KissMeData/279060/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211100	16442410	2295	2295	2295	2295	10
3	20240705	211000	16442410	2295	2295	2295	2295	0
4	20240705	210900	16442410	2295	2295	2295	2295	0
5	20240705	210800	16442410	2295	2295	2295	2295	0
6	20240705	210700	16442410	2295	2295	2295	2295	0
7	20240705	210600	16442410	2295	2295	2295	2295	0
8	20240705	210500	16442410	2295	2295	2295	2295	0
9	20240705	210400	16442410	2295	2295	2295	2295	0
10	20240705	210300	16442410	2295	2295	2295	2295	0
11	20240705	210200	16442410	2295	2295	2295	2295	0
12	20240705	210100	16442410	2295	2295	2295	2295	0
13	20240705	210000	16442410	2295	2295	2295	2295	0
14	20240705	205900	16442410	2295	2295	2295	2295	0
15	20240705	205800	16442410	2295	2295	2295	2295	0
16	20240705	205700	16442410	2295	2295	2295	2295	0
17	20240705	205600	16442410	2295	2295	2295	2295	0
18	20240705	205500	16442410	2295	2295	2295	2295	0
19	20240705	205400	16442410	2295	2295	2295	2295	0
20	20240705	205300	16442410	2295	2295	2295	2295	0
21	20240705	205200	16442410	2295	2295	2295	2295	0
22	20240705	205100	16442410	2295	2295	2295	2295	0
23	20240705	205000	16442410	2295	2295	2295	2295	0
24	20240705	204900	16442410	2295	2295	2295	2295	0
25	20240705	204800	16442410	2295	2295	2295	2295	0
26	20240705	204700	16442410	2295	2295	2295	2295	0
27	20240705	204600	16442410	2295	2295	2295	2295	0
28	20240705	204500	16442410	2295	2295	2295	2295	0
29	20240705	204400	16442410	2295	2295	2295	2295	0
30	20240705	204300	16442410	2295	2295	2295	2295	0
31	20240705	204200	16442410	2295	2295	2295	2295	0
32	20240705	204100	16442410	2295	2295	2295	2295	10
33	20240705	204000	16442410	2295	2295	2295	2295	0
34	20240705	203900	16442410	2295	2295	2295	2295	0
35	20240705	203800	16442410	2295	2295	2295	2295	0
36	20240705	203700	16442410	2295	2295	2295	2295	0
37	20240705	203600	16442410	2295	2295	2295	2295	0
38	20240705	203500	16442410	2295	2295	2295	2295	0
39	20240705	203400	16442410	2295	2295	2295	2295	0
40	20240705	203300	16442410	2295	2295	2295	2295	0
41	20240705	203200	16442410	2295	2295	2295	2295	0
42	20240705	203100	16442410	2295	2295	2295	2295	0
43	20240705	203000	16442410	2295	2295	2295	2295	0
44	20240705	202900	16442410	2295	2295	2295	2295	0
45	20240705	202800	16442410	2295	2295	2295	2295	0
46	20240705	202700	16442410	2295	2295	2295	2295	0
47	20240705	202600	16442410	2295	2295	2295	2295	0
48	20240705	202500	16442410	2295	2295	2295	2295	0
49	20240705	202400	16442410	2295	2295	2295	2295	0
50	20240705	202300	16442410	2295	2295	2295	2295	0
51	20240705	202200	16442410	2295	2295	2295	2295	0
52	20240705	202100	16442410	2295	2295	2295	2295	0
53	20240705	202000	16442410	2295	2295	2295	2295	0
54	20240705	201900	16442410	2295	2295	2295	2295	0
55	20240705	201800	16442410	2295	2295	2295	2295	0
56	20240705	201700	16442410	2295	2295	2295	2295	0
57	20240705	201600	16442410	2295	2295	2295	2295	0
58	20240705	201500	16442410	2295	2295	2295	2295	0
59	20240705	201400	16442410	2295	2295	2295	2295	0
60	20240705	201300	16442410	2295	2295	2295	2295	0
61	20240705	201200	16442410	2295	2295	2295	2295	0
62	20240705	201100	16442410	2295	2295	2295	2295	10
63	20240705	201000	16442410	2295	2295	2295	2295	0
64	20240705	200900	16442410	2295	2295	2295	2295	0
65	20240705	200800	16442410	2295	2295	2295	2295	0
66	20240705	200700	16442410	2295	2295	2295	2295	0
67	20240705	200600	16442410	2295	2295	2295	2295	0
68	20240705	200500	16442410	2295	2295	2295	2295	0
69	20240705	200400	16442410	2295	2295	2295	2295	0
70	20240705	200300	16442410	2295	2295	2295	2295	0
71	20240705	200200	16442410	2295	2295	2295	2295	0
72	20240705	200100	16442410	2295	2295	2295	2295	0
73	20240705	200000	16442410	2295	2295	2295	2295	0
74	20240705	195900	16442410	2295	2295	2295	2295	0
75	20240705	195800	16442410	2295	2295	2295	2295	0
76	20240705	195700	16442410	2295	2295	2295	2295	0
77	20240705	195600	16442410	2295	2295	2295	2295	0
78	20240705	195500	16442410	2295	2295	2295	2295	0
79	20240705	195400	16442410	2295	2295	2295	2295	0
80	20240705	195300	16442410	2295	2295	2295	2295	0
81	20240705	195200	16442410	2295	2295	2295	2295	0
82	20240705	195100	16442410	2295	2295	2295	2295	0
83	20240705	195000	16442410	2295	2295	2295	2295	0
84	20240705	194900	16442410	2295	2295	2295	2295	0
85	20240705	194800	16442410	2295	2295	2295	2295	0
86	20240705	194700	16442410	2295	2295	2295	2295	0
87	20240705	194600	16442410	2295	2295	2295	2295	0
88	20240705	194500	16442410	2295	2295	2295	2295	0
89	20240705	194400	16442410	2295	2295	2295	2295	0
90	20240705	194300	16442410	2295	2295	2295	2295	0
91	20240705	194200	16442410	2295	2295	2295	2295	0
92	20240705	194100	16442410	2295	2295	2295	2295	10
93	20240705	194000	16442410	2295	2295	2295	2295	0
94	20240705	193900	16442410	2295	2295	2295	2295	0
95	20240705	193800	16442410	2295	2295	2295	2295	0
96	20240705	193700	16442410	2295	2295	2295	2295	0
97	20240705	193600	16442410	2295	2295	2295	2295	0
98	20240705	193500	16442410	2295	2295	2295	2295	0
99	20240705	193400	16442410	2295	2295	2295	2295	0
100	20240705	193300	16442410	2295	2295	2295	2295	0
101	20240705	193200	16442410	2295	2295	2295	2295	0
102	20240705	193100	16442410	2295	2295	2295	2295	0
103	20240705	193000	16442410	2295	2295	2295	2295	0
104	20240705	192900	16442410	2295	2295	2295	2295	0
105	20240705	192800	16442410	2295	2295	2295	2295	0
106	20240705	192700	16442410	2295	2295	2295	2295	0
107	20240705	192600	16442410	2295	2295	2295	2295	0
108	20240705	192500	16442410	2295	2295	2295	2295	0
109	20240705	192400	16442410	2295	2295	2295	2295	0
110	20240705	192300	16442410	2295	2295	2295	2295	0
111	20240705	192200	16442410	2295	2295	2295	2295	0
112	20240705	192100	16442410	2295	2295	2295	2295	0
113	20240705	192000	16442410	2295	2295	2295	2295	0
114	20240705	191900	16442410	2295	2295	2295	2295	0
115	20240705	191800	16442410	2295	2295	2295	2295	0
116	20240705	191700	16442410	2295	2295	2295	2295	0
117	20240705	191600	16442410	2295	2295	2295	2295	0
118	20240705	191500	16442410	2295	2295	2295	2295	0
119	20240705	191400	16442410	2295	2295	2295	2295	0
120	20240705	191300	16442410	2295	2295	2295	2295	0
121	20240705	191200	16442410	2295	2295	2295	2295	0
122	20240705	191100	16442410	2295	2295	2295	2295	10
123	20240705	191000	16442410	2295	2295	2295	2295	0
124	20240705	190900	16442410	2295	2295	2295	2295	0
125	20240705	190800	16442410	2295	2295	2295	2295	0
126	20240705	190700	16442410	2295	2295	2295	2295	0
127	20240705	190600	16442410	2295	2295	2295	2295	0
128	20240705	190500	16442410	2295	2295	2295	2295	0
129	20240705	190400	16442410	2295	2295	2295	2295	0
130	20240705	190300	16442410	2295	2295	2295	2295	0
131	20240705	190200	16442410	2295	2295	2295	2295	0
132	20240705	190100	16442410	2295	2295	2295	2295	0
133	20240705	190000	16442410	2295	2295	2295	2295	0
134	20240705	185900	16442410	2295	2295	2295	2295	0
135	20240705	185800	16442410	2295	2295	2295	2295	0
136	20240705	185700	16442410	2295	2295	2295	2295	0
137	20240705	185600	16442410	2295	2295	2295	2295	0
138	20240705	185500	16442410	2295	2295	2295	2295	0
139	20240705	185400	16442410	2295	2295	2295	2295	0
140	20240705	185300	16442410	2295	2295	2295	2295	0
141	20240705	185200	16442410	2295	2295	2295	2295	0
142	20240705	185100	16442410	2295	2295	2295	2295	0
143	20240705	185000	16442410	2295	2295	2295	2295	0
144	20240705	184900	16442410	2295	2295	2295	2295	0
145	20240705	184800	16442410	2295	2295	2295	2295	0
146	20240705	184700	16442410	2295	2295	2295	2295	0
147	20240705	184600	16442410	2295	2295	2295	2295	0
148	20240705	184500	16442410	2295	2295	2295	2295	0
149	20240705	184400	16442410	2295	2295	2295	2295	0
150	20240705	184300	16442410	2295	2295	2295	2295	0
151	20240705	184200	16442410	2295	2295	2295	2295	0
152	20240705	184100	16442410	2295	2295	2295	2295	10
153	20240705	184000	16442410	2295	2295	2295	2295	0
154	20240705	183900	16442410	2295	2295	2295	2295	0
155	20240705	183800	16442410	2295	2295	2295	2295	0
156	20240705	183700	16442410	2295	2295	2295	2295	0
157	20240705	183600	16442410	2295	2295	2295	2295	0
158	20240705	183500	16442410	2295	2295	2295	2295	0
159	20240705	183400	16442410	2295	2295	2295	2295	0
160	20240705	183300	16442410	2295	2295	2295	2295	0
161	20240705	183200	16442410	2295	2295	2295	2295	0
162	20240705	183100	16442410	2295	2295	2295	2295	0
163	20240705	183000	16442410	2295	2295	2295	2295	0
164	20240705	182900	16442410	2295	2295	2295	2295	0
165	20240705	182800	16442410	2295	2295	2295	2295	0
166	20240705	182700	16442410	2295	2295	2295	2295	0
167	20240705	182600	16442410	2295	2295	2295	2295	0
168	20240705	182500	16442410	2295	2295	2295	2295	0
169	20240705	182400	16442410	2295	2295	2295	2295	0
170	20240705	182300	16442410	2295	2295	2295	2295	0
171	20240705	182200	16442410	2295	2295	2295	2295	0
172	20240705	182100	16442410	2295	2295	2295	2295	0
173	20240705	182000	16442410	2295	2295	2295	2295	0
174	20240705	181900	16442410	2295	2295	2295	2295	0
175	20240705	181800	16442410	2295	2295	2295	2295	0
176	20240705	181700	16442410	2295	2295	2295	2295	0
177	20240705	181600	16442410	2295	2295	2295	2295	0
178	20240705	181500	16442410	2295	2295	2295	2295	0
179	20240705	181400	16442410	2295	2295	2295	2295	0
180	20240705	181300	16442410	2295	2295	2295	2295	0
181	20240705	181200	16442410	2295	2295	2295	2295	0
182	20240705	181100	16442410	2295	2295	2295	2295	10
183	20240705	181000	16442410	2295	2295	2295	2295	0
184	20240705	180900	16442410	2295	2295	2295	2295	0
185	20240705	180800	16442410	2295	2295	2295	2295	0
186	20240705	180700	16442410	2295	2295	2295	2295	0
187	20240705	180600	16442410	2295	2295	2295	2295	0
188	20240705	180500	16442410	2295	2295	2295	2295	0
189	20240705	180400	16442410	2295	2295	2295	2295	0
190	20240705	180300	16442410	2295	2295	2295	2295	0
191	20240705	180200	16442410	2295	2295	2295	2295	0
192	20240705	180100	16442410	2295	2295	2295	2295	0
193	20240705	180000	16442410	2295	2295	2295	2295	0
194	20240705	175900	16442410	2295	2295	2295	2295	0
195	20240705	175800	16442410	2295	2295	2295	2295	0
196	20240705	175700	16442410	2295	2295	2295	2295	0
197	20240705	175600	16442410	2295	2295	2295	2295	0
198	20240705	175500	16442410	2295	2295	2295	2295	0
199	20240705	175400	16442410	2295	2295	2295	2295	0
200	20240705	175300	16442410	2295	2295	2295	2295	0
201	20240705	175200	16442410	2295	2295	2295	2295	0
202	20240705	175100	16442410	2295	2295	2295	2295	0
203	20240705	175000	16442410	2295	2295	2295	2295	0
204	20240705	174900	16442410	2295	2295	2295	2295	0
205	20240705	174800	16442410	2295	2295	2295	2295	0
206	20240705	174700	16442410	2295	2295	2295	2295	0
207	20240705	174600	16442410	2295	2295	2295	2295	0
208	20240705	174500	16442410	2295	2295	2295	2295	0
209	20240705	174400	16442410	2295	2295	2295	2295	0
210	20240705	174300	16442410	2295	2295	2295	2295	0
211	20240705	174200	16442410	2295	2295	2295	2295	0
212	20240705	174100	16442410	2295	2295	2295	2295	10
213	20240705	174000	16442410	2295	2295	2295	2295	0
214	20240705	173900	16442410	2295	2295	2295	2295	0
215	20240705	173800	16442410	2295	2295	2295	2295	0
216	20240705	173700	16442410	2295	2295	2295	2295	0
217	20240705	173600	16442410	2295	2295	2295	2295	0
218	20240705	173500	16442410	2295	2295	2295	2295	0
219	20240705	173400	16442410	2295	2295	2295	2295	0
220	20240705	173300	16442410	2295	2295	2295	2295	0
221	20240705	173200	16442410	2295	2295	2295	2295	0
222	20240705	173100	16442410	2295	2295	2295	2295	0
223	20240705	173000	16442410	2295	2295	2295	2295	0
224	20240705	172900	16442410	2295	2295	2295	2295	0
225	20240705	172800	16442410	2295	2295	2295	2295	0
226	20240705	172700	16442410	2295	2295	2295	2295	0
227	20240705	172600	16442410	2295	2295	2295	2295	0
228	20240705	172500	16442410	2295	2295	2295	2295	0
229	20240705	172400	16442410	2295	2295	2295	2295	0
230	20240705	172300	16442410	2295	2295	2295	2295	0
231	20240705	172200	16442410	2295	2295	2295	2295	0
232	20240705	172100	16442410	2295	2295	2295	2295	0
233	20240705	172000	16442410	2295	2295	2295	2295	0
234	20240705	171900	16442410	2295	2295	2295	2295	0
235	20240705	171800	16442410	2295	2295	2295	2295	0
236	20240705	171700	16442410	2295	2295	2295	2295	0
237	20240705	171600	16442410	2295	2295	2295	2295	0
238	20240705	171500	16442410	2295	2295	2295	2295	0
239	20240705	171400	16442410	2295	2295	2295	2295	0
240	20240705	171300	16442410	2295	2295	2295	2295	0
241	20240705	171200	16442410	2295	2295	2295	2295	0
242	20240705	171100	16442410	2295	2295	2295	2295	10
243	20240705	171000	16442410	2295	2295	2295	2295	0
244	20240705	170900	16442410	2295	2295	2295	2295	0
245	20240705	170800	16442410	2295	2295	2295	2295	0
246	20240705	170700	16442410	2295	2295	2295	2295	0
247	20240705	170600	16442410	2295	2295	2295	2295	0
248	20240705	170500	16442410	2295	2295	2295	2295	0
249	20240705	170400	16442410	2295	2295	2295	2295	0
250	20240705	170300	16442410	2295	2295	2295	2295	0
251	20240705	170200	16442410	2295	2295	2295	2295	0
252	20240705	170100	16442410	2295	2295	2295	2295	0
253	20240705	170000	16442410	2295	2295	2295	2295	0
254	20240705	165900	16442410	2295	2295	2295	2295	0
255	20240705	165800	16442410	2295	2295	2295	2295	0
256	20240705	165700	16442410	2295	2295	2295	2295	0
257	20240705	165600	16442410	2295	2295	2295	2295	0
258	20240705	165500	16442410	2295	2295	2295	2295	0
259	20240705	165400	16442410	2295	2295	2295	2295	0
260	20240705	165300	16442410	2295	2295	2295	2295	0
261	20240705	165200	16442410	2295	2295	2295	2295	0
262	20240705	165100	16442410	2295	2295	2295	2295	0
263	20240705	165000	16442410	2295	2295	2295	2295	0
264	20240705	164900	16442410	2295	2295	2295	2295	0
265	20240705	164800	16442410	2295	2295	2295	2295	0
266	20240705	164700	16442410	2295	2295	2295	2295	0
267	20240705	164600	16442410	2295	2295	2295	2295	0
268	20240705	164500	16442410	2295	2295	2295	2295	0
269	20240705	164400	16442410	2295	2295	2295	2295	0
270	20240705	164300	16442410	2295	2295	2295	2295	0
271	20240705	164200	16442410	2295	2295	2295	2295	0
272	20240705	164100	16442410	2295	2295	2295	2295	10
273	20240705	164000	16442410	2295	2295	2295	2295	0
274	20240705	163900	16442410	2295	2295	2295	2295	0
275	20240705	163800	16442410	2295	2295	2295	2295	0
276	20240705	163700	16442410	2295	2295	2295	2295	0
277	20240705	163600	16442410	2295	2295	2295	2295	0
278	20240705	163500	16442410	2295	2295	2295	2295	0
279	20240705	163400	16442410	2295	2295	2295	2295	0
280	20240705	163300	16442410	2295	2295	2295	2295	0
281	20240705	163200	16442410	2295	2295	2295	2295	0
282	20240705	163100	16442410	2295	2295	2295	2295	0
283	20240705	163000	16442410	2295	2295	2295	2295	0
284	20240705	162900	16442410	2295	2295	2295	2295	0
285	20240705	162800	16442410	2295	2295	2295	2295	0
286	20240705	162700	16442410	2295	2295	2295	2295	0
287	20240705	162600	16442410	2295	2295	2295	2295	0
288	20240705	162500	16442410	2295	2295	2295	2295	0
289	20240705	162400	16442410	2295	2295	2295	2295	0
290	20240705	162300	16442410	2295	2295	2295	2295	0
291	20240705	162200	16442410	2295	2295	2295	2295	0
292	20240705	162100	16442410	2295	2295	2295	2295	0
293	20240705	162000	16442410	2295	2295	2295	2295	0
294	20240705	161900	16442410	2295	2295	2295	2295	0
295	20240705	161800	16442410	2295	2295	2295	2295	0
296	20240705	161700	16442410	2295	2295	2295	2295	0
297	20240705	161600	16442410	2295	2295	2295	2295	0
298	20240705	161500	16442410	2295	2295	2295	2295	0
299	20240705	161400	16442410	2295	2295	2295	2295	0
300	20240705	161300	16442410	2295	2295	2295	2295	0
301	20240705	161200	16442410	2295	2295	2295	2295	0
302	20240705	161100	16442410	2295	2295	2295	2295	10
303	20240705	161000	16442410	2295	2295	2295	2295	0
304	20240705	160900	16442410	2295	2295	2295	2295	0
305	20240705	160800	16442410	2295	2295	2295	2295	0
306	20240705	160700	16442410	2295	2295	2295	2295	0
307	20240705	160600	16442410	2295	2295	2295	2295	0
308	20240705	160500	16442410	2295	2295	2295	2295	0
309	20240705	160400	16442410	2295	2295	2295	2295	0
310	20240705	160300	16442410	2295	2295	2295	2295	0
311	20240705	160200	16442410	2295	2295	2295	2295	0
312	20240705	160100	16442410	2295	2295	2295	2295	0
313	20240705	160000	16442410	2295	2295	2295	2295	0
314	20240705	155900	16442410	2295	2295	2295	2295	0
315	20240705	155800	16442410	2295	2295	2295	2295	0
316	20240705	155700	16442410	2295	2295	2295	2295	0
317	20240705	155600	16442410	2295	2295	2295	2295	0
318	20240705	155500	16442410	2295	2295	2295	2295	0
319	20240705	155400	16442410	2295	2295	2295	2295	0
320	20240705	155300	16442410	2295	2295	2295	2295	0
321	20240705	155200	16442410	2295	2295	2295	2295	0
322	20240705	155100	16442410	2295	2295	2295	2295	0
323	20240705	155000	16442410	2295	2295	2295	2295	0
324	20240705	154900	16442410	2295	2295	2295	2295	0
325	20240705	154800	16442410	2295	2295	2295	2295	0
326	20240705	154700	16442410	2295	2295	2295	2295	0
327	20240705	154600	16442410	2295	2295	2295	2295	0
328	20240705	154500	16442410	2295	2295	2295	2295	0
329	20240705	154400	16442410	2295	2295	2295	2295	0
330	20240705	154300	16442410	2295	2295	2295	2295	0
331	20240705	154200	16442410	2295	2295	2295	2295	0
332	20240705	154100	16442410	2295	2295	2295	2295	10
333	20240705	154000	16442410	2295	2295	2295	2295	0
334	20240705	153900	16442410	2295	2295	2295	2295	0
335	20240705	153800	16442410	2295	2295	2295	2295	0
336	20240705	153700	16442410	2295	2295	2295	2295	0
337	20240705	153600	16442410	2295	2295	2295	2295	0
338	20240705	153500	16442410	2295	2295	2295	2295	0
339	20240705	153400	16442410	2295	2295	2295	2295	0
340	20240705	153300	16442410	2295	2295	2295	2295	0
341	20240705	153200	16442410	2295	2295	2295	2295	0
342	20240705	153100	16442410	2295	2295	2295	2295	0
343	20240705	153000	16442410	2295	2295	2295	2295	0
344	20240705	152900	16442410	2295	2295	2295	2295	0
345	20240705	152800	16442410	2295	2295	2295	2295	0
346	20240705	152700	16442410	2295	2295	2295	2295	0
347	20240705	152600	16442410	2295	2295	2295	2295	0
348	20240705	152500	16442410	2295	2295	2295	2295	0
349	20240705	152400	16442410	2295	2295	2295	2295	0
350	20240705	152300	16442410	2295	2295	2295	2295	0
351	20240705	152200	16442410	2295	2295	2295	2295	0
352	20240705	152100	16442410	2295	2295	2295	2295	0
353	20240705	152000	16442410	2295	2295	2295	2295	0
354	20240705	151900	16442410	2295	2295	2295	2295	0
355	20240705	151800	16442410	2295	2295	2295	2295	0
356	20240705	151700	16442410	2295	2295	2295	2295	0
357	20240705	151600	16442410	2295	2295	2295	2295	0
358	20240705	151500	16442410	2295	2295	2295	2295	0
359	20240705	151400	16442410	2295	2295	2295	2295	0
360	20240705	151300	16442410	2295	2295	2295	2295	0
361	20240705	151200	16442410	2295	2295	2295	2295	0
362	20240705	151100	16442410	2295	2295	2295	2295	0
363	20240705	151000	16442410	2295	2295	2295	2295	0
364	20240705	150900	16442410	2295	2295	2295	2295	0
365	20240705	150800	16442410	2295	2295	2295	2295	0
366	20240705	150700	16442410	2295	2295	2295	2295	0
367	20240705	150600	16442410	2295	2295	2295	2295	0
368	20240705	150500	16442410	2295	2295	2295	2295	0
369	20240705	150400	16442410	2295	2295	2295	2295	0
370	20240705	150300	16442410	2295	2295	2295	2295	10
371	20240705	150200	16419460	2295	2295	2295	2295	0
372	20240705	150100	16419460	2295	2295	2295	2295	0
373	20240705	150000	16419460	2295	2295	2295	2295	0
374	20240705	145900	16419460	2295	2295	2295	2295	0
375	20240705	145800	16419460	2295	2295	2295	2295	0
376	20240705	145700	16419460	2295	2295	2295	2295	0
377	20240705	145600	16419460	2295	2295	2295	2295	0
378	20240705	145500	16419460	2295	2295	2295	2295	0
379	20240705	145400	16419460	2295	2295	2295	2295	0
380	20240705	145300	16419460	2295	2295	2295	2295	0
381	20240705	145200	16419460	2295	2295	2295	2295	0
382	20240705	145100	16419460	2295	2295	2295	2295	0
383	20240705	145000	16419460	2295	2295	2295	2295	0
384	20240705	144900	16419460	2295	2295	2295	2295	0
385	20240705	144800	16419460	2295	2295	2295	2295	0
386	20240705	144700	16419460	2295	2200	2295	2200	5
387	20240705	144600	16408270	2150	2150	2150	2150	0
388	20240705	144500	16408270	2150	2150	2150	2150	0
389	20240705	144400	16408270	2150	2150	2150	2150	0
390	20240705	144300	16408270	2150	2150	2150	2150	0
391	20240705	144200	16408270	2150	2150	2150	2150	0
392	20240705	144100	16408270	2150	2150	2150	2150	0
393	20240705	144000	16408270	2150	2150	2150	2150	0
394	20240705	143900	16408270	2150	2150	2150	2150	0
395	20240705	143800	16408270	2150	2150	2150	2150	0
396	20240705	143700	16408270	2150	2150	2150	2150	0
397	20240705	143600	16408270	2150	2150	2150	2150	0
398	20240705	143500	16408270	2150	2150	2150	2150	0
399	20240705	143400	16408270	2150	2150	2150	2150	0
400	20240705	143300	16408270	2150	2150	2150	2150	0
401	20240705	143200	16408270	2150	2150	2150	2150	0
402	20240705	143100	16408270	2150	2150	2150	2150	0
403	20240705	143000	16408270	2150	2150	2150	2150	0
404	20240705	142900	16408270	2150	2150	2150	2150	0
405	20240705	142800	16408270	2150	2150	2150	2150	0
406	20240705	142700	16408270	2150	2150	2150	2150	0
407	20240705	142600	16408270	2150	2150	2150	2150	0
408	20240705	142500	16408270	2150	2150	2150	2150	0
409	20240705	142400	16408270	2150	2155	2155	2150	1621
410	20240705	142300	12918165	2150	2150	2150	2150	0
411	20240705	142200	12918165	2150	2150	2150	2150	0
412	20240705	142100	12918165	2150	2150	2150	2150	0
413	20240705	142000	12918165	2150	2150	2150	2150	0
414	20240705	141900	12918165	2150	2150	2150	2150	0
415	20240705	141800	12918165	2150	2150	2150	2150	0
416	20240705	141700	12918165	2150	2195	2200	2150	2982
417	20240705	141600	6357920	2155	2155	2155	2155	0
418	20240705	141500	6357920	2155	2155	2155	2155	0
419	20240705	141400	6357920	2155	2155	2155	2155	0
420	20240705	141300	6357920	2155	2155	2155	2155	0
421	20240705	141200	6357920	2155	2155	2155	2155	0
422	20240705	141100	6357920	2155	2155	2155	2155	0
423	20240705	141000	6357920	2155	2155	2155	2155	0
424	20240705	140900	6357920	2155	2155	2155	2155	0
425	20240705	140800	6357920	2155	2155	2155	2155	0
426	20240705	140700	6357920	2155	2155	2155	2155	0
427	20240705	140600	6357920	2155	2155	2155	2155	0
428	20240705	140500	6357920	2155	2155	2155	2155	0
429	20240705	140400	6357920	2155	2155	2155	2155	0
430	20240705	140300	6357920	2155	2155	2155	2155	0
431	20240705	140200	6357920	2155	2155	2155	2155	0
432	20240705	140100	6357920	2155	2155	2155	2155	0
433	20240705	140000	6357920	2155	2155	2155	2155	0
434	20240705	135900	6357920	2155	2155	2155	2155	0
435	20240705	135800	6357920	2155	2155	2155	2155	0
436	20240705	135700	6357920	2155	2155	2155	2155	0
437	20240705	135600	6357920	2155	2155	2155	2155	0
438	20240705	135500	6357920	2155	2155	2155	2155	0
439	20240705	135400	6357920	2155	2155	2155	2155	0
440	20240705	135300	6357920	2155	2155	2155	2155	0
441	20240705	135200	6357920	2155	2155	2155	2155	0
442	20240705	135100	6357920	2155	2155	2155	2155	0
443	20240705	135000	6357920	2155	2155	2155	2155	0
444	20240705	134900	6357920	2155	2155	2155	2155	0
445	20240705	134800	6357920	2155	2155	2155	2155	0
446	20240705	134700	6357920	2155	2155	2155	2155	0
447	20240705	134600	6357920	2155	2155	2155	2155	0
448	20240705	134500	6357920	2155	2155	2155	2155	0
449	20240705	134400	6357920	2155	2155	2155	2155	186
450	20240705	134300	5957090	2155	2155	2155	2155	999
451	20240705	134200	3804245	2195	2195	2195	2195	0
452	20240705	134100	3804245	2195	2195	2195	2195	0
453	20240705	134000	3804245	2195	2195	2195	2195	0
454	20240705	133900	3804245	2195	2195	2195	2195	0
455	20240705	133800	3804245	2195	2195	2195	2195	389
456	20240705	133700	2950390	2195	2195	2195	2195	0
457	20240705	133600	2950390	2195	2195	2195	2195	1
458	20240705	133500	2948195	2155	2155	2155	2155	0
459	20240705	133400	2948195	2155	2155	2155	2155	0
460	20240705	133300	2948195	2155	2155	2155	2155	0
461	20240705	133200	2948195	2155	2155	2155	2155	0
462	20240705	133100	2948195	2155	2155	2155	2155	0
463	20240705	133000	2948195	2155	2155	2155	2155	0
464	20240705	132900	2948195	2155	2155	2155	2155	824
465	20240705	132800	1172475	2195	2195	2195	2195	0
466	20240705	132700	1172475	2195	2195	2195	2195	0
467	20240705	132600	1172475	2195	2195	2195	2195	0
468	20240705	132500	1172475	2195	2195	2195	2195	0
469	20240705	132400	1172475	2195	2195	2195	2195	0
470	20240705	132300	1172475	2195	2195	2195	2195	0
471	20240705	132200	1172475	2195	2195	2195	2195	0
472	20240705	132100	1172475	2195	2195	2195	2195	0
473	20240705	132000	1172475	2195	2195	2195	2195	0
474	20240705	131900	1172475	2195	2195	2195	2195	0
475	20240705	131800	1172475	2195	2195	2195	2195	0
476	20240705	131700	1172475	2195	2195	2195	2195	0
477	20240705	131600	1172475	2195	2195	2195	2195	0
478	20240705	131500	1172475	2195	2195	2195	2195	0
479	20240705	131400	1172475	2195	2195	2195	2195	0
480	20240705	131300	1172475	2195	2195	2195	2195	0
481	20240705	131200	1172475	2195	2195	2195	2195	0
482	20240705	131100	1172475	2195	2195	2195	2195	0
483	20240705	131000	1172475	2195	2195	2195	2195	0
484	20240705	130900	1172475	2195	2195	2195	2195	0
485	20240705	130800	1172475	2195	2195	2195	2195	0
486	20240705	130700	1172475	2195	2195	2195	2195	0
487	20240705	130600	1172475	2195	2195	2195	2195	0
488	20240705	130500	1172475	2195	2195	2195	2195	0
489	20240705	130400	1172475	2195	2195	2195	2195	0
490	20240705	130300	1172475	2195	2195	2195	2195	0
491	20240705	130200	1172475	2195	2195	2195	2195	5
492	20240705	130100	1161500	2195	2195	2195	2195	0
493	20240705	130000	1161500	2195	2195	2195	2195	0
494	20240705	125900	1161500	2195	2195	2195	2195	0
495	20240705	125800	1161500	2195	2195	2195	2195	0
496	20240705	125700	1161500	2195	2195	2195	2195	0
497	20240705	125600	1161500	2195	2195	2195	2195	0
498	20240705	125500	1161500	2195	2195	2195	2195	0
499	20240705	125400	1161500	2195	2195	2195	2195	0
500	20240705	125300	1161500	2195	2195	2195	2195	0
501	20240705	125200	1161500	2195	2195	2195	2195	0
502	20240705	125100	1161500	2195	2195	2195	2195	0
503	20240705	125000	1161500	2195	2195	2195	2195	0
504	20240705	124900	1161500	2195	2195	2195	2195	0
505	20240705	124800	1161500	2195	2195	2195	2195	0
506	20240705	124700	1161500	2195	2195	2195	2195	0
507	20240705	124600	1161500	2195	2195	2195	2195	0
508	20240705	124500	1161500	2195	2195	2195	2195	0
509	20240705	124400	1161500	2195	2195	2195	2195	0
510	20240705	124300	1161500	2195	2195	2195	2195	0
511	20240705	124200	1161500	2195	2195	2195	2195	0
512	20240705	124100	1161500	2195	2195	2195	2195	0
513	20240705	124000	1161500	2195	2195	2195	2195	0
514	20240705	123900	1161500	2195	2195	2195	2195	0
515	20240705	123800	1161500	2195	2195	2195	2195	0
516	20240705	123700	1161500	2195	2195	2195	2195	0
517	20240705	123600	1161500	2195	2195	2195	2195	0
518	20240705	123500	1161500	2195	2195	2195	2195	0
519	20240705	123400	1161500	2195	2195	2195	2195	0
520	20240705	123300	1161500	2195	2195	2195	2195	0
521	20240705	123200	1161500	2195	2195	2195	2195	0
522	20240705	123100	1161500	2195	2195	2195	2195	0
523	20240705	123000	1161500	2195	2195	2195	2195	0
524	20240705	122900	1161500	2195	2195	2195	2195	0
525	20240705	122800	1161500	2195	2195	2195	2195	0
526	20240705	122700	1161500	2195	2195	2195	2195	0
527	20240705	122600	1161500	2195	2195	2195	2195	0
528	20240705	122500	1161500	2195	2195	2195	2195	0
529	20240705	122400	1161500	2195	2195	2195	2195	0
530	20240705	122300	1161500	2195	2195	2195	2195	0
531	20240705	122200	1161500	2195	2195	2195	2195	0
532	20240705	122100	1161500	2195	2195	2195	2195	0
533	20240705	122000	1161500	2195	2195	2195	2195	467
534	20240705	121900	136435	2200	2200	2200	2200	0
535	20240705	121800	136435	2200	2200	2200	2200	0
536	20240705	121700	136435	2200	2200	2200	2200	0
537	20240705	121600	136435	2200	2200	2200	2200	0
538	20240705	121500	136435	2200	2200	2200	2200	0
539	20240705	121400	136435	2200	2200	2200	2200	0
540	20240705	121300	136435	2200	2200	2200	2200	0
541	20240705	121200	136435	2200	2200	2200	2200	0
542	20240705	121100	136435	2200	2200	2200	2200	0
543	20240705	121000	136435	2200	2200	2200	2200	0
544	20240705	120900	136435	2200	2200	2200	2200	0
545	20240705	120800	136435	2200	2200	2200	2200	0
546	20240705	120700	136435	2200	2200	2200	2200	0
547	20240705	120600	136435	2200	2200	2200	2200	0
548	20240705	120500	136435	2200	2200	2200	2200	0
549	20240705	120400	136435	2200	2200	2200	2200	0
550	20240705	120300	136435	2200	2200	2200	2200	0
551	20240705	120200	136435	2200	2200	2200	2200	0
552	20240705	120100	136435	2200	2200	2200	2200	0
553	20240705	120000	136435	2200	2200	2200	2200	0
554	20240705	115900	136435	2200	2200	2200	2200	0
555	20240705	115800	136435	2200	2200	2200	2200	0
556	20240705	115700	136435	2200	2200	2200	2200	0
557	20240705	115600	136435	2200	2200	2200	2200	0
558	20240705	115500	136435	2200	2200	2200	2200	0
559	20240705	115400	136435	2200	2200	2200	2200	0
560	20240705	115300	136435	2200	2200	2200	2200	0
561	20240705	115200	136435	2200	2200	2200	2200	0
562	20240705	115100	136435	2200	2200	2200	2200	0
563	20240705	115000	136435	2200	2200	2200	2200	0
564	20240705	114900	136435	2200	2200	2200	2200	0
565	20240705	114800	136435	2200	2200	2200	2200	0
566	20240705	114700	136435	2200	2200	2200	2200	0
567	20240705	114600	136435	2200	2200	2200	2200	0
568	20240705	114500	136435	2200	2200	2200	2200	0
569	20240705	114400	136435	2200	2200	2200	2200	0
570	20240705	114300	136435	2200	2200	2200	2200	0
571	20240705	114200	136435	2200	2200	2200	2200	0
572	20240705	114100	136435	2200	2200	2200	2200	0
573	20240705	114000	136435	2200	2200	2200	2200	0
574	20240705	113900	136435	2200	2200	2200	2200	0
575	20240705	113800	136435	2200	2200	2200	2200	0
576	20240705	113700	136435	2200	2200	2200	2200	0
577	20240705	113600	136435	2200	2200	2200	2200	0
578	20240705	113500	136435	2200	2200	2200	2200	0
579	20240705	113400	136435	2200	2200	2200	2200	0
580	20240705	113300	136435	2200	2200	2200	2200	0
581	20240705	113200	136435	2200	2200	2200	2200	0
582	20240705	113100	136435	2200	2200	2200	2200	0
583	20240705	113000	136435	2200	2200	2200	2200	0
584	20240705	112900	136435	2200	2200	2200	2200	0
585	20240705	112800	136435	2200	2200	2200	2200	0
586	20240705	112700	136435	2200	2200	2200	2200	0
587	20240705	112600	136435	2200	2200	2200	2200	0
588	20240705	112500	136435	2200	2200	2200	2200	0
589	20240705	112400	136435	2200	2200	2200	2200	0
590	20240705	112300	136435	2200	2200	2200	2200	0
591	20240705	112200	136435	2200	2200	2200	2200	0
592	20240705	112100	136435	2200	2200	2200	2200	0
593	20240705	112000	136435	2200	2200	2200	2200	0
594	20240705	111900	136435	2200	2200	2200	2200	0
595	20240705	111800	136435	2200	2200	2200	2200	0
596	20240705	111700	136435	2200	2200	2200	2200	0
597	20240705	111600	136435	2200	2200	2200	2200	0
598	20240705	111500	136435	2200	2200	2200	2200	0
599	20240705	111400	136435	2200	2200	2200	2200	0
600	20240705	111300	136435	2200	2200	2200	2200	0
601	20240705	111200	136435	2200	2200	2200	2200	0
602	20240705	111100	136435	2200	2200	2200	2200	0
603	20240705	111000	136435	2200	2200	2200	2200	0
604	20240705	110900	136435	2200	2200	2200	2200	0
605	20240705	110800	136435	2200	2200	2200	2200	0
606	20240705	110700	136435	2200	2200	2200	2200	0
607	20240705	110600	136435	2200	2200	2200	2200	0
608	20240705	110500	136435	2200	2200	2200	2200	0
609	20240705	110400	136435	2200	2200	2200	2200	0
610	20240705	110300	136435	2200	2200	2200	2200	0
611	20240705	110200	136435	2200	2200	2200	2200	0
612	20240705	110100	136435	2200	2200	2200	2200	0
613	20240705	110000	136435	2200	2200	2200	2200	0
614	20240705	105900	136435	2200	2200	2200	2200	0
615	20240705	105800	136435	2200	2200	2200	2200	0
616	20240705	105700	136435	2200	2200	2200	2200	0
617	20240705	105600	136435	2200	2200	2200	2200	0
618	20240705	105500	136435	2200	2200	2200	2200	0
619	20240705	105400	136435	2200	2200	2200	2200	0
620	20240705	105300	136435	2200	2200	2200	2200	0
621	20240705	105200	136435	2200	2200	2200	2200	0
622	20240705	105100	136435	2200	2200	2200	2200	0
623	20240705	105000	136435	2200	2200	2200	2200	0
624	20240705	104900	136435	2200	2200	2200	2200	0
625	20240705	104800	136435	2200	2200	2200	2200	0
626	20240705	104700	136435	2200	2200	2200	2200	0
627	20240705	104600	136435	2200	2200	2200	2200	0
628	20240705	104500	136435	2200	2200	2200	2200	0
629	20240705	104400	136435	2200	2200	2200	2200	0
630	20240705	104300	136435	2200	2200	2200	2200	0
631	20240705	104200	136435	2200	2200	2200	2200	0
632	20240705	104100	136435	2200	2200	2200	2200	0
633	20240705	104000	136435	2200	2200	2200	2200	0
634	20240705	103900	136435	2200	2200	2200	2200	0
635	20240705	103800	136435	2200	2200	2200	2200	0
636	20240705	103700	136435	2200	2200	2200	2200	0
637	20240705	103600	136435	2200	2200	2200	2200	0
638	20240705	103500	136435	2200	2200	2200	2200	0
639	20240705	103400	136435	2200	2200	2200	2200	0
640	20240705	103300	136435	2200	2200	2200	2200	0
641	20240705	103200	136435	2200	2200	2200	2200	0
642	20240705	103100	136435	2200	2200	2200	2200	0
643	20240705	103000	136435	2200	2200	2200	2200	0
644	20240705	102900	136435	2200	2200	2200	2200	0
645	20240705	102800	136435	2200	2200	2200	2200	0
646	20240705	102700	136435	2200	2200	2200	2200	0
647	20240705	102600	136435	2200	2200	2200	2200	0
648	20240705	102500	136435	2200	2200	2200	2200	0
649	20240705	102400	136435	2200	2200	2200	2200	0
650	20240705	102300	136435	2200	2200	2200	2200	0
651	20240705	102200	136435	2200	2200	2200	2200	0
652	20240705	102100	136435	2200	2200	2200	2200	0
653	20240705	102000	136435	2200	2200	2200	2200	0
654	20240705	101900	136435	2200	2200	2200	2200	0
655	20240705	101800	136435	2200	2200	2200	2200	0
656	20240705	101700	136435	2200	2200	2200	2200	0
657	20240705	101600	136435	2200	2200	2200	2200	0
658	20240705	101500	136435	2200	2200	2200	2200	0
659	20240705	101400	136435	2200	2200	2200	2200	0
660	20240705	101300	136435	2200	2200	2200	2200	0
661	20240705	101200	136435	2200	2200	2200	2200	0
662	20240705	101100	136435	2200	2200	2200	2200	0
663	20240705	101000	136435	2200	2200	2200	2200	0
664	20240705	100900	136435	2200	2200	2200	2200	0
665	20240705	100800	136435	2200	2200	2200	2200	0
666	20240705	100700	136435	2200	2200	2200	2200	0
667	20240705	100600	136435	2200	2200	2200	2200	0
668	20240705	100500	136435	2200	2200	2200	2200	0
669	20240705	100400	136435	2200	2200	2200	2200	0
670	20240705	100300	136435	2200	2200	2200	2200	0
671	20240705	100200	136435	2200	2200	2200	2200	0
672	20240705	100100	136435	2200	2200	2200	2200	0
673	20240705	100000	136435	2200	2200	2200	2200	0
674	20240705	095900	136435	2200	2200	2200	2200	0
675	20240705	095800	136435	2200	2200	2200	2200	0
676	20240705	095700	136435	2200	2200	2200	2200	0
677	20240705	095600	136435	2200	2200	2200	2200	0
678	20240705	095500	136435	2200	2200	2200	2200	0
679	20240705	095400	136435	2200	2200	2200	2200	0
680	20240705	095300	136435	2200	2200	2200	2200	0
681	20240705	095200	136435	2200	2200	2200	2200	0
682	20240705	095100	136435	2200	2200	2200	2200	0
683	20240705	095000	136435	2200	2200	2200	2200	0
684	20240705	094900	136435	2200	2200	2200	2200	0
685	20240705	094800	136435	2200	2200	2200	2200	0
686	20240705	094700	136435	2200	2200	2200	2200	0
687	20240705	094600	136435	2200	2200	2200	2200	0
688	20240705	094500	136435	2200	2200	2200	2200	0
689	20240705	094400	136435	2200	2200	2200	2200	0
690	20240705	094300	136435	2200	2200	2200	2200	0
691	20240705	094200	136435	2200	2200	2200	2200	0
692	20240705	094100	136435	2200	2200	2200	2200	0
693	20240705	094000	136435	2200	2200	2200	2200	0
694	20240705	093900	136435	2200	2200	2200	2200	0
695	20240705	093800	136435	2200	2200	2200	2200	40
696	20240705	093700	48435	2200	2200	2200	2200	0
697	20240705	093600	48435	2200	2200	2200	2200	0
698	20240705	093500	48435	2200	2200	2200	2200	0
699	20240705	093400	48435	2200	2200	2200	2200	0
700	20240705	093300	48435	2200	2200	2200	2200	0
701	20240705	093200	48435	2200	2200	2200	2200	0
702	20240705	093100	48435	2200	2200	2200	2200	0
703	20240705	093000	48435	2200	2200	2200	2200	0
704	20240705	092900	48435	2200	2200	2200	2200	0
705	20240705	092800	48435	2200	2200	2200	2200	0
706	20240705	092700	48435	2200	2200	2200	2200	0
707	20240705	092600	48435	2200	2200	2200	2200	0
708	20240705	092500	48435	2200	2200	2200	2200	0
709	20240705	092400	48435	2200	2200	2200	2200	0
710	20240705	092300	48435	2200	2200	2200	2200	0
711	20240705	092200	48435	2200	2200	2200	2200	0
712	20240705	092100	48435	2200	2200	2200	2200	0
713	20240705	092000	48435	2200	2200	2200	2200	1
714	20240705	091900	46235	2200	2200	2200	2200	0
715	20240705	091800	46235	2200	2200	2200	2200	0
716	20240705	091700	46235	2200	2200	2200	2200	0
717	20240705	091600	46235	2200	2200	2200	2200	0
718	20240705	091500	46235	2200	2200	2200	2200	0
719	20240705	091400	46235	2200	2200	2200	2200	0
720	20240705	091300	46235	2200	2200	2200	2200	0
721	20240705	091200	46235	2200	2200	2200	2200	0
722	20240705	091100	46235	2200	2200	2200	2200	0
723	20240705	091000	46235	2200	2200	2200	2200	0
724	20240705	090900	46235	2200	2200	2200	2200	0
725	20240705	090800	46235	2200	2200	2200	2200	0
726	20240705	090700	46235	2200	2200	2200	2200	0
727	20240705	090600	46235	2200	2235	2235	2200	21
728	20240705	090500	0	2200	2200	2200	2200	0
729	20240705	090400	0	2200	2200	2200	2200	0
730	20240705	090300	0	2200	2200	2200	2200	0
731	20240705	090200	0	2200	2200	2200	2200	0
732	20240705	090100	0	2200	2200	2200	2200	0
733	20240705	090000	0	2200	2200	2200	2200	0