KissMeData/418210/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212200	6634155	2500	2500	2500	2500	71
3	20240719	212100	6634155	2500	2500	2500	2500	0
4	20240719	212000	6634155	2500	2500	2500	2500	0
5	20240719	211900	6634155	2500	2500	2500	2500	0
6	20240719	211800	6634155	2500	2500	2500	2500	0
7	20240719	211700	6634155	2500	2500	2500	2500	0
8	20240719	211600	6634155	2500	2500	2500	2500	0
9	20240719	211500	6634155	2500	2500	2500	2500	0
10	20240719	211400	6634155	2500	2500	2500	2500	0
11	20240719	211300	6634155	2500	2500	2500	2500	0
12	20240719	211200	6634155	2500	2500	2500	2500	0
13	20240719	211100	6634155	2500	2500	2500	2500	0
14	20240719	211000	6634155	2500	2500	2500	2500	0
15	20240719	210900	6634155	2500	2500	2500	2500	0
16	20240719	210800	6634155	2500	2500	2500	2500	0
17	20240719	210700	6634155	2500	2500	2500	2500	0
18	20240719	210600	6634155	2500	2500	2500	2500	0
19	20240719	210500	6634155	2500	2500	2500	2500	0
20	20240719	210400	6634155	2500	2500	2500	2500	0
21	20240719	210300	6634155	2500	2500	2500	2500	0
22	20240719	210200	6634155	2500	2500	2500	2500	0
23	20240719	210100	6634155	2500	2500	2500	2500	0
24	20240719	210000	6634155	2500	2500	2500	2500	0
25	20240719	205900	6634155	2500	2500	2500	2500	0
26	20240719	205800	6634155	2500	2500	2500	2500	0
27	20240719	205700	6634155	2500	2500	2500	2500	0
28	20240719	205600	6634155	2500	2500	2500	2500	0
29	20240719	205500	6634155	2500	2500	2500	2500	0
30	20240719	205400	6634155	2500	2500	2500	2500	0
31	20240719	205300	6634155	2500	2500	2500	2500	0
32	20240719	205200	6634155	2500	2500	2500	2500	71
33	20240719	205100	6634155	2500	2500	2500	2500	0
34	20240719	205000	6634155	2500	2500	2500	2500	0
35	20240719	204900	6634155	2500	2500	2500	2500	0
36	20240719	204800	6634155	2500	2500	2500	2500	0
37	20240719	204700	6634155	2500	2500	2500	2500	0
38	20240719	204600	6634155	2500	2500	2500	2500	0
39	20240719	204500	6634155	2500	2500	2500	2500	0
40	20240719	204400	6634155	2500	2500	2500	2500	0
41	20240719	204300	6634155	2500	2500	2500	2500	0
42	20240719	204200	6634155	2500	2500	2500	2500	0
43	20240719	204100	6634155	2500	2500	2500	2500	0
44	20240719	204000	6634155	2500	2500	2500	2500	0
45	20240719	203900	6634155	2500	2500	2500	2500	0
46	20240719	203800	6634155	2500	2500	2500	2500	0
47	20240719	203700	6634155	2500	2500	2500	2500	0
48	20240719	203600	6634155	2500	2500	2500	2500	0
49	20240719	203500	6634155	2500	2500	2500	2500	0
50	20240719	203400	6634155	2500	2500	2500	2500	0
51	20240719	203300	6634155	2500	2500	2500	2500	0
52	20240719	203200	6634155	2500	2500	2500	2500	0
53	20240719	203100	6634155	2500	2500	2500	2500	0
54	20240719	203000	6634155	2500	2500	2500	2500	0
55	20240719	202900	6634155	2500	2500	2500	2500	0
56	20240719	202800	6634155	2500	2500	2500	2500	0
57	20240719	202700	6634155	2500	2500	2500	2500	0
58	20240719	202600	6634155	2500	2500	2500	2500	0
59	20240719	202500	6634155	2500	2500	2500	2500	0
60	20240719	202400	6634155	2500	2500	2500	2500	0
61	20240719	202300	6634155	2500	2500	2500	2500	0
62	20240719	202200	6634155	2500	2500	2500	2500	71
63	20240719	202100	6634155	2500	2500	2500	2500	0
64	20240719	202000	6634155	2500	2500	2500	2500	0
65	20240719	201900	6634155	2500	2500	2500	2500	0
66	20240719	201800	6634155	2500	2500	2500	2500	0
67	20240719	201700	6634155	2500	2500	2500	2500	0
68	20240719	201600	6634155	2500	2500	2500	2500	0
69	20240719	201500	6634155	2500	2500	2500	2500	0
70	20240719	201400	6634155	2500	2500	2500	2500	0
71	20240719	201300	6634155	2500	2500	2500	2500	0
72	20240719	201200	6634155	2500	2500	2500	2500	0
73	20240719	201100	6634155	2500	2500	2500	2500	0
74	20240719	201000	6634155	2500	2500	2500	2500	0
75	20240719	200900	6634155	2500	2500	2500	2500	0
76	20240719	200800	6634155	2500	2500	2500	2500	0
77	20240719	200700	6634155	2500	2500	2500	2500	0
78	20240719	200600	6634155	2500	2500	2500	2500	0
79	20240719	200500	6634155	2500	2500	2500	2500	0
80	20240719	200400	6634155	2500	2500	2500	2500	0
81	20240719	200300	6634155	2500	2500	2500	2500	0
82	20240719	200200	6634155	2500	2500	2500	2500	0
83	20240719	200100	6634155	2500	2500	2500	2500	0
84	20240719	200000	6634155	2500	2500	2500	2500	0
85	20240719	195900	6634155	2500	2500	2500	2500	0
86	20240719	195800	6634155	2500	2500	2500	2500	0
87	20240719	195700	6634155	2500	2500	2500	2500	0
88	20240719	195600	6634155	2500	2500	2500	2500	0
89	20240719	195500	6634155	2500	2500	2500	2500	0
90	20240719	195400	6634155	2500	2500	2500	2500	0
91	20240719	195300	6634155	2500	2500	2500	2500	0
92	20240719	195200	6634155	2500	2500	2500	2500	71
93	20240719	195100	6634155	2500	2500	2500	2500	0
94	20240719	195000	6634155	2500	2500	2500	2500	0
95	20240719	194900	6634155	2500	2500	2500	2500	0
96	20240719	194800	6634155	2500	2500	2500	2500	0
97	20240719	194700	6634155	2500	2500	2500	2500	0
98	20240719	194600	6634155	2500	2500	2500	2500	0
99	20240719	194500	6634155	2500	2500	2500	2500	0
100	20240719	194400	6634155	2500	2500	2500	2500	0
101	20240719	194300	6634155	2500	2500	2500	2500	0
102	20240719	194200	6634155	2500	2500	2500	2500	0
103	20240719	194100	6634155	2500	2500	2500	2500	0
104	20240719	194000	6634155	2500	2500	2500	2500	0
105	20240719	193900	6634155	2500	2500	2500	2500	0
106	20240719	193800	6634155	2500	2500	2500	2500	0
107	20240719	193700	6634155	2500	2500	2500	2500	0
108	20240719	193600	6634155	2500	2500	2500	2500	0
109	20240719	193500	6634155	2500	2500	2500	2500	0
110	20240719	193400	6634155	2500	2500	2500	2500	0
111	20240719	193300	6634155	2500	2500	2500	2500	0
112	20240719	193200	6634155	2500	2500	2500	2500	0
113	20240719	193100	6634155	2500	2500	2500	2500	0
114	20240719	193000	6634155	2500	2500	2500	2500	0
115	20240719	192900	6634155	2500	2500	2500	2500	0
116	20240719	192800	6634155	2500	2500	2500	2500	0
117	20240719	192700	6634155	2500	2500	2500	2500	0
118	20240719	192600	6634155	2500	2500	2500	2500	0
119	20240719	192500	6634155	2500	2500	2500	2500	0
120	20240719	192400	6634155	2500	2500	2500	2500	0
121	20240719	192300	6634155	2500	2500	2500	2500	0
122	20240719	192200	6634155	2500	2500	2500	2500	71
123	20240719	192100	6634155	2500	2500	2500	2500	0
124	20240719	192000	6634155	2500	2500	2500	2500	0
125	20240719	191900	6634155	2500	2500	2500	2500	0
126	20240719	191800	6634155	2500	2500	2500	2500	0
127	20240719	191700	6634155	2500	2500	2500	2500	0
128	20240719	191600	6634155	2500	2500	2500	2500	0
129	20240719	191500	6634155	2500	2500	2500	2500	0
130	20240719	191400	6634155	2500	2500	2500	2500	0
131	20240719	191300	6634155	2500	2500	2500	2500	0
132	20240719	191200	6634155	2500	2500	2500	2500	0
133	20240719	191100	6634155	2500	2500	2500	2500	0
134	20240719	191000	6634155	2500	2500	2500	2500	0
135	20240719	190900	6634155	2500	2500	2500	2500	0
136	20240719	190800	6634155	2500	2500	2500	2500	0
137	20240719	190700	6634155	2500	2500	2500	2500	0
138	20240719	190600	6634155	2500	2500	2500	2500	0
139	20240719	190500	6634155	2500	2500	2500	2500	0
140	20240719	190400	6634155	2500	2500	2500	2500	0
141	20240719	190300	6634155	2500	2500	2500	2500	0
142	20240719	190200	6634155	2500	2500	2500	2500	0
143	20240719	190100	6634155	2500	2500	2500	2500	0
144	20240719	190000	6634155	2500	2500	2500	2500	0
145	20240719	185900	6634155	2500	2500	2500	2500	0
146	20240719	185800	6634155	2500	2500	2500	2500	0
147	20240719	185700	6634155	2500	2500	2500	2500	0
148	20240719	185600	6634155	2500	2500	2500	2500	0
149	20240719	185500	6634155	2500	2500	2500	2500	0
150	20240719	185400	6634155	2500	2500	2500	2500	0
151	20240719	185300	6634155	2500	2500	2500	2500	0
152	20240719	185200	6634155	2500	2500	2500	2500	71
153	20240719	185100	6634155	2500	2500	2500	2500	0
154	20240719	185000	6634155	2500	2500	2500	2500	0
155	20240719	184900	6634155	2500	2500	2500	2500	0
156	20240719	184800	6634155	2500	2500	2500	2500	0
157	20240719	184700	6634155	2500	2500	2500	2500	0
158	20240719	184600	6634155	2500	2500	2500	2500	0
159	20240719	184500	6634155	2500	2500	2500	2500	0
160	20240719	184400	6634155	2500	2500	2500	2500	0
161	20240719	184300	6634155	2500	2500	2500	2500	0
162	20240719	184200	6634155	2500	2500	2500	2500	0
163	20240719	184100	6634155	2500	2500	2500	2500	0
164	20240719	184000	6634155	2500	2500	2500	2500	0
165	20240719	183900	6634155	2500	2500	2500	2500	0
166	20240719	183800	6634155	2500	2500	2500	2500	0
167	20240719	183700	6634155	2500	2500	2500	2500	0
168	20240719	183600	6634155	2500	2500	2500	2500	0
169	20240719	183500	6634155	2500	2500	2500	2500	0
170	20240719	183400	6634155	2500	2500	2500	2500	0
171	20240719	183300	6634155	2500	2500	2500	2500	0
172	20240719	183200	6634155	2500	2500	2500	2500	0
173	20240719	183100	6634155	2500	2500	2500	2500	0
174	20240719	183000	6634155	2500	2500	2500	2500	0
175	20240719	182900	6634155	2500	2500	2500	2500	0
176	20240719	182800	6634155	2500	2500	2500	2500	0
177	20240719	182700	6634155	2500	2500	2500	2500	0
178	20240719	182600	6634155	2500	2500	2500	2500	0
179	20240719	182500	6634155	2500	2500	2500	2500	0
180	20240719	182400	6634155	2500	2500	2500	2500	0
181	20240719	182300	6634155	2500	2500	2500	2500	0
182	20240719	182200	6634155	2500	2500	2500	2500	71
183	20240719	182100	6634155	2500	2500	2500	2500	0
184	20240719	182000	6634155	2500	2500	2500	2500	0
185	20240719	181900	6634155	2500	2500	2500	2500	0
186	20240719	181800	6634155	2500	2500	2500	2500	0
187	20240719	181700	6634155	2500	2500	2500	2500	0
188	20240719	181600	6634155	2500	2500	2500	2500	0
189	20240719	181500	6634155	2500	2500	2500	2500	0
190	20240719	181400	6634155	2500	2500	2500	2500	0
191	20240719	181300	6634155	2500	2500	2500	2500	0
192	20240719	181200	6634155	2500	2500	2500	2500	0
193	20240719	181100	6634155	2500	2500	2500	2500	0
194	20240719	181000	6634155	2500	2500	2500	2500	0
195	20240719	180900	6634155	2500	2500	2500	2500	0
196	20240719	180800	6634155	2500	2500	2500	2500	0
197	20240719	180700	6634155	2500	2500	2500	2500	0
198	20240719	180600	6634155	2500	2500	2500	2500	0
199	20240719	180500	6634155	2500	2500	2500	2500	0
200	20240719	180400	6634155	2500	2500	2500	2500	0
201	20240719	180300	6634155	2500	2500	2500	2500	0
202	20240719	180200	6634155	2500	2500	2500	2500	0
203	20240719	180100	6634155	2500	2500	2500	2500	0
204	20240719	180000	6634155	2500	2500	2500	2500	0
205	20240719	175900	6634155	2500	2500	2500	2500	0
206	20240719	175800	6634155	2500	2500	2500	2500	0
207	20240719	175700	6634155	2500	2500	2500	2500	0
208	20240719	175600	6634155	2500	2500	2500	2500	0
209	20240719	175500	6634155	2500	2500	2500	2500	0
210	20240719	175400	6634155	2500	2500	2500	2500	0
211	20240719	175300	6634155	2500	2500	2500	2500	0
212	20240719	175200	6634155	2500	2500	2500	2500	71
213	20240719	175100	6634155	2500	2500	2500	2500	0
214	20240719	175000	6634155	2500	2500	2500	2500	0
215	20240719	174900	6634155	2500	2500	2500	2500	0
216	20240719	174800	6634155	2500	2500	2500	2500	0
217	20240719	174700	6634155	2500	2500	2500	2500	0
218	20240719	174600	6634155	2500	2500	2500	2500	0
219	20240719	174500	6634155	2500	2500	2500	2500	0
220	20240719	174400	6634155	2500	2500	2500	2500	0
221	20240719	174300	6634155	2500	2500	2500	2500	0
222	20240719	174200	6634155	2500	2500	2500	2500	0
223	20240719	174100	6634155	2500	2500	2500	2500	0
224	20240719	174000	6634155	2500	2500	2500	2500	0
225	20240719	173900	6634155	2500	2500	2500	2500	0
226	20240719	173800	6634155	2500	2500	2500	2500	0
227	20240719	173700	6634155	2500	2500	2500	2500	0
228	20240719	173600	6634155	2500	2500	2500	2500	0
229	20240719	173500	6634155	2500	2500	2500	2500	0
230	20240719	173400	6634155	2500	2500	2500	2500	0
231	20240719	173300	6634155	2500	2500	2500	2500	0
232	20240719	173200	6634155	2500	2500	2500	2500	0
233	20240719	173100	6634155	2500	2500	2500	2500	0
234	20240719	173000	6634155	2500	2500	2500	2500	0
235	20240719	172900	6634155	2500	2500	2500	2500	0
236	20240719	172800	6634155	2500	2500	2500	2500	0
237	20240719	172700	6634155	2500	2500	2500	2500	0
238	20240719	172600	6634155	2500	2500	2500	2500	0
239	20240719	172500	6634155	2500	2500	2500	2500	0
240	20240719	172400	6634155	2500	2500	2500	2500	0
241	20240719	172300	6634155	2500	2500	2500	2500	0
242	20240719	172200	6634155	2500	2500	2500	2500	71
243	20240719	172100	6634155	2500	2500	2500	2500	0
244	20240719	172000	6634155	2500	2500	2500	2500	0
245	20240719	171900	6634155	2500	2500	2500	2500	0
246	20240719	171800	6634155	2500	2500	2500	2500	0
247	20240719	171700	6634155	2500	2500	2500	2500	0
248	20240719	171600	6634155	2500	2500	2500	2500	0
249	20240719	171500	6634155	2500	2500	2500	2500	0
250	20240719	171400	6634155	2500	2500	2500	2500	0
251	20240719	171300	6634155	2500	2500	2500	2500	0
252	20240719	171200	6634155	2500	2500	2500	2500	0
253	20240719	171100	6634155	2500	2500	2500	2500	0
254	20240719	171000	6634155	2500	2500	2500	2500	0
255	20240719	170900	6634155	2500	2500	2500	2500	0
256	20240719	170800	6634155	2500	2500	2500	2500	0
257	20240719	170700	6634155	2500	2500	2500	2500	0
258	20240719	170600	6634155	2500	2500	2500	2500	0
259	20240719	170500	6634155	2500	2500	2500	2500	0
260	20240719	170400	6634155	2500	2500	2500	2500	0
261	20240719	170300	6634155	2500	2500	2500	2500	0
262	20240719	170200	6634155	2500	2500	2500	2500	0
263	20240719	170100	6634155	2500	2500	2500	2500	0
264	20240719	170000	6634155	2500	2500	2500	2500	0
265	20240719	165900	6634155	2500	2500	2500	2500	0
266	20240719	165800	6634155	2500	2500	2500	2500	0
267	20240719	165700	6634155	2500	2500	2500	2500	0
268	20240719	165600	6634155	2500	2500	2500	2500	0
269	20240719	165500	6634155	2500	2500	2500	2500	0
270	20240719	165400	6634155	2500	2500	2500	2500	0
271	20240719	165300	6634155	2500	2500	2500	2500	0
272	20240719	165200	6634155	2500	2500	2500	2500	71
273	20240719	165100	6634155	2500	2500	2500	2500	0
274	20240719	165000	6634155	2500	2500	2500	2500	0
275	20240719	164900	6634155	2500	2500	2500	2500	0
276	20240719	164800	6634155	2500	2500	2500	2500	0
277	20240719	164700	6634155	2500	2500	2500	2500	0
278	20240719	164600	6634155	2500	2500	2500	2500	0
279	20240719	164500	6634155	2500	2500	2500	2500	0
280	20240719	164400	6634155	2500	2500	2500	2500	0
281	20240719	164300	6634155	2500	2500	2500	2500	0
282	20240719	164200	6634155	2500	2500	2500	2500	0
283	20240719	164100	6634155	2500	2500	2500	2500	0
284	20240719	164000	6634155	2500	2500	2500	2500	0
285	20240719	163900	6634155	2500	2500	2500	2500	0
286	20240719	163800	6634155	2500	2500	2500	2500	0
287	20240719	163700	6634155	2500	2500	2500	2500	0
288	20240719	163600	6634155	2500	2500	2500	2500	0
289	20240719	163500	6634155	2500	2500	2500	2500	0
290	20240719	163400	6634155	2500	2500	2500	2500	0
291	20240719	163300	6634155	2500	2500	2500	2500	0
292	20240719	163200	6634155	2500	2500	2500	2500	0
293	20240719	163100	6634155	2500	2500	2500	2500	0
294	20240719	163000	6634155	2500	2500	2500	2500	0
295	20240719	162900	6634155	2500	2500	2500	2500	0
296	20240719	162800	6634155	2500	2500	2500	2500	0
297	20240719	162700	6634155	2500	2500	2500	2500	0
298	20240719	162600	6634155	2500	2500	2500	2500	0
299	20240719	162500	6634155	2500	2500	2500	2500	0
300	20240719	162400	6634155	2500	2500	2500	2500	0
301	20240719	162300	6634155	2500	2500	2500	2500	0
302	20240719	162200	6634155	2500	2500	2500	2500	71
303	20240719	162100	6634155	2500	2500	2500	2500	0
304	20240719	162000	6634155	2500	2500	2500	2500	0
305	20240719	161900	6634155	2500	2500	2500	2500	0
306	20240719	161800	6634155	2500	2500	2500	2500	0
307	20240719	161700	6634155	2500	2500	2500	2500	0
308	20240719	161600	6634155	2500	2500	2500	2500	0
309	20240719	161500	6634155	2500	2500	2500	2500	0
310	20240719	161400	6634155	2500	2500	2500	2500	0
311	20240719	161300	6634155	2500	2500	2500	2500	0
312	20240719	161200	6634155	2500	2500	2500	2500	0
313	20240719	161100	6634155	2500	2500	2500	2500	0
314	20240719	161000	6634155	2500	2500	2500	2500	0
315	20240719	160900	6634155	2500	2500	2500	2500	0
316	20240719	160800	6634155	2500	2500	2500	2500	0
317	20240719	160700	6634155	2500	2500	2500	2500	0
318	20240719	160600	6634155	2500	2500	2500	2500	0
319	20240719	160500	6634155	2500	2500	2500	2500	0
320	20240719	160400	6634155	2500	2500	2500	2500	0
321	20240719	160300	6634155	2500	2500	2500	2500	0
322	20240719	160200	6634155	2500	2500	2500	2500	0
323	20240719	160100	6634155	2500	2500	2500	2500	0
324	20240719	160000	6634155	2500	2500	2500	2500	0
325	20240719	155900	6634155	2500	2500	2500	2500	0
326	20240719	155800	6634155	2500	2500	2500	2500	0
327	20240719	155700	6634155	2500	2500	2500	2500	0
328	20240719	155600	6634155	2500	2500	2500	2500	0
329	20240719	155500	6634155	2500	2500	2500	2500	0
330	20240719	155400	6634155	2500	2500	2500	2500	0
331	20240719	155300	6634155	2500	2500	2500	2500	0
332	20240719	155200	6634155	2500	2500	2500	2500	71
333	20240719	155100	6634155	2500	2500	2500	2500	0
334	20240719	155000	6634155	2500	2500	2500	2500	0
335	20240719	154900	6634155	2500	2500	2500	2500	0
336	20240719	154800	6634155	2500	2500	2500	2500	0
337	20240719	154700	6634155	2500	2500	2500	2500	0
338	20240719	154600	6634155	2500	2500	2500	2500	0
339	20240719	154500	6634155	2500	2500	2500	2500	0
340	20240719	154400	6634155	2500	2500	2500	2500	0
341	20240719	154300	6634155	2500	2500	2500	2500	0
342	20240719	154200	6634155	2500	2500	2500	2500	0
343	20240719	154100	6634155	2500	2500	2500	2500	0
344	20240719	154000	6634155	2500	2500	2500	2500	0
345	20240719	153900	6634155	2500	2500	2500	2500	0
346	20240719	153800	6634155	2500	2500	2500	2500	0
347	20240719	153700	6634155	2500	2500	2500	2500	0
348	20240719	153600	6634155	2500	2500	2500	2500	0
349	20240719	153500	6634155	2500	2500	2500	2500	0
350	20240719	153400	6634155	2500	2500	2500	2500	0
351	20240719	153300	6634155	2500	2500	2500	2500	0
352	20240719	153200	6634155	2500	2500	2500	2500	0
353	20240719	153100	6634155	2500	2500	2500	2500	0
354	20240719	153000	6634155	2500	2500	2500	2500	71
355	20240719	152900	6456655	2490	2490	2490	2490	0
356	20240719	152800	6456655	2490	2490	2490	2490	0
357	20240719	152700	6456655	2490	2490	2490	2490	0
358	20240719	152600	6456655	2490	2490	2490	2490	0
359	20240719	152500	6456655	2490	2490	2490	2490	0
360	20240719	152400	6456655	2490	2490	2490	2490	0
361	20240719	152300	6456655	2490	2490	2490	2490	0
362	20240719	152200	6456655	2490	2490	2490	2490	0
363	20240719	152100	6456655	2490	2490	2490	2490	0
364	20240719	152000	6456655	2490	2490	2490	2490	0
365	20240719	151900	6456655	2490	2525	2525	2490	262
366	20240719	151800	5802575	2530	2530	2530	2530	0
367	20240719	151700	5802575	2530	2530	2530	2530	0
368	20240719	151600	5802575	2530	2530	2530	2530	0
369	20240719	151500	5802575	2530	2530	2530	2530	0
370	20240719	151400	5802575	2530	2530	2530	2530	0
371	20240719	151300	5802575	2530	2530	2530	2530	0
372	20240719	151200	5802575	2530	2530	2530	2530	0
373	20240719	151100	5802575	2530	2530	2530	2530	0
374	20240719	151000	5802575	2530	2530	2530	2530	0
375	20240719	150900	5802575	2530	2530	2530	2530	0
376	20240719	150800	5802575	2530	2530	2530	2530	0
377	20240719	150700	5802575	2530	2530	2530	2530	0
378	20240719	150600	5802575	2530	2530	2530	2530	0
379	20240719	150500	5802575	2530	2530	2530	2530	0
380	20240719	150400	5802575	2530	2530	2530	2530	0
381	20240719	150300	5802575	2530	2530	2530	2530	1
382	20240719	150200	5800045	2525	2525	2525	2525	2
383	20240719	150100	5794995	2530	2530	2530	2530	0
384	20240719	150000	5794995	2530	2530	2530	2530	0
385	20240719	145900	5794995	2530	2530	2530	2530	0
386	20240719	145800	5794995	2530	2530	2530	2530	0
387	20240719	145700	5794995	2530	2530	2530	2530	0
388	20240719	145600	5794995	2530	2530	2530	2530	0
389	20240719	145500	5794995	2530	2530	2530	2530	0
390	20240719	145400	5794995	2530	2530	2530	2530	0
391	20240719	145300	5794995	2530	2530	2530	2530	0
392	20240719	145200	5794995	2530	2530	2530	2530	0
393	20240719	145100	5794995	2530	2530	2530	2530	0
394	20240719	145000	5794995	2530	2530	2530	2530	0
395	20240719	144900	5794995	2530	2530	2530	2530	0
396	20240719	144800	5794995	2530	2530	2530	2530	0
397	20240719	144700	5794995	2530	2530	2530	2530	0
398	20240719	144600	5794995	2530	2530	2530	2530	0
399	20240719	144500	5794995	2530	2530	2530	2530	0
400	20240719	144400	5794995	2530	2530	2530	2530	0
401	20240719	144300	5794995	2530	2530	2530	2530	0
402	20240719	144200	5794995	2530	2530	2530	2530	0
403	20240719	144100	5794995	2530	2530	2530	2530	0
404	20240719	144000	5794995	2530	2530	2530	2530	0
405	20240719	143900	5794995	2530	2530	2530	2530	0
406	20240719	143800	5794995	2530	2530	2530	2530	0
407	20240719	143700	5794995	2530	2530	2530	2530	0
408	20240719	143600	5794995	2530	2530	2530	2530	0
409	20240719	143500	5794995	2530	2530	2530	2530	0
410	20240719	143400	5794995	2530	2530	2530	2530	0
411	20240719	143300	5794995	2530	2530	2530	2530	0
412	20240719	143200	5794995	2530	2530	2530	2530	0
413	20240719	143100	5794995	2530	2530	2530	2530	0
414	20240719	143000	5794995	2530	2530	2530	2530	0
415	20240719	142900	5794995	2530	2530	2530	2530	0
416	20240719	142800	5794995	2530	2530	2530	2530	0
417	20240719	142700	5794995	2530	2530	2530	2530	0
418	20240719	142600	5794995	2530	2530	2530	2530	0
419	20240719	142500	5794995	2530	2530	2530	2530	0
420	20240719	142400	5794995	2530	2530	2530	2530	0
421	20240719	142300	5794995	2530	2530	2530	2530	0
422	20240719	142200	5794995	2530	2530	2530	2530	0
423	20240719	142100	5794995	2530	2530	2530	2530	0
424	20240719	142000	5794995	2530	2530	2530	2530	0
425	20240719	141900	5794995	2530	2530	2530	2530	0
426	20240719	141800	5794995	2530	2530	2530	2530	0
427	20240719	141700	5794995	2530	2530	2530	2530	0
428	20240719	141600	5794995	2530	2530	2530	2530	0
429	20240719	141500	5794995	2530	2530	2530	2530	0
430	20240719	141400	5794995	2530	2530	2530	2530	0
431	20240719	141300	5794995	2530	2530	2530	2530	0
432	20240719	141200	5794995	2530	2530	2530	2530	0
433	20240719	141100	5794995	2530	2530	2530	2530	0
434	20240719	141000	5794995	2530	2530	2530	2530	0
435	20240719	140900	5794995	2530	2530	2530	2530	0
436	20240719	140800	5794995	2530	2530	2530	2530	0
437	20240719	140700	5794995	2530	2530	2530	2530	0
438	20240719	140600	5794995	2530	2530	2530	2530	0
439	20240719	140500	5794995	2530	2530	2530	2530	0
440	20240719	140400	5794995	2530	2530	2530	2530	0
441	20240719	140300	5794995	2530	2530	2530	2530	0
442	20240719	140200	5794995	2530	2530	2530	2530	0
443	20240719	140100	5794995	2530	2530	2530	2530	0
444	20240719	140000	5794995	2530	2530	2530	2530	0
445	20240719	135900	5794995	2530	2530	2530	2530	0
446	20240719	135800	5794995	2530	2530	2530	2530	0
447	20240719	135700	5794995	2530	2530	2530	2530	0
448	20240719	135600	5794995	2530	2530	2530	2530	0
449	20240719	135500	5794995	2530	2530	2530	2530	0
450	20240719	135400	5794995	2530	2530	2530	2530	0
451	20240719	135300	5794995	2530	2530	2530	2530	0
452	20240719	135200	5794995	2530	2530	2530	2530	0
453	20240719	135100	5794995	2530	2530	2530	2530	0
454	20240719	135000	5794995	2530	2530	2530	2530	0
455	20240719	134900	5794995	2530	2530	2530	2530	0
456	20240719	134800	5794995	2530	2530	2530	2530	0
457	20240719	134700	5794995	2530	2530	2530	2530	0
458	20240719	134600	5794995	2530	2530	2530	2530	0
459	20240719	134500	5794995	2530	2530	2530	2530	0
460	20240719	134400	5794995	2530	2530	2530	2530	0
461	20240719	134300	5794995	2530	2530	2530	2530	0
462	20240719	134200	5794995	2530	2530	2530	2530	0
463	20240719	134100	5794995	2530	2530	2530	2530	0
464	20240719	134000	5794995	2530	2530	2530	2530	0
465	20240719	133900	5794995	2530	2530	2530	2530	0
466	20240719	133800	5794995	2530	2530	2530	2530	0
467	20240719	133700	5794995	2530	2530	2530	2530	0
468	20240719	133600	5794995	2530	2530	2530	2530	0
469	20240719	133500	5794995	2530	2530	2530	2530	0
470	20240719	133400	5794995	2530	2530	2530	2530	0
471	20240719	133300	5794995	2530	2530	2530	2530	0
472	20240719	133200	5794995	2530	2530	2530	2530	0
473	20240719	133100	5794995	2530	2530	2530	2530	0
474	20240719	133000	5794995	2530	2530	2530	2530	0
475	20240719	132900	5794995	2530	2530	2530	2530	0
476	20240719	132800	5794995	2530	2530	2530	2530	0
477	20240719	132700	5794995	2530	2525	2530	2525	75
478	20240719	132600	5605255	2530	2530	2530	2530	0
479	20240719	132500	5605255	2530	2530	2530	2530	0
480	20240719	132400	5605255	2530	2530	2530	2530	0
481	20240719	132300	5605255	2530	2530	2530	2530	0
482	20240719	132200	5605255	2530	2530	2530	2530	0
483	20240719	132100	5605255	2530	2530	2530	2530	0
484	20240719	132000	5605255	2530	2530	2530	2530	0
485	20240719	131900	5605255	2530	2530	2530	2530	0
486	20240719	131800	5605255	2530	2530	2530	2530	0
487	20240719	131700	5605255	2530	2530	2530	2530	0
488	20240719	131600	5605255	2530	2530	2530	2530	0
489	20240719	131500	5605255	2530	2530	2530	2530	0
490	20240719	131400	5605255	2530	2530	2530	2530	0
491	20240719	131300	5605255	2530	2530	2530	2530	0
492	20240719	131200	5605255	2530	2530	2530	2530	0
493	20240719	131100	5605255	2530	2530	2530	2530	0
494	20240719	131000	5605255	2530	2530	2530	2530	0
495	20240719	130900	5605255	2530	2530	2530	2530	0
496	20240719	130800	5605255	2530	2530	2530	2530	0
497	20240719	130700	5605255	2530	2530	2530	2530	0
498	20240719	130600	5605255	2530	2530	2530	2530	0
499	20240719	130500	5605255	2530	2530	2530	2530	0
500	20240719	130400	5605255	2530	2530	2530	2530	0
501	20240719	130300	5605255	2530	2530	2530	2530	0
502	20240719	130200	5605255	2530	2530	2530	2530	0
503	20240719	130100	5605255	2530	2530	2530	2530	0
504	20240719	130000	5605255	2530	2530	2530	2530	1
505	20240719	125900	5602725	2495	2495	2495	2495	0
506	20240719	125800	5602725	2495	2495	2495	2495	0
507	20240719	125700	5602725	2495	2495	2495	2495	0
508	20240719	125600	5602725	2495	2495	2495	2495	0
509	20240719	125500	5602725	2495	2495	2495	2495	0
510	20240719	125400	5602725	2495	2495	2495	2495	0
511	20240719	125300	5602725	2495	2495	2495	2495	0
512	20240719	125200	5602725	2495	2495	2495	2495	1300
513	20240719	125100	2359225	2500	2500	2500	2500	0
514	20240719	125000	2359225	2500	2500	2500	2500	0
515	20240719	124900	2359225	2500	2500	2500	2500	0
516	20240719	124800	2359225	2500	2500	2500	2500	0
517	20240719	124700	2359225	2500	2500	2500	2500	0
518	20240719	124600	2359225	2500	2500	2500	2500	0
519	20240719	124500	2359225	2500	2505	2505	2500	326
520	20240719	124400	1544070	2530	2530	2530	2530	0
521	20240719	124300	1544070	2530	2530	2530	2530	0
522	20240719	124200	1544070	2530	2530	2530	2530	0
523	20240719	124100	1544070	2530	2530	2530	2530	0
524	20240719	124000	1544070	2530	2530	2530	2530	0
525	20240719	123900	1544070	2530	2530	2530	2530	0
526	20240719	123800	1544070	2530	2530	2530	2530	0
527	20240719	123700	1544070	2530	2530	2530	2530	0
528	20240719	123600	1544070	2530	2530	2530	2530	0
529	20240719	123500	1544070	2530	2530	2530	2530	0
530	20240719	123400	1544070	2530	2530	2530	2530	0
531	20240719	123300	1544070	2530	2530	2530	2530	0
532	20240719	123200	1544070	2530	2530	2530	2530	0
533	20240719	123100	1544070	2530	2530	2530	2530	0
534	20240719	123000	1544070	2530	2530	2530	2530	0
535	20240719	122900	1544070	2530	2530	2530	2530	0
536	20240719	122800	1544070	2530	2530	2530	2530	0
537	20240719	122700	1544070	2530	2530	2530	2530	0
538	20240719	122600	1544070	2530	2530	2530	2530	0
539	20240719	122500	1544070	2530	2530	2530	2530	0
540	20240719	122400	1544070	2530	2530	2530	2530	0
541	20240719	122300	1544070	2530	2530	2530	2530	0
542	20240719	122200	1544070	2530	2530	2530	2530	0
543	20240719	122100	1544070	2530	2530	2530	2530	0
544	20240719	122000	1544070	2530	2530	2530	2530	0
545	20240719	121900	1544070	2530	2530	2530	2530	0
546	20240719	121800	1544070	2530	2530	2530	2530	0
547	20240719	121700	1544070	2530	2530	2530	2530	0
548	20240719	121600	1544070	2530	2530	2530	2530	0
549	20240719	121500	1544070	2530	2530	2530	2530	0
550	20240719	121400	1544070	2530	2530	2530	2530	0
551	20240719	121300	1544070	2530	2530	2530	2530	0
552	20240719	121200	1544070	2530	2530	2530	2530	0
553	20240719	121100	1544070	2530	2530	2530	2530	0
554	20240719	121000	1544070	2530	2530	2530	2530	0
555	20240719	120900	1544070	2530	2530	2530	2530	0
556	20240719	120800	1544070	2530	2530	2530	2530	0
557	20240719	120700	1544070	2530	2530	2530	2530	0
558	20240719	120600	1544070	2530	2530	2530	2530	0
559	20240719	120500	1544070	2530	2530	2530	2530	0
560	20240719	120400	1544070	2530	2530	2530	2530	0
561	20240719	120300	1544070	2530	2530	2530	2530	0
562	20240719	120200	1544070	2530	2530	2530	2530	0
563	20240719	120100	1544070	2530	2530	2530	2530	0
564	20240719	120000	1544070	2530	2530	2530	2530	0
565	20240719	115900	1544070	2530	2530	2530	2530	0
566	20240719	115800	1544070	2530	2530	2530	2530	0
567	20240719	115700	1544070	2530	2530	2530	2530	0
568	20240719	115600	1544070	2530	2530	2530	2530	0
569	20240719	115500	1544070	2530	2530	2530	2530	0
570	20240719	115400	1544070	2530	2530	2530	2530	0
571	20240719	115300	1544070	2530	2530	2530	2530	0
572	20240719	115200	1544070	2530	2530	2530	2530	0
573	20240719	115100	1544070	2530	2530	2530	2530	0
574	20240719	115000	1544070	2530	2530	2530	2530	0
575	20240719	114900	1544070	2530	2530	2530	2530	0
576	20240719	114800	1544070	2530	2530	2530	2530	0
577	20240719	114700	1544070	2530	2530	2530	2530	0
578	20240719	114600	1544070	2530	2530	2530	2530	0
579	20240719	114500	1544070	2530	2530	2530	2530	0
580	20240719	114400	1544070	2530	2530	2530	2530	0
581	20240719	114300	1544070	2530	2530	2530	2530	0
582	20240719	114200	1544070	2530	2530	2530	2530	0
583	20240719	114100	1544070	2530	2530	2530	2530	0
584	20240719	114000	1544070	2530	2530	2530	2530	0
585	20240719	113900	1544070	2530	2530	2530	2530	0
586	20240719	113800	1544070	2530	2530	2530	2530	0
587	20240719	113700	1544070	2530	2530	2530	2530	0
588	20240719	113600	1544070	2530	2530	2530	2530	0
589	20240719	113500	1544070	2530	2530	2530	2530	0
590	20240719	113400	1544070	2530	2530	2530	2530	0
591	20240719	113300	1544070	2530	2530	2530	2530	0
592	20240719	113200	1544070	2530	2530	2530	2530	0
593	20240719	113100	1544070	2530	2530	2530	2530	0
594	20240719	113000	1544070	2530	2525	2530	2525	3
595	20240719	112900	1536490	2505	2505	2505	2505	0
596	20240719	112800	1536490	2505	2505	2505	2505	0
597	20240719	112700	1536490	2505	2505	2505	2505	0
598	20240719	112600	1536490	2505	2505	2505	2505	0
599	20240719	112500	1536490	2505	2505	2505	2505	0
600	20240719	112400	1536490	2505	2505	2505	2505	0
601	20240719	112300	1536490	2505	2505	2505	2505	0
602	20240719	112200	1536490	2505	2505	2505	2505	0
603	20240719	112100	1536490	2505	2505	2505	2505	0
604	20240719	112000	1536490	2505	2505	2505	2505	0
605	20240719	111900	1536490	2505	2505	2505	2505	0
606	20240719	111800	1536490	2505	2505	2505	2505	0
607	20240719	111700	1536490	2505	2505	2505	2505	0
608	20240719	111600	1536490	2505	2505	2505	2505	0
609	20240719	111500	1536490	2505	2505	2505	2505	20
610	20240719	111400	1486390	2540	2540	2540	2540	0
611	20240719	111300	1486390	2540	2540	2540	2540	0
612	20240719	111200	1486390	2540	2540	2540	2540	0
613	20240719	111100	1486390	2540	2540	2540	2540	0
614	20240719	111000	1486390	2540	2540	2540	2540	0
615	20240719	110900	1486390	2540	2540	2540	2540	0
616	20240719	110800	1486390	2540	2540	2540	2540	0
617	20240719	110700	1486390	2540	2540	2540	2540	0
618	20240719	110600	1486390	2540	2540	2540	2540	0
619	20240719	110500	1486390	2540	2540	2540	2540	0
620	20240719	110400	1486390	2540	2540	2540	2540	0
621	20240719	110300	1486390	2540	2540	2540	2540	0
622	20240719	110200	1486390	2540	2540	2540	2540	0
623	20240719	110100	1486390	2540	2540	2540	2540	0
624	20240719	110000	1486390	2540	2540	2540	2540	0
625	20240719	105900	1486390	2540	2540	2540	2540	0
626	20240719	105800	1486390	2540	2540	2540	2540	0
627	20240719	105700	1486390	2540	2540	2540	2540	0
628	20240719	105600	1486390	2540	2540	2540	2540	0
629	20240719	105500	1486390	2540	2540	2540	2540	0
630	20240719	105400	1486390	2540	2540	2540	2540	0
631	20240719	105300	1486390	2540	2540	2540	2540	0
632	20240719	105200	1486390	2540	2540	2540	2540	0
633	20240719	105100	1486390	2540	2540	2540	2540	0
634	20240719	105000	1486390	2540	2540	2540	2540	0
635	20240719	104900	1486390	2540	2540	2540	2540	0
636	20240719	104800	1486390	2540	2540	2540	2540	0
637	20240719	104700	1486390	2540	2540	2540	2540	0
638	20240719	104600	1486390	2540	2540	2540	2540	0
639	20240719	104500	1486390	2540	2540	2540	2540	0
640	20240719	104400	1486390	2540	2540	2540	2540	0
641	20240719	104300	1486390	2540	2540	2540	2540	0
642	20240719	104200	1486390	2540	2540	2540	2540	0
643	20240719	104100	1486390	2540	2540	2540	2540	0
644	20240719	104000	1486390	2540	2540	2540	2540	0
645	20240719	103900	1486390	2540	2540	2540	2540	0
646	20240719	103800	1486390	2540	2540	2540	2540	0
647	20240719	103700	1486390	2540	2540	2540	2540	0
648	20240719	103600	1486390	2540	2540	2540	2540	0
649	20240719	103500	1486390	2540	2540	2540	2540	0
650	20240719	103400	1486390	2540	2540	2540	2540	0
651	20240719	103300	1486390	2540	2540	2540	2540	0
652	20240719	103200	1486390	2540	2540	2540	2540	0
653	20240719	103100	1486390	2540	2540	2540	2540	0
654	20240719	103000	1486390	2540	2540	2540	2540	1
655	20240719	102900	1483850	2490	2525	2525	2490	500
656	20240719	102800	238790	2545	2545	2545	2545	0
657	20240719	102700	238790	2545	2545	2545	2545	0
658	20240719	102600	238790	2545	2545	2545	2545	0
659	20240719	102500	238790	2545	2545	2545	2545	0
660	20240719	102400	238790	2545	2545	2545	2545	0
661	20240719	102300	238790	2545	2545	2545	2545	0
662	20240719	102200	238790	2545	2545	2545	2545	0
663	20240719	102100	238790	2545	2545	2545	2545	0
664	20240719	102000	238790	2545	2545	2545	2545	0
665	20240719	101900	238790	2545	2545	2545	2545	0
666	20240719	101800	238790	2545	2545	2545	2545	0
667	20240719	101700	238790	2545	2545	2545	2545	0
668	20240719	101600	238790	2545	2545	2545	2545	0
669	20240719	101500	238790	2545	2545	2545	2545	0
670	20240719	101400	238790	2545	2545	2545	2545	0
671	20240719	101300	238790	2545	2545	2545	2545	0
672	20240719	101200	238790	2545	2545	2545	2545	0
673	20240719	101100	238790	2545	2545	2545	2545	0
674	20240719	101000	238790	2545	2545	2545	2545	0
675	20240719	100900	238790	2545	2545	2545	2545	0
676	20240719	100800	238790	2545	2545	2545	2545	0
677	20240719	100700	238790	2545	2545	2545	2545	0
678	20240719	100600	238790	2545	2545	2545	2545	0
679	20240719	100500	238790	2545	2545	2545	2545	0
680	20240719	100400	238790	2545	2545	2545	2545	0
681	20240719	100300	238790	2545	2545	2545	2545	0
682	20240719	100200	238790	2545	2545	2545	2545	0
683	20240719	100100	238790	2545	2545	2545	2545	0
684	20240719	100000	238790	2545	2545	2545	2545	0
685	20240719	095900	238790	2545	2545	2545	2545	0
686	20240719	095800	238790	2545	2545	2545	2545	0
687	20240719	095700	238790	2545	2545	2545	2545	4
688	20240719	095600	228610	2545	2540	2545	2540	3
689	20240719	095500	220985	2540	2540	2540	2540	0
690	20240719	095400	220985	2540	2540	2540	2540	0
691	20240719	095300	220985	2540	2540	2540	2540	0
692	20240719	095200	220985	2540	2540	2540	2540	0
693	20240719	095100	220985	2540	2540	2540	2540	0
694	20240719	095000	220985	2540	2540	2540	2540	0
695	20240719	094900	220985	2540	2540	2540	2540	84
696	20240719	094800	7625	2540	2540	2540	2540	0
697	20240719	094700	7625	2540	2540	2540	2540	0
698	20240719	094600	7625	2540	2540	2540	2540	0
699	20240719	094500	7625	2540	2540	2540	2540	0
700	20240719	094400	7625	2540	2540	2540	2540	0
701	20240719	094300	7625	2540	2540	2540	2540	1
702	20240719	094200	5085	2535	2535	2535	2535	0
703	20240719	094100	5085	2535	2535	2535	2535	0
704	20240719	094000	5085	2535	2535	2535	2535	0
705	20240719	093900	5085	2535	2535	2535	2535	0
706	20240719	093800	5085	2535	2535	2535	2535	0
707	20240719	093700	5085	2535	2535	2535	2535	0
708	20240719	093600	5085	2535	2535	2535	2535	0
709	20240719	093500	5085	2535	2535	2535	2535	0
710	20240719	093400	5085	2535	2535	2535	2535	0
711	20240719	093300	5085	2535	2535	2535	2535	1
712	20240719	093200	2550	2550	2550	2550	2550	0
713	20240719	093100	2550	2550	2550	2550	2550	0
714	20240719	093000	2550	2550	2550	2550	2550	0
715	20240719	092900	2550	2550	2550	2550	2550	1
716	20240719	092800	0	2495	2495	2495	2495	0
717	20240719	092700	0	2495	2495	2495	2495	0
718	20240719	092600	0	2495	2495	2495	2495	0
719	20240719	092500	0	2495	2495	2495	2495	0
720	20240719	092400	0	2495	2495	2495	2495	0
721	20240719	092300	0	2495	2495	2495	2495	0
722	20240719	092200	0	2495	2495	2495	2495	0
723	20240719	092100	0	2495	2495	2495	2495	0
724	20240719	092000	0	2495	2495	2495	2495	0
725	20240719	091900	0	2495	2495	2495	2495	0
726	20240719	091800	0	2495	2495	2495	2495	0
727	20240719	091700	0	2495	2495	2495	2495	0
728	20240719	091600	0	2495	2495	2495	2495	0
729	20240719	091500	0	2495	2495	2495	2495	0
730	20240719	091400	0	2495	2495	2495	2495	0
731	20240719	091300	0	2495	2495	2495	2495	0
732	20240719	091200	0	2495	2495	2495	2495	0
733	20240719	091100	0	2495	2495	2495	2495	0
734	20240719	091000	0	2495	2495	2495	2495	0
735	20240719	090900	0	2495	2495	2495	2495	0
736	20240719	090800	0	2495	2495	2495	2495	0
737	20240719	090700	0	2495	2495	2495	2495	0
738	20240719	090600	0	2495	2495	2495	2495	0
739	20240719	090500	0	2495	2495	2495	2495	0
740	20240719	090400	0	2495	2495	2495	2495	0
741	20240719	090300	0	2495	2495	2495	2495	0
742	20240719	090200	0	2495	2495	2495	2495	0
743	20240719	090100	0	2495	2495	2495	2495	0
744	20240719	090000	0	2495	2495	2495	2495	0