KissMeData/469900/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213400	9839565	2125	2125	2125	2125	17
3	20240719	213300	9839565	2125	2125	2125	2125	0
4	20240719	213200	9839565	2125	2125	2125	2125	0
5	20240719	213100	9839565	2125	2125	2125	2125	0
6	20240719	213000	9839565	2125	2125	2125	2125	0
7	20240719	212900	9839565	2125	2125	2125	2125	0
8	20240719	212800	9839565	2125	2125	2125	2125	0
9	20240719	212700	9839565	2125	2125	2125	2125	0
10	20240719	212600	9839565	2125	2125	2125	2125	0
11	20240719	212500	9839565	2125	2125	2125	2125	0
12	20240719	212400	9839565	2125	2125	2125	2125	0
13	20240719	212300	9839565	2125	2125	2125	2125	0
14	20240719	212200	9839565	2125	2125	2125	2125	0
15	20240719	212100	9839565	2125	2125	2125	2125	0
16	20240719	212000	9839565	2125	2125	2125	2125	0
17	20240719	211900	9839565	2125	2125	2125	2125	0
18	20240719	211800	9839565	2125	2125	2125	2125	0
19	20240719	211700	9839565	2125	2125	2125	2125	0
20	20240719	211600	9839565	2125	2125	2125	2125	0
21	20240719	211500	9839565	2125	2125	2125	2125	0
22	20240719	211400	9839565	2125	2125	2125	2125	0
23	20240719	211300	9839565	2125	2125	2125	2125	0
24	20240719	211200	9839565	2125	2125	2125	2125	0
25	20240719	211100	9839565	2125	2125	2125	2125	0
26	20240719	211000	9839565	2125	2125	2125	2125	0
27	20240719	210900	9839565	2125	2125	2125	2125	0
28	20240719	210800	9839565	2125	2125	2125	2125	0
29	20240719	210700	9839565	2125	2125	2125	2125	0
30	20240719	210600	9839565	2125	2125	2125	2125	0
31	20240719	210500	9839565	2125	2125	2125	2125	0
32	20240719	210400	9839565	2125	2125	2125	2125	17
33	20240719	210300	9839565	2125	2125	2125	2125	0
34	20240719	210200	9839565	2125	2125	2125	2125	0
35	20240719	210100	9839565	2125	2125	2125	2125	0
36	20240719	210000	9839565	2125	2125	2125	2125	0
37	20240719	205900	9839565	2125	2125	2125	2125	0
38	20240719	205800	9839565	2125	2125	2125	2125	0
39	20240719	205700	9839565	2125	2125	2125	2125	0
40	20240719	205600	9839565	2125	2125	2125	2125	0
41	20240719	205500	9839565	2125	2125	2125	2125	0
42	20240719	205400	9839565	2125	2125	2125	2125	0
43	20240719	205300	9839565	2125	2125	2125	2125	0
44	20240719	205200	9839565	2125	2125	2125	2125	0
45	20240719	205100	9839565	2125	2125	2125	2125	0
46	20240719	205000	9839565	2125	2125	2125	2125	0
47	20240719	204900	9839565	2125	2125	2125	2125	0
48	20240719	204800	9839565	2125	2125	2125	2125	0
49	20240719	204700	9839565	2125	2125	2125	2125	0
50	20240719	204600	9839565	2125	2125	2125	2125	0
51	20240719	204500	9839565	2125	2125	2125	2125	0
52	20240719	204400	9839565	2125	2125	2125	2125	0
53	20240719	204300	9839565	2125	2125	2125	2125	0
54	20240719	204200	9839565	2125	2125	2125	2125	0
55	20240719	204100	9839565	2125	2125	2125	2125	0
56	20240719	204000	9839565	2125	2125	2125	2125	0
57	20240719	203900	9839565	2125	2125	2125	2125	0
58	20240719	203800	9839565	2125	2125	2125	2125	0
59	20240719	203700	9839565	2125	2125	2125	2125	0
60	20240719	203600	9839565	2125	2125	2125	2125	0
61	20240719	203500	9839565	2125	2125	2125	2125	0
62	20240719	203400	9839565	2125	2125	2125	2125	17
63	20240719	203300	9839565	2125	2125	2125	2125	0
64	20240719	203200	9839565	2125	2125	2125	2125	0
65	20240719	203100	9839565	2125	2125	2125	2125	0
66	20240719	203000	9839565	2125	2125	2125	2125	0
67	20240719	202900	9839565	2125	2125	2125	2125	0
68	20240719	202800	9839565	2125	2125	2125	2125	0
69	20240719	202700	9839565	2125	2125	2125	2125	0
70	20240719	202600	9839565	2125	2125	2125	2125	0
71	20240719	202500	9839565	2125	2125	2125	2125	0
72	20240719	202400	9839565	2125	2125	2125	2125	0
73	20240719	202300	9839565	2125	2125	2125	2125	0
74	20240719	202200	9839565	2125	2125	2125	2125	0
75	20240719	202100	9839565	2125	2125	2125	2125	0
76	20240719	202000	9839565	2125	2125	2125	2125	0
77	20240719	201900	9839565	2125	2125	2125	2125	0
78	20240719	201800	9839565	2125	2125	2125	2125	0
79	20240719	201700	9839565	2125	2125	2125	2125	0
80	20240719	201600	9839565	2125	2125	2125	2125	0
81	20240719	201500	9839565	2125	2125	2125	2125	0
82	20240719	201400	9839565	2125	2125	2125	2125	0
83	20240719	201300	9839565	2125	2125	2125	2125	0
84	20240719	201200	9839565	2125	2125	2125	2125	0
85	20240719	201100	9839565	2125	2125	2125	2125	0
86	20240719	201000	9839565	2125	2125	2125	2125	0
87	20240719	200900	9839565	2125	2125	2125	2125	0
88	20240719	200800	9839565	2125	2125	2125	2125	0
89	20240719	200700	9839565	2125	2125	2125	2125	0
90	20240719	200600	9839565	2125	2125	2125	2125	0
91	20240719	200500	9839565	2125	2125	2125	2125	0
92	20240719	200400	9839565	2125	2125	2125	2125	17
93	20240719	200300	9839565	2125	2125	2125	2125	0
94	20240719	200200	9839565	2125	2125	2125	2125	0
95	20240719	200100	9839565	2125	2125	2125	2125	0
96	20240719	200000	9839565	2125	2125	2125	2125	0
97	20240719	195900	9839565	2125	2125	2125	2125	0
98	20240719	195800	9839565	2125	2125	2125	2125	0
99	20240719	195700	9839565	2125	2125	2125	2125	0
100	20240719	195600	9839565	2125	2125	2125	2125	0
101	20240719	195500	9839565	2125	2125	2125	2125	0
102	20240719	195400	9839565	2125	2125	2125	2125	0
103	20240719	195300	9839565	2125	2125	2125	2125	0
104	20240719	195200	9839565	2125	2125	2125	2125	0
105	20240719	195100	9839565	2125	2125	2125	2125	0
106	20240719	195000	9839565	2125	2125	2125	2125	0
107	20240719	194900	9839565	2125	2125	2125	2125	0
108	20240719	194800	9839565	2125	2125	2125	2125	0
109	20240719	194700	9839565	2125	2125	2125	2125	0
110	20240719	194600	9839565	2125	2125	2125	2125	0
111	20240719	194500	9839565	2125	2125	2125	2125	0
112	20240719	194400	9839565	2125	2125	2125	2125	0
113	20240719	194300	9839565	2125	2125	2125	2125	0
114	20240719	194200	9839565	2125	2125	2125	2125	0
115	20240719	194100	9839565	2125	2125	2125	2125	0
116	20240719	194000	9839565	2125	2125	2125	2125	0
117	20240719	193900	9839565	2125	2125	2125	2125	0
118	20240719	193800	9839565	2125	2125	2125	2125	0
119	20240719	193700	9839565	2125	2125	2125	2125	0
120	20240719	193600	9839565	2125	2125	2125	2125	0
121	20240719	193500	9839565	2125	2125	2125	2125	0
122	20240719	193400	9839565	2125	2125	2125	2125	17
123	20240719	193300	9839565	2125	2125	2125	2125	0
124	20240719	193200	9839565	2125	2125	2125	2125	0
125	20240719	193100	9839565	2125	2125	2125	2125	0
126	20240719	193000	9839565	2125	2125	2125	2125	0
127	20240719	192900	9839565	2125	2125	2125	2125	0
128	20240719	192800	9839565	2125	2125	2125	2125	0
129	20240719	192700	9839565	2125	2125	2125	2125	0
130	20240719	192600	9839565	2125	2125	2125	2125	0
131	20240719	192500	9839565	2125	2125	2125	2125	0
132	20240719	192400	9839565	2125	2125	2125	2125	0
133	20240719	192300	9839565	2125	2125	2125	2125	0
134	20240719	192200	9839565	2125	2125	2125	2125	0
135	20240719	192100	9839565	2125	2125	2125	2125	0
136	20240719	192000	9839565	2125	2125	2125	2125	0
137	20240719	191900	9839565	2125	2125	2125	2125	0
138	20240719	191800	9839565	2125	2125	2125	2125	0
139	20240719	191700	9839565	2125	2125	2125	2125	0
140	20240719	191600	9839565	2125	2125	2125	2125	0
141	20240719	191500	9839565	2125	2125	2125	2125	0
142	20240719	191400	9839565	2125	2125	2125	2125	0
143	20240719	191300	9839565	2125	2125	2125	2125	0
144	20240719	191200	9839565	2125	2125	2125	2125	0
145	20240719	191100	9839565	2125	2125	2125	2125	0
146	20240719	191000	9839565	2125	2125	2125	2125	0
147	20240719	190900	9839565	2125	2125	2125	2125	0
148	20240719	190800	9839565	2125	2125	2125	2125	0
149	20240719	190700	9839565	2125	2125	2125	2125	0
150	20240719	190600	9839565	2125	2125	2125	2125	0
151	20240719	190500	9839565	2125	2125	2125	2125	0
152	20240719	190400	9839565	2125	2125	2125	2125	17
153	20240719	190300	9839565	2125	2125	2125	2125	0
154	20240719	190200	9839565	2125	2125	2125	2125	0
155	20240719	190100	9839565	2125	2125	2125	2125	0
156	20240719	190000	9839565	2125	2125	2125	2125	0
157	20240719	185900	9839565	2125	2125	2125	2125	0
158	20240719	185800	9839565	2125	2125	2125	2125	0
159	20240719	185700	9839565	2125	2125	2125	2125	0
160	20240719	185600	9839565	2125	2125	2125	2125	0
161	20240719	185500	9839565	2125	2125	2125	2125	0
162	20240719	185400	9839565	2125	2125	2125	2125	0
163	20240719	185300	9839565	2125	2125	2125	2125	0
164	20240719	185200	9839565	2125	2125	2125	2125	0
165	20240719	185100	9839565	2125	2125	2125	2125	0
166	20240719	185000	9839565	2125	2125	2125	2125	0
167	20240719	184900	9839565	2125	2125	2125	2125	0
168	20240719	184800	9839565	2125	2125	2125	2125	0
169	20240719	184700	9839565	2125	2125	2125	2125	0
170	20240719	184600	9839565	2125	2125	2125	2125	0
171	20240719	184500	9839565	2125	2125	2125	2125	0
172	20240719	184400	9839565	2125	2125	2125	2125	0
173	20240719	184300	9839565	2125	2125	2125	2125	0
174	20240719	184200	9839565	2125	2125	2125	2125	0
175	20240719	184100	9839565	2125	2125	2125	2125	0
176	20240719	184000	9839565	2125	2125	2125	2125	0
177	20240719	183900	9839565	2125	2125	2125	2125	0
178	20240719	183800	9839565	2125	2125	2125	2125	0
179	20240719	183700	9839565	2125	2125	2125	2125	0
180	20240719	183600	9839565	2125	2125	2125	2125	0
181	20240719	183500	9839565	2125	2125	2125	2125	0
182	20240719	183400	9839565	2125	2125	2125	2125	17
183	20240719	183300	9839565	2125	2125	2125	2125	0
184	20240719	183200	9839565	2125	2125	2125	2125	0
185	20240719	183100	9839565	2125	2125	2125	2125	0
186	20240719	183000	9839565	2125	2125	2125	2125	0
187	20240719	182900	9839565	2125	2125	2125	2125	0
188	20240719	182800	9839565	2125	2125	2125	2125	0
189	20240719	182700	9839565	2125	2125	2125	2125	0
190	20240719	182600	9839565	2125	2125	2125	2125	0
191	20240719	182500	9839565	2125	2125	2125	2125	0
192	20240719	182400	9839565	2125	2125	2125	2125	0
193	20240719	182300	9839565	2125	2125	2125	2125	0
194	20240719	182200	9839565	2125	2125	2125	2125	0
195	20240719	182100	9839565	2125	2125	2125	2125	0
196	20240719	182000	9839565	2125	2125	2125	2125	0
197	20240719	181900	9839565	2125	2125	2125	2125	0
198	20240719	181800	9839565	2125	2125	2125	2125	0
199	20240719	181700	9839565	2125	2125	2125	2125	0
200	20240719	181600	9839565	2125	2125	2125	2125	0
201	20240719	181500	9839565	2125	2125	2125	2125	0
202	20240719	181400	9839565	2125	2125	2125	2125	0
203	20240719	181300	9839565	2125	2125	2125	2125	0
204	20240719	181200	9839565	2125	2125	2125	2125	0
205	20240719	181100	9839565	2125	2125	2125	2125	0
206	20240719	181000	9839565	2125	2125	2125	2125	0
207	20240719	180900	9839565	2125	2125	2125	2125	0
208	20240719	180800	9839565	2125	2125	2125	2125	0
209	20240719	180700	9839565	2125	2125	2125	2125	0
210	20240719	180600	9839565	2125	2125	2125	2125	0
211	20240719	180500	9839565	2125	2125	2125	2125	0
212	20240719	180400	9839565	2125	2125	2125	2125	17
213	20240719	180300	9839565	2125	2125	2125	2125	0
214	20240719	180200	9839565	2125	2125	2125	2125	0
215	20240719	180100	9839565	2125	2125	2125	2125	0
216	20240719	180000	9839565	2125	2125	2125	2125	0
217	20240719	175900	9839565	2125	2125	2125	2125	0
218	20240719	175800	9839565	2125	2125	2125	2125	0
219	20240719	175700	9839565	2125	2125	2125	2125	0
220	20240719	175600	9839565	2125	2125	2125	2125	0
221	20240719	175500	9839565	2125	2125	2125	2125	0
222	20240719	175400	9839565	2125	2125	2125	2125	0
223	20240719	175300	9839565	2125	2125	2125	2125	0
224	20240719	175200	9839565	2125	2125	2125	2125	0
225	20240719	175100	9839565	2125	2125	2125	2125	0
226	20240719	175000	9839565	2125	2125	2125	2125	0
227	20240719	174900	9839565	2125	2125	2125	2125	0
228	20240719	174800	9839565	2125	2125	2125	2125	0
229	20240719	174700	9839565	2125	2125	2125	2125	0
230	20240719	174600	9839565	2125	2125	2125	2125	0
231	20240719	174500	9839565	2125	2125	2125	2125	0
232	20240719	174400	9839565	2125	2125	2125	2125	0
233	20240719	174300	9839565	2125	2125	2125	2125	0
234	20240719	174200	9839565	2125	2125	2125	2125	0
235	20240719	174100	9839565	2125	2125	2125	2125	0
236	20240719	174000	9839565	2125	2125	2125	2125	0
237	20240719	173900	9839565	2125	2125	2125	2125	0
238	20240719	173800	9839565	2125	2125	2125	2125	0
239	20240719	173700	9839565	2125	2125	2125	2125	0
240	20240719	173600	9839565	2125	2125	2125	2125	0
241	20240719	173500	9839565	2125	2125	2125	2125	0
242	20240719	173400	9839565	2125	2125	2125	2125	17
243	20240719	173300	9839565	2125	2125	2125	2125	0
244	20240719	173200	9839565	2125	2125	2125	2125	0
245	20240719	173100	9839565	2125	2125	2125	2125	0
246	20240719	173000	9839565	2125	2125	2125	2125	0
247	20240719	172900	9839565	2125	2125	2125	2125	0
248	20240719	172800	9839565	2125	2125	2125	2125	0
249	20240719	172700	9839565	2125	2125	2125	2125	0
250	20240719	172600	9839565	2125	2125	2125	2125	0
251	20240719	172500	9839565	2125	2125	2125	2125	0
252	20240719	172400	9839565	2125	2125	2125	2125	0
253	20240719	172300	9839565	2125	2125	2125	2125	0
254	20240719	172200	9839565	2125	2125	2125	2125	0
255	20240719	172100	9839565	2125	2125	2125	2125	0
256	20240719	172000	9839565	2125	2125	2125	2125	0
257	20240719	171900	9839565	2125	2125	2125	2125	0
258	20240719	171800	9839565	2125	2125	2125	2125	0
259	20240719	171700	9839565	2125	2125	2125	2125	0
260	20240719	171600	9839565	2125	2125	2125	2125	0
261	20240719	171500	9839565	2125	2125	2125	2125	0
262	20240719	171400	9839565	2125	2125	2125	2125	0
263	20240719	171300	9839565	2125	2125	2125	2125	0
264	20240719	171200	9839565	2125	2125	2125	2125	0
265	20240719	171100	9839565	2125	2125	2125	2125	0
266	20240719	171000	9839565	2125	2125	2125	2125	0
267	20240719	170900	9839565	2125	2125	2125	2125	0
268	20240719	170800	9839565	2125	2125	2125	2125	0
269	20240719	170700	9839565	2125	2125	2125	2125	0
270	20240719	170600	9839565	2125	2125	2125	2125	0
271	20240719	170500	9839565	2125	2125	2125	2125	0
272	20240719	170400	9839565	2125	2125	2125	2125	17
273	20240719	170300	9839565	2125	2125	2125	2125	0
274	20240719	170200	9839565	2125	2125	2125	2125	0
275	20240719	170100	9839565	2125	2125	2125	2125	0
276	20240719	170000	9839565	2125	2125	2125	2125	0
277	20240719	165900	9839565	2125	2125	2125	2125	0
278	20240719	165800	9839565	2125	2125	2125	2125	0
279	20240719	165700	9839565	2125	2125	2125	2125	0
280	20240719	165600	9839565	2125	2125	2125	2125	0
281	20240719	165500	9839565	2125	2125	2125	2125	0
282	20240719	165400	9839565	2125	2125	2125	2125	0
283	20240719	165300	9839565	2125	2125	2125	2125	0
284	20240719	165200	9839565	2125	2125	2125	2125	0
285	20240719	165100	9839565	2125	2125	2125	2125	0
286	20240719	165000	9839565	2125	2125	2125	2125	0
287	20240719	164900	9839565	2125	2125	2125	2125	0
288	20240719	164800	9839565	2125	2125	2125	2125	0
289	20240719	164700	9839565	2125	2125	2125	2125	0
290	20240719	164600	9839565	2125	2125	2125	2125	0
291	20240719	164500	9839565	2125	2125	2125	2125	0
292	20240719	164400	9839565	2125	2125	2125	2125	0
293	20240719	164300	9839565	2125	2125	2125	2125	0
294	20240719	164200	9839565	2125	2125	2125	2125	0
295	20240719	164100	9839565	2125	2125	2125	2125	0
296	20240719	164000	9839565	2125	2125	2125	2125	0
297	20240719	163900	9839565	2125	2125	2125	2125	0
298	20240719	163800	9839565	2125	2125	2125	2125	0
299	20240719	163700	9839565	2125	2125	2125	2125	0
300	20240719	163600	9839565	2125	2125	2125	2125	0
301	20240719	163500	9839565	2125	2125	2125	2125	0
302	20240719	163400	9839565	2125	2125	2125	2125	17
303	20240719	163300	9839565	2125	2125	2125	2125	0
304	20240719	163200	9839565	2125	2125	2125	2125	0
305	20240719	163100	9839565	2125	2125	2125	2125	0
306	20240719	163000	9839565	2125	2125	2125	2125	0
307	20240719	162900	9839565	2125	2125	2125	2125	0
308	20240719	162800	9839565	2125	2125	2125	2125	0
309	20240719	162700	9839565	2125	2125	2125	2125	0
310	20240719	162600	9839565	2125	2125	2125	2125	0
311	20240719	162500	9839565	2125	2125	2125	2125	0
312	20240719	162400	9839565	2125	2125	2125	2125	0
313	20240719	162300	9839565	2125	2125	2125	2125	0
314	20240719	162200	9839565	2125	2125	2125	2125	0
315	20240719	162100	9839565	2125	2125	2125	2125	0
316	20240719	162000	9839565	2125	2125	2125	2125	0
317	20240719	161900	9839565	2125	2125	2125	2125	0
318	20240719	161800	9839565	2125	2125	2125	2125	0
319	20240719	161700	9839565	2125	2125	2125	2125	0
320	20240719	161600	9839565	2125	2125	2125	2125	0
321	20240719	161500	9839565	2125	2125	2125	2125	0
322	20240719	161400	9839565	2125	2125	2125	2125	0
323	20240719	161300	9839565	2125	2125	2125	2125	0
324	20240719	161200	9839565	2125	2125	2125	2125	0
325	20240719	161100	9839565	2125	2125	2125	2125	0
326	20240719	161000	9839565	2125	2125	2125	2125	0
327	20240719	160900	9839565	2125	2125	2125	2125	0
328	20240719	160800	9839565	2125	2125	2125	2125	0
329	20240719	160700	9839565	2125	2125	2125	2125	0
330	20240719	160600	9839565	2125	2125	2125	2125	0
331	20240719	160500	9839565	2125	2125	2125	2125	0
332	20240719	160400	9839565	2125	2125	2125	2125	17
333	20240719	160300	9839565	2125	2125	2125	2125	0
334	20240719	160200	9839565	2125	2125	2125	2125	0
335	20240719	160100	9839565	2125	2125	2125	2125	0
336	20240719	160000	9839565	2125	2125	2125	2125	0
337	20240719	155900	9839565	2125	2125	2125	2125	0
338	20240719	155800	9839565	2125	2125	2125	2125	0
339	20240719	155700	9839565	2125	2125	2125	2125	0
340	20240719	155600	9839565	2125	2125	2125	2125	0
341	20240719	155500	9839565	2125	2125	2125	2125	0
342	20240719	155400	9839565	2125	2125	2125	2125	0
343	20240719	155300	9839565	2125	2125	2125	2125	0
344	20240719	155200	9839565	2125	2125	2125	2125	0
345	20240719	155100	9839565	2125	2125	2125	2125	0
346	20240719	155000	9839565	2125	2125	2125	2125	0
347	20240719	154900	9839565	2125	2125	2125	2125	0
348	20240719	154800	9839565	2125	2125	2125	2125	0
349	20240719	154700	9839565	2125	2125	2125	2125	0
350	20240719	154600	9839565	2125	2125	2125	2125	0
351	20240719	154500	9839565	2125	2125	2125	2125	0
352	20240719	154400	9839565	2125	2125	2125	2125	0
353	20240719	154300	9839565	2125	2125	2125	2125	0
354	20240719	154200	9839565	2125	2125	2125	2125	0
355	20240719	154100	9839565	2125	2125	2125	2125	0
356	20240719	154000	9839565	2125	2125	2125	2125	0
357	20240719	153900	9839565	2125	2125	2125	2125	0
358	20240719	153800	9839565	2125	2125	2125	2125	0
359	20240719	153700	9839565	2125	2125	2125	2125	0
360	20240719	153600	9839565	2125	2125	2125	2125	0
361	20240719	153500	9839565	2125	2125	2125	2125	0
362	20240719	153400	9839565	2125	2125	2125	2125	17
363	20240719	153300	9839565	2125	2125	2125	2125	0
364	20240719	153200	9839565	2125	2125	2125	2125	0
365	20240719	153100	9839565	2125	2125	2125	2125	0
366	20240719	153000	9839565	2125	2125	2125	2125	17
367	20240719	152900	9803440	2120	2120	2120	2120	0
368	20240719	152800	9803440	2120	2120	2120	2120	0
369	20240719	152700	9803440	2120	2120	2120	2120	0
370	20240719	152600	9803440	2120	2120	2120	2120	0
371	20240719	152500	9803440	2120	2120	2120	2120	0
372	20240719	152400	9803440	2120	2120	2120	2120	0
373	20240719	152300	9803440	2120	2120	2120	2120	0
374	20240719	152200	9803440	2120	2120	2120	2120	0
375	20240719	152100	9803440	2120	2120	2120	2120	0
376	20240719	152000	9803440	2120	2120	2120	2120	0
377	20240719	151900	9803440	2120	2120	2120	2120	0
378	20240719	151800	9803440	2120	2120	2120	2120	0
379	20240719	151700	9803440	2120	2120	2120	2120	0
380	20240719	151600	9803440	2120	2120	2120	2120	0
381	20240719	151500	9803440	2120	2120	2120	2120	0
382	20240719	151400	9803440	2120	2120	2120	2120	0
383	20240719	151300	9803440	2120	2120	2120	2120	0
384	20240719	151200	9803440	2120	2120	2120	2120	0
385	20240719	151100	9803440	2120	2120	2120	2120	0
386	20240719	151000	9803440	2120	2120	2120	2120	50
387	20240719	150900	9697440	2120	2120	2120	2120	0
388	20240719	150800	9697440	2120	2120	2120	2120	0
389	20240719	150700	9697440	2120	2120	2120	2120	0
390	20240719	150600	9697440	2120	2120	2120	2120	0
391	20240719	150500	9697440	2120	2120	2120	2120	0
392	20240719	150400	9697440	2120	2120	2120	2120	0
393	20240719	150300	9697440	2120	2120	2120	2120	0
394	20240719	150200	9697440	2120	2120	2120	2120	0
395	20240719	150100	9697440	2120	2120	2120	2120	0
396	20240719	150000	9697440	2120	2120	2120	2120	0
397	20240719	145900	9697440	2120	2120	2120	2120	0
398	20240719	145800	9697440	2120	2120	2120	2120	0
399	20240719	145700	9697440	2120	2120	2120	2120	0
400	20240719	145600	9697440	2120	2120	2120	2120	0
401	20240719	145500	9697440	2120	2120	2120	2120	0
402	20240719	145400	9697440	2120	2120	2120	2120	0
403	20240719	145300	9697440	2120	2120	2120	2120	0
404	20240719	145200	9697440	2120	2120	2120	2120	0
405	20240719	145100	9697440	2120	2120	2120	2120	0
406	20240719	145000	9697440	2120	2120	2120	2120	0
407	20240719	144900	9697440	2120	2120	2120	2120	0
408	20240719	144800	9697440	2120	2120	2120	2120	0
409	20240719	144700	9697440	2120	2120	2120	2120	0
410	20240719	144600	9697440	2120	2120	2120	2120	0
411	20240719	144500	9697440	2120	2120	2120	2120	0
412	20240719	144400	9697440	2120	2120	2120	2120	0
413	20240719	144300	9697440	2120	2120	2120	2120	0
414	20240719	144200	9697440	2120	2120	2120	2120	0
415	20240719	144100	9697440	2120	2120	2120	2120	0
416	20240719	144000	9697440	2120	2120	2120	2120	0
417	20240719	143900	9697440	2120	2120	2120	2120	0
418	20240719	143800	9697440	2120	2120	2120	2120	0
419	20240719	143700	9697440	2120	2120	2120	2120	0
420	20240719	143600	9697440	2120	2120	2120	2120	0
421	20240719	143500	9697440	2120	2120	2120	2120	0
422	20240719	143400	9697440	2120	2120	2120	2120	0
423	20240719	143300	9697440	2120	2120	2120	2120	0
424	20240719	143200	9697440	2120	2120	2120	2120	0
425	20240719	143100	9697440	2120	2120	2120	2120	0
426	20240719	143000	9697440	2120	2120	2120	2120	0
427	20240719	142900	9697440	2120	2120	2120	2120	0
428	20240719	142800	9697440	2120	2120	2120	2120	0
429	20240719	142700	9697440	2120	2120	2120	2120	0
430	20240719	142600	9697440	2120	2120	2120	2120	0
431	20240719	142500	9697440	2120	2120	2120	2120	0
432	20240719	142400	9697440	2120	2120	2120	2120	0
433	20240719	142300	9697440	2120	2120	2120	2120	0
434	20240719	142200	9697440	2120	2120	2120	2120	0
435	20240719	142100	9697440	2120	2120	2120	2120	0
436	20240719	142000	9697440	2120	2120	2120	2120	0
437	20240719	141900	9697440	2120	2120	2120	2120	0
438	20240719	141800	9697440	2120	2120	2120	2120	0
439	20240719	141700	9697440	2120	2120	2120	2120	0
440	20240719	141600	9697440	2120	2120	2120	2120	0
441	20240719	141500	9697440	2120	2120	2120	2120	0
442	20240719	141400	9697440	2120	2120	2120	2120	0
443	20240719	141300	9697440	2120	2120	2120	2120	0
444	20240719	141200	9697440	2120	2120	2120	2120	0
445	20240719	141100	9697440	2120	2120	2120	2120	0
446	20240719	141000	9697440	2120	2120	2120	2120	0
447	20240719	140900	9697440	2120	2120	2120	2120	0
448	20240719	140800	9697440	2120	2120	2120	2120	0
449	20240719	140700	9697440	2120	2120	2120	2120	0
450	20240719	140600	9697440	2120	2120	2120	2120	0
451	20240719	140500	9697440	2120	2120	2120	2120	0
452	20240719	140400	9697440	2120	2120	2120	2120	0
453	20240719	140300	9697440	2120	2120	2120	2120	0
454	20240719	140200	9697440	2120	2120	2120	2120	0
455	20240719	140100	9697440	2120	2120	2120	2120	0
456	20240719	140000	9697440	2120	2120	2120	2120	0
457	20240719	135900	9697440	2120	2120	2120	2120	0
458	20240719	135800	9697440	2120	2120	2120	2120	0
459	20240719	135700	9697440	2120	2120	2120	2120	0
460	20240719	135600	9697440	2120	2120	2120	2120	0
461	20240719	135500	9697440	2120	2120	2120	2120	0
462	20240719	135400	9697440	2120	2120	2120	2120	0
463	20240719	135300	9697440	2120	2120	2120	2120	0
464	20240719	135200	9697440	2120	2120	2120	2120	0
465	20240719	135100	9697440	2120	2120	2120	2120	0
466	20240719	135000	9697440	2120	2120	2120	2120	0
467	20240719	134900	9697440	2120	2120	2120	2120	0
468	20240719	134800	9697440	2120	2120	2120	2120	0
469	20240719	134700	9697440	2120	2120	2120	2120	0
470	20240719	134600	9697440	2120	2120	2120	2120	0
471	20240719	134500	9697440	2120	2120	2120	2120	0
472	20240719	134400	9697440	2120	2120	2120	2120	0
473	20240719	134300	9697440	2120	2120	2120	2120	0
474	20240719	134200	9697440	2120	2120	2120	2120	0
475	20240719	134100	9697440	2120	2120	2120	2120	0
476	20240719	134000	9697440	2120	2120	2120	2120	0
477	20240719	133900	9697440	2120	2120	2120	2120	0
478	20240719	133800	9697440	2120	2120	2120	2120	0
479	20240719	133700	9697440	2120	2120	2120	2120	0
480	20240719	133600	9697440	2120	2120	2120	2120	0
481	20240719	133500	9697440	2120	2120	2120	2120	0
482	20240719	133400	9697440	2120	2120	2120	2120	0
483	20240719	133300	9697440	2120	2120	2120	2120	0
484	20240719	133200	9697440	2120	2120	2120	2120	0
485	20240719	133100	9697440	2120	2120	2120	2120	0
486	20240719	133000	9697440	2120	2120	2120	2120	0
487	20240719	132900	9697440	2120	2120	2120	2120	0
488	20240719	132800	9697440	2120	2120	2120	2120	0
489	20240719	132700	9697440	2120	2120	2120	2120	0
490	20240719	132600	9697440	2120	2120	2120	2120	0
491	20240719	132500	9697440	2120	2120	2120	2120	0
492	20240719	132400	9697440	2120	2120	2120	2120	0
493	20240719	132300	9697440	2120	2120	2120	2120	0
494	20240719	132200	9697440	2120	2120	2120	2120	0
495	20240719	132100	9697440	2120	2120	2120	2120	0
496	20240719	132000	9697440	2120	2120	2120	2120	0
497	20240719	131900	9697440	2120	2120	2120	2120	0
498	20240719	131800	9697440	2120	2120	2120	2120	0
499	20240719	131700	9697440	2120	2120	2120	2120	0
500	20240719	131600	9697440	2120	2120	2120	2120	0
501	20240719	131500	9697440	2120	2120	2120	2120	0
502	20240719	131400	9697440	2120	2120	2120	2120	0
503	20240719	131300	9697440	2120	2120	2120	2120	0
504	20240719	131200	9697440	2120	2120	2120	2120	0
505	20240719	131100	9697440	2120	2120	2120	2120	0
506	20240719	131000	9697440	2120	2120	2120	2120	0
507	20240719	130900	9697440	2120	2120	2120	2120	0
508	20240719	130800	9697440	2120	2120	2120	2120	0
509	20240719	130700	9697440	2120	2120	2120	2120	0
510	20240719	130600	9697440	2120	2120	2120	2120	0
511	20240719	130500	9697440	2120	2120	2120	2120	0
512	20240719	130400	9697440	2120	2120	2120	2120	0
513	20240719	130300	9697440	2120	2120	2120	2120	0
514	20240719	130200	9697440	2120	2120	2120	2120	0
515	20240719	130100	9697440	2120	2120	2120	2120	0
516	20240719	130000	9697440	2120	2120	2120	2120	0
517	20240719	125900	9697440	2120	2120	2120	2120	0
518	20240719	125800	9697440	2120	2120	2120	2120	0
519	20240719	125700	9697440	2120	2120	2120	2120	0
520	20240719	125600	9697440	2120	2120	2120	2120	0
521	20240719	125500	9697440	2120	2120	2120	2120	0
522	20240719	125400	9697440	2120	2120	2120	2120	0
523	20240719	125300	9697440	2120	2120	2120	2120	0
524	20240719	125200	9697440	2120	2120	2120	2120	0
525	20240719	125100	9697440	2120	2120	2120	2120	0
526	20240719	125000	9697440	2120	2120	2120	2120	0
527	20240719	124900	9697440	2120	2120	2120	2120	0
528	20240719	124800	9697440	2120	2120	2120	2120	0
529	20240719	124700	9697440	2120	2120	2120	2120	0
530	20240719	124600	9697440	2120	2120	2120	2120	0
531	20240719	124500	9697440	2120	2120	2120	2120	0
532	20240719	124400	9697440	2120	2120	2120	2120	0
533	20240719	124300	9697440	2120	2120	2120	2120	0
534	20240719	124200	9697440	2120	2120	2120	2120	39
535	20240719	124100	9614760	2120	2120	2120	2120	0
536	20240719	124000	9614760	2120	2120	2120	2120	0
537	20240719	123900	9614760	2120	2120	2120	2120	0
538	20240719	123800	9614760	2120	2120	2120	2120	0
539	20240719	123700	9614760	2120	2120	2120	2120	0
540	20240719	123600	9614760	2120	2120	2120	2120	0
541	20240719	123500	9614760	2120	2120	2120	2120	0
542	20240719	123400	9614760	2120	2120	2120	2120	0
543	20240719	123300	9614760	2120	2120	2120	2120	0
544	20240719	123200	9614760	2120	2120	2120	2120	0
545	20240719	123100	9614760	2120	2120	2120	2120	0
546	20240719	123000	9614760	2120	2120	2120	2120	0
547	20240719	122900	9614760	2120	2120	2120	2120	0
548	20240719	122800	9614760	2120	2120	2120	2120	0
549	20240719	122700	9614760	2120	2120	2120	2120	0
550	20240719	122600	9614760	2120	2120	2120	2120	0
551	20240719	122500	9614760	2120	2120	2120	2120	0
552	20240719	122400	9614760	2120	2120	2120	2120	0
553	20240719	122300	9614760	2120	2120	2120	2120	0
554	20240719	122200	9614760	2120	2120	2120	2120	0
555	20240719	122100	9614760	2120	2120	2120	2120	0
556	20240719	122000	9614760	2120	2120	2120	2120	0
557	20240719	121900	9614760	2120	2120	2120	2120	0
558	20240719	121800	9614760	2120	2120	2120	2120	0
559	20240719	121700	9614760	2120	2120	2120	2120	0
560	20240719	121600	9614760	2120	2120	2120	2120	0
561	20240719	121500	9614760	2120	2120	2120	2120	0
562	20240719	121400	9614760	2120	2120	2120	2120	0
563	20240719	121300	9614760	2120	2120	2120	2120	0
564	20240719	121200	9614760	2120	2120	2120	2120	0
565	20240719	121100	9614760	2120	2120	2120	2120	0
566	20240719	121000	9614760	2120	2120	2120	2120	561
567	20240719	120900	8425440	2120	2120	2120	2120	0
568	20240719	120800	8425440	2120	2120	2120	2120	0
569	20240719	120700	8425440	2120	2120	2120	2120	0
570	20240719	120600	8425440	2120	2120	2120	2120	0
571	20240719	120500	8425440	2120	2120	2120	2120	0
572	20240719	120400	8425440	2120	2120	2120	2120	0
573	20240719	120300	8425440	2120	2120	2120	2120	0
574	20240719	120200	8425440	2120	2120	2120	2120	0
575	20240719	120100	8425440	2120	2120	2120	2120	0
576	20240719	120000	8425440	2120	2120	2120	2120	0
577	20240719	115900	8425440	2120	2120	2120	2120	300
578	20240719	115800	7789440	2120	2120	2120	2120	0
579	20240719	115700	7789440	2120	2120	2120	2120	0
580	20240719	115600	7789440	2120	2120	2120	2120	0
581	20240719	115500	7789440	2120	2120	2120	2120	0
582	20240719	115400	7789440	2120	2120	2120	2120	0
583	20240719	115300	7789440	2120	2120	2120	2120	0
584	20240719	115200	7789440	2120	2120	2120	2120	0
585	20240719	115100	7789440	2120	2120	2120	2120	0
586	20240719	115000	7789440	2120	2120	2120	2120	0
587	20240719	114900	7789440	2120	2120	2120	2120	0
588	20240719	114800	7789440	2120	2120	2120	2120	0
589	20240719	114700	7789440	2120	2120	2120	2120	0
590	20240719	114600	7789440	2120	2120	2120	2120	0
591	20240719	114500	7789440	2120	2120	2120	2120	0
592	20240719	114400	7789440	2120	2120	2120	2120	0
593	20240719	114300	7789440	2120	2120	2120	2120	0
594	20240719	114200	7789440	2120	2120	2120	2120	0
595	20240719	114100	7789440	2120	2120	2120	2120	0
596	20240719	114000	7789440	2120	2120	2120	2120	0
597	20240719	113900	7789440	2120	2120	2120	2120	0
598	20240719	113800	7789440	2120	2120	2120	2120	0
599	20240719	113700	7789440	2120	2120	2120	2120	0
600	20240719	113600	7789440	2120	2120	2120	2120	0
601	20240719	113500	7789440	2120	2120	2120	2120	0
602	20240719	113400	7789440	2120	2120	2120	2120	0
603	20240719	113300	7789440	2120	2120	2120	2120	0
604	20240719	113200	7789440	2120	2120	2120	2120	0
605	20240719	113100	7789440	2120	2120	2120	2120	0
606	20240719	113000	7789440	2120	2120	2120	2120	0
607	20240719	112900	7789440	2120	2120	2120	2120	0
608	20240719	112800	7789440	2120	2120	2120	2120	0
609	20240719	112700	7789440	2120	2120	2120	2120	0
610	20240719	112600	7789440	2120	2120	2120	2120	0
611	20240719	112500	7789440	2120	2120	2120	2120	0
612	20240719	112400	7789440	2120	2120	2120	2120	0
613	20240719	112300	7789440	2120	2120	2120	2120	0
614	20240719	112200	7789440	2120	2120	2120	2120	0
615	20240719	112100	7789440	2120	2120	2120	2120	0
616	20240719	112000	7789440	2120	2120	2120	2120	0
617	20240719	111900	7789440	2120	2120	2120	2120	0
618	20240719	111800	7789440	2120	2120	2120	2120	0
619	20240719	111700	7789440	2120	2120	2120	2120	0
620	20240719	111600	7789440	2120	2120	2120	2120	0
621	20240719	111500	7789440	2120	2120	2120	2120	0
622	20240719	111400	7789440	2120	2120	2120	2120	0
623	20240719	111300	7789440	2120	2120	2120	2120	0
624	20240719	111200	7789440	2120	2120	2120	2120	0
625	20240719	111100	7789440	2120	2120	2120	2120	0
626	20240719	111000	7789440	2120	2120	2120	2120	0
627	20240719	110900	7789440	2120	2120	2120	2120	0
628	20240719	110800	7789440	2120	2120	2120	2120	0
629	20240719	110700	7789440	2120	2120	2120	2120	0
630	20240719	110600	7789440	2120	2120	2120	2120	0
631	20240719	110500	7789440	2120	2120	2120	2120	0
632	20240719	110400	7789440	2120	2120	2120	2120	0
633	20240719	110300	7789440	2120	2120	2120	2120	0
634	20240719	110200	7789440	2120	2120	2120	2120	0
635	20240719	110100	7789440	2120	2120	2120	2120	0
636	20240719	110000	7789440	2120	2120	2120	2120	0
637	20240719	105900	7789440	2120	2120	2120	2120	0
638	20240719	105800	7789440	2120	2120	2120	2120	0
639	20240719	105700	7789440	2120	2120	2120	2120	0
640	20240719	105600	7789440	2120	2120	2120	2120	2
641	20240719	105500	7785200	2130	2130	2130	2130	0
642	20240719	105400	7785200	2130	2130	2130	2130	0
643	20240719	105300	7785200	2130	2130	2130	2130	0
644	20240719	105200	7785200	2130	2130	2130	2130	0
645	20240719	105100	7785200	2130	2130	2130	2130	0
646	20240719	105000	7785200	2130	2130	2130	2130	0
647	20240719	104900	7785200	2130	2130	2130	2130	0
648	20240719	104800	7785200	2130	2130	2130	2130	0
649	20240719	104700	7785200	2130	2130	2130	2130	0
650	20240719	104600	7785200	2130	2130	2130	2130	0
651	20240719	104500	7785200	2130	2130	2130	2130	0
652	20240719	104400	7785200	2130	2130	2130	2130	0
653	20240719	104300	7785200	2130	2130	2130	2130	0
654	20240719	104200	7785200	2130	2130	2130	2130	0
655	20240719	104100	7785200	2130	2130	2130	2130	0
656	20240719	104000	7785200	2130	2130	2130	2130	0
657	20240719	103900	7785200	2130	2130	2130	2130	0
658	20240719	103800	7785200	2130	2130	2130	2130	0
659	20240719	103700	7785200	2130	2130	2130	2130	0
660	20240719	103600	7785200	2130	2130	2130	2130	0
661	20240719	103500	7785200	2130	2130	2130	2130	0
662	20240719	103400	7785200	2130	2130	2130	2130	0
663	20240719	103300	7785200	2130	2130	2130	2130	0
664	20240719	103200	7785200	2130	2130	2130	2130	0
665	20240719	103100	7785200	2130	2130	2130	2130	0
666	20240719	103000	7785200	2130	2130	2130	2130	0
667	20240719	102900	7785200	2130	2130	2130	2130	0
668	20240719	102800	7785200	2130	2130	2130	2130	0
669	20240719	102700	7785200	2130	2130	2130	2130	0
670	20240719	102600	7785200	2130	2130	2130	2130	0
671	20240719	102500	7785200	2130	2130	2130	2130	0
672	20240719	102400	7785200	2130	2130	2130	2130	0
673	20240719	102300	7785200	2130	2130	2130	2130	0
674	20240719	102200	7785200	2130	2130	2130	2130	0
675	20240719	102100	7785200	2130	2130	2130	2130	0
676	20240719	102000	7785200	2130	2130	2130	2130	0
677	20240719	101900	7785200	2130	2130	2130	2130	0
678	20240719	101800	7785200	2130	2130	2130	2130	0
679	20240719	101700	7785200	2130	2130	2130	2130	0
680	20240719	101600	7785200	2130	2130	2130	2130	0
681	20240719	101500	7785200	2130	2130	2130	2130	0
682	20240719	101400	7785200	2130	2130	2130	2130	0
683	20240719	101300	7785200	2130	2130	2130	2130	0
684	20240719	101200	7785200	2130	2130	2130	2130	0
685	20240719	101100	7785200	2130	2130	2130	2130	0
686	20240719	101000	7785200	2130	2130	2130	2130	0
687	20240719	100900	7785200	2130	2130	2130	2130	0
688	20240719	100800	7785200	2130	2130	2130	2130	0
689	20240719	100700	7785200	2130	2130	2130	2130	0
690	20240719	100600	7785200	2130	2130	2130	2130	0
691	20240719	100500	7785200	2130	2130	2130	2130	1
692	20240719	100400	7783070	2140	2140	2140	2140	0
693	20240719	100300	7783070	2140	2140	2140	2140	5
694	20240719	100200	7772370	2130	2130	2130	2130	0
695	20240719	100100	7772370	2130	2130	2130	2130	0
696	20240719	100000	7772370	2130	2130	2130	2130	3649
697	20240719	095900	0	2130	2130	2130	2130	0
698	20240719	095800	0	2130	2130	2130	2130	0
699	20240719	095700	0	2130	2130	2130	2130	0
700	20240719	095600	0	2130	2130	2130	2130	0
701	20240719	095500	0	2130	2130	2130	2130	0
702	20240719	095400	0	2130	2130	2130	2130	0
703	20240719	095300	0	2130	2130	2130	2130	0
704	20240719	095200	0	2130	2130	2130	2130	0
705	20240719	095100	0	2130	2130	2130	2130	0
706	20240719	095000	0	2130	2130	2130	2130	0
707	20240719	094900	0	2130	2130	2130	2130	0
708	20240719	094800	0	2130	2130	2130	2130	0
709	20240719	094700	0	2130	2130	2130	2130	0
710	20240719	094600	0	2130	2130	2130	2130	0
711	20240719	094500	0	2130	2130	2130	2130	0
712	20240719	094400	0	2130	2130	2130	2130	0
713	20240719	094300	0	2130	2130	2130	2130	0
714	20240719	094200	0	2130	2130	2130	2130	0
715	20240719	094100	0	2130	2130	2130	2130	0
716	20240719	094000	0	2130	2130	2130	2130	0
717	20240719	093900	0	2130	2130	2130	2130	0
718	20240719	093800	0	2130	2130	2130	2130	0
719	20240719	093700	0	2130	2130	2130	2130	0
720	20240719	093600	0	2130	2130	2130	2130	0
721	20240719	093500	0	2130	2130	2130	2130	0
722	20240719	093400	0	2130	2130	2130	2130	0
723	20240719	093300	0	2130	2130	2130	2130	0
724	20240719	093200	0	2130	2130	2130	2130	0
725	20240719	093100	0	2130	2130	2130	2130	0
726	20240719	093000	0	2130	2130	2130	2130	0
727	20240719	092900	0	2130	2130	2130	2130	0
728	20240719	092800	0	2130	2130	2130	2130	0
729	20240719	092700	0	2130	2130	2130	2130	0
730	20240719	092600	0	2130	2130	2130	2130	0
731	20240719	092500	0	2130	2130	2130	2130	0
732	20240719	092400	0	2130	2130	2130	2130	0
733	20240719	092300	0	2130	2130	2130	2130	0
734	20240719	092200	0	2130	2130	2130	2130	0
735	20240719	092100	0	2130	2130	2130	2130	0
736	20240719	092000	0	2130	2130	2130	2130	0
737	20240719	091900	0	2130	2130	2130	2130	0
738	20240719	091800	0	2130	2130	2130	2130	0
739	20240719	091700	0	2130	2130	2130	2130	0
740	20240719	091600	0	2130	2130	2130	2130	0
741	20240719	091500	0	2130	2130	2130	2130	0
742	20240719	091400	0	2130	2130	2130	2130	0
743	20240719	091300	0	2130	2130	2130	2130	0
744	20240719	091200	0	2130	2130	2130	2130	0
745	20240719	091100	0	2130	2130	2130	2130	0
746	20240719	091000	0	2130	2130	2130	2130	0
747	20240719	090900	0	2130	2130	2130	2130	0
748	20240719	090800	0	2130	2130	2130	2130	0
749	20240719	090700	0	2130	2130	2130	2130	0
750	20240719	090600	0	2130	2130	2130	2130	0
751	20240719	090500	0	2130	2130	2130	2130	0
752	20240719	090400	0	2130	2130	2130	2130	0
753	20240719	090300	0	2130	2130	2130	2130	0
754	20240719	090200	0	2130	2130	2130	2130	0
755	20240719	090100	0	2130	2130	2130	2130	0
756	20240719	090000	0	2130	2130	2130	2130	0