	5700	5700	0
533	20240708	123200	0	5700	5700	5700	5700	0
534	20240708	123100	0	5700	5700	5700	5700	0
535	20240708	123000	0	5700	5700	5700	5700	0
536	20240708	122900	0	5700	5700	5700	5700	0
537	20240708	122800	0	5700	5700	5700	5700	0
538	20240708	122700	0	5700	5700	5700	5700	0
539	20240708	122600	0	5700	5700	5700	5700	0
540	20240708	122500	0	5700	5700	5700	5700	0
541	20240708	122400	0	5700	5700	5700	5700	0
542	20240708	122300	0	5700	5700	5700	5700	0
543	20240708	122200	0	5700	5700	5700	5700	0
544	20240708	122100	0	5700	5700	5700	5700	0
545	20240708	122000	0	5700	5700	5700	5700	0
546	20240708	121900	0	5700	5700	5700	5700	0
547	20240708	121800	0	5700	5700	5700	5700	0
548	20240708	121700	0	5700	5700	5700	5700	0
549	20240708	121600	0	5700	5700	5700	5700	0
550	20240708	121500	0	5700	5700	5700	5700	0
551	20240708	121400	0	5700	5700	5700	5700	0
552	20240708	121300	0	5700	5700	5700	5700	0
553	20240708	121200	0	5700	5700	5700	5700	0
554	20240708	121100	0	5700	5700	5700	5700	0
555	20240708	121000	0	5700	5700	5700	5700	0
556	20240708	120900	0	5700	5700	5700	5700	0
557	20240708	120800	0	5700	5700	5700	5700	0
558	20240708	120700	0	5700	5700	5700	5700	0
559	20240708	120600	0	5700	5700	5700	5700	0
560	20240708	120500	0	5700	5700	5700	5700	0
561	20240708	120400	0	5700	5700	5700	5700	0
562	20240708	120300	0	5700	5700	5700	5700	0
563	20240708	120200	0	5700	5700	5700	5700	0
564	20240708	120100	0	5700	5700	5700	5700	0
565	20240708	120000	0	5700	5700	5700	5700	0
566	20240708	115900	0	5700	5700	5700	5700	0
567	20240708	115800	0	5700	5700	5700	5700	0
568	20240708	115700	0	5700	5700	5700	5700	0
569	20240708	115600	0	5700	5700	5700	5700	0
570	20240708	115500	0	5700	5700	5700	5700	0
571	20240708	115400	0	5700	5700	5700	5700	0
572	20240708	115300	0	5700	5700	5700	5700	0
573	20240708	115200	0	5700	5700	5700	5700	0
574	20240708	115100	0	5700	5700	5700	5700	0
575	20240708	115000	0	5700	5700	5700	5700	0
576	20240708	114900	0	5700	5700	5700	5700	0
577	20240708	114800	0	5700	5700	5700	5700	0
578	20240708	114700	0	5700	5700	5700	5700	0
579	20240708	114600	0	5700	5700	5700	5700	0
580	20240708	114500	0	5700	5700	5700	5700	0
581	20240708	114400	0	5700	5700	5700	5700	0
582	20240708	114300	0	5700	5700	5700	5700	0
583	20240708	114200	0	5700	5700	5700	5700	0
584	20240708	114100	0	5700	5700	5700	5700	0
585	20240708	114000	0	5700	5700	5700	5700	0
586	20240708	113900	0	5700	5700	5700	5700	0
587	20240708	113800	0	5700	5700	5700	5700	0
588	20240708	113700	0	5700	5700	5700	5700	0
589	20240708	113600	0	5700	5700	5700	5700	0
590	20240708	113500	0	5700	5700	5700	5700	0
591	20240708	113400	0	5700	5700	5700	5700	0
592	20240708	113300	0	5700	5700	5700	5700	0
593	20240708	113200	0	5700	5700	5700	5700	0
594	20240708	113100	0	5700	5700	5700	5700	0
595	20240708	113000	0	5700	5700	5700	5700	0
596	20240708	112900	0	5700	5700	5700	5700	0
597	20240708	112800	0	5700	5700	5700	5700	0
598	20240708	112700	0	5700	5700	5700	5700	0
599	20240708	112600	0	5700	5700	5700	5700	0
600	20240708	112500	0	5700	5700	5700	5700	0
601	20240708	112400	0	5700	5700	5700	5700	0
602	20240708	112300	0	5700	5700	5700	5700	0
603	20240708	112200	0	5700	5700	5700	5700	0
604	20240708	112100	0	5700	5700	5700	5700	0
605	20240708	112000	0	5700	5700	5700	5700	0
606	20240708	111900	0	5700	5700	5700	5700	0
607	20240708	111800	0	5700	5700	5700	5700	0
608	20240708	111700	0	5700	5700	5700	5700	0
609	20240708	111600	0	5700	5700	5700	5700	0
610	20240708	111500	0	5700	5700	5700	5700	0
611	20240708	111400	0	5700	5700	5700	5700	0
612	20240708	111300	0	5700	5700	5700	5700	0
613	20240708	111200	0	5700	5700	5700	5700	0
614	20240708	111100	0	5700	5700	5700	5700	0
615	20240708	111000	0	5700	5700	5700	5700	0
616	20240708	110900	0	5700	5700	5700	5700	0
617	20240708	110800	0	5700	5700	5700	5700	0
618	20240708	110700	0	5700	5700	5700	5700	0
619	20240708	110600	0	5700	5700	5700	5700	0
620	20240708	110500	0	5700	5700	5700	5700	0
621	20240708	110400	0	5700	5700	5700	5700	0
622	20240708	110300	0	5700	5700	5700	5700	0
623	20240708	110200	0	5700	5700	5700	5700	0
624	20240708	110100	0	5700	5700	5700	5700	0
625	20240708	110000	0	5700	5700	5700	5700	0
626	20240708	105900	0	5700	5700	5700	5700	0
627	20240708	105800	0	5700	5700	5700	5700	0
628	20240708	105700	0	5700	5700	5700	5700	0
629	20240708	105600	0	5700	5700	5700	5700	0
630	20240708	105500	0	5700	5700	5700	5700	0
631	20240708	105400	0	5700	5700	5700	5700	0
632	20240708	105300	0	5700	5700	5700	5700	0
633	20240708	105200	0	5700	5700	5700	5700	0
634	20240708	105100	0	5700	5700	5700	5700	0
635	20240708	105000	0	5700	5700	5700	5700	0
636	20240708	104900	0	5700	5700	5700	5700	0
637	20240708	104800	0	5700	5700	5700	5700	0
638	20240708	104700	0	5700	5700	5700	5700	0
639	20240708	104600	0	5700	5700	5700	5700	0
640	20240708	104500	0	5700	5700	5700	5700	0
641	20240708	104400	0	5700	5700	5700	5700	0
642	20240708	104300	0	5700	5700	5700	5700	0
643	20240708	104200	0	5700	5700	5700	5700	0
644	20240708	104100	0	5700	5700	5700	5700	0
645	20240708	104000	0	5700	5700	5700	5700	0
646	20240708	103900	0	5700	5700	5700	5700	0
647	20240708	103800	0	5700	5700	5700	5700	0
648	20240708	103700	0	5700	5700	5700	5700	0
649	20240708	103600	0	5700	5700	5700	5700	0
650	20240708	103500	0	5700	5700	5700	5700	0
651	20240708	103400	0	5700	5700	5700	5700	0
652	20240708	103300	0	5700	5700	5700	5700	0
653	20240708	103200	0	5700	5700	5700	5700	0
654	20240708	103100	0	5700	5700	5700	5700	0
655	20240708	103000	0	5700	5700	5700	5700	0
656	20240708	102900	0	5700	5700	5700	5700	0
657	20240708	102800	0	5700	5700	5700	5700	0
658	20240708	102700	0	5700	5700	5700	5700	0
659	20240708	102600	0	5700	5700	5700	5700	0
660	20240708	102500	0	5700	5700	5700	5700	0
661	20240708	102400	0	5700	5700	5700	5700	0
662	20240708	102300	0	5700	5700	5700	5700	0
663	20240708	102200	0	5700	5700	5700	5700	0
664	20240708	102100	0	5700	5700	5700	5700	0
665	20240708	102000	0	5700	5700	5700	5700	0
666	20240708	101900	0	5700	5700	5700	5700	0
667	20240708	101800	0	5700	5700	5700	5700	0
668	20240708	101700	0	5700	5700	5700	5700	0
669	20240708	101600	0	5700	5700	5700	5700	0
670	20240708	101500	0	5700	5700	5700	5700	0
671	20240708	101400	0	5700	5700	5700	5700	0
672	20240708	101300	0	5700	5700	5700	5700	0
673	20240708	101200	0	5700	5700	5700	5700	0
674	20240708	101100	0	5700	5700	5700	5700	0
675	20240708	101000	0	5700	5700	5700	5700	0
676	20240708	100900	0	5700	5700	5700	5700	0
677	20240708	100800	0	5700	5700	5700	5700	0
678	20240708	100700	0	5700	5700	5700	5700	0
679	20240708	100600	0	5700	5700	5700	5700	0
680	20240708	100500	0	5700	5700	5700	5700	0
681	20240708	100400	0	5700	5700	5700	5700	0
682	20240708	100300	0	5700	5700	5700	5700	0
683	20240708	100200	0	5700	5700	5700	5700	0
684	20240708	100100	0	5700	5700	5700	5700	0
685	20240708	100000	0	5700	5700	5700	5700	0
686	20240708	095900	0	5700	5700	5700	5700	0
687	20240708	095800	0	5700	5700	5700	5700	0
688	20240708	095700	0	5700	5700	5700	5700	0
689	20240708	095600	0	5700	5700	5700	5700	0
690	20240708	095500	0	5700	5700	5700	5700	0
691	20240708	095400	0	5700	5700	5700	5700	0
692	20240708	095300	0	5700	5700	5700	5700	0
693	20240708	095200	0	5700	5700	5700	5700	0
694	20240708	095100	0	5700	5700	5700	5700	0
695	20240708	095000	0	5700	5700	5700	5700	0
696	20240708	094900	0	5700	5700	5700	5700	0
697	20240708	094800	0	5700	5700	5700	5700	0
698	20240708	094700	0	5700	5700	5700	5700	0
699	20240708	094600	0	5700	5700	5700	5700	0
700	20240708	094500	0	5700	5700	5700	5700	0
701	20240708	094400	0	5700	5700	5700	5700	0
702	20240708	094300	0	5700	5700	5700	5700	0
703	20240708	094200	0	5700	5700	5700	5700	0
704	20240708	094100	0	5700	5700	5700	5700	0
705	20240708	094000	0	5700	5700	5700	5700	0
706	20240708	093900	0	5700	5700	5700	5700	0
707	20240708	093800	0	5700	5700	5700	5700	0
708	20240708	093700	0	5700	5700	5700	5700	0
709	20240708	093600	0	5700	5700	5700	5700	0
710	20240708	093500	0	5700	5700	5700	5700	0
711	20240708	093400	0	5700	5700	5700	5700	0
712	20240708	093300	0	5700	5700	5700	5700	0
713	20240708	093200	0	5700	5700	5700	5700	0
714	20240708	093100	0	5700	5700	5700	5700	0
715	20240708	093000	0	5700	5700	5700	5700	0
716	20240708	092900	0	5700	5700	5700	5700	0
717	20240708	092800	0	5700	5700	5700	5700	0
718	20240708	092700	0	5700	5700	5700	5700	0
719	20240708	092600	0	5700	5700	5700	5700	0
720	20240708	092500	0	5700	5700	5700	5700	0
721	20240708	092400	0	5700	5700	5700	5700	0
722	20240708	092300	0	5700	5700	5700	5700	0
723	20240708	092200	0	5700	5700	5700	5700	0
724	20240708	092100	0	5700	5700	5700	5700	0
725	20240708	092000	0	5700	5700	5700	5700	0
726	20240708	091900	0	5700	5700	5700	5700	0
727	20240708	091800	0	5700	5700	5700	5700	0
728	20240708	091700	0	5700	5700	5700	5700	0
729	20240708	091600	0	5700	5700	5700	5700	0
730	20240708	091500	0	5700	5700	5700	5700	0
731	20240708	091400	0	5700	5700	5700	5700	0
732	20240708	091300	0	5700	5700	5700	5700	0
733	20240708	091200	0	5700	5700	5700	5700	0
734	20240708	091100	0	5700	5700	5700	5700	0
735	20240708	091000	0	5700	5700	5700	5700	0
736	20240708	090900	0	5700	5700	5700	5700	0
737	20240708	090800	0	5700	5700	5700	5700	0
738	20240708	090700	0	5700	5700	5700	5700	0
739	20240708	090600	0	5700	5700	5700	5700	0
740	20240708	090500	0	5700	5700	5700	5700	0
741	20240708	090400	0	5700	5700	5700	5700	0
742	20240708	090300	0	5700	5700	5700	5700	0
743	20240708	090200	0	5700	5700	5700	5700	0
744	20240708	090100	0	5700	5700	5700	5700	0
745	20240708	090000	0	5700	5700	5700	5700	0