KissMeData/354390/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	213200	5697050	5940	5940	5940	5940	5
3	20240705	213100	5697050	5940	5940	5940	5940	0
4	20240705	213000	5697050	5940	5940	5940	5940	0
5	20240705	212900	5697050	5940	5940	5940	5940	0
6	20240705	212800	5697050	5940	5940	5940	5940	0
7	20240705	212700	5697050	5940	5940	5940	5940	0
8	20240705	212600	5697050	5940	5940	5940	5940	0
9	20240705	212500	5697050	5940	5940	5940	5940	0
10	20240705	212400	5697050	5940	5940	5940	5940	0
11	20240705	212300	5697050	5940	5940	5940	5940	0
12	20240705	212200	5697050	5940	5940	5940	5940	0
13	20240705	212100	5697050	5940	5940	5940	5940	0
14	20240705	212000	5697050	5940	5940	5940	5940	0
15	20240705	211900	5697050	5940	5940	5940	5940	0
16	20240705	211800	5697050	5940	5940	5940	5940	0
17	20240705	211700	5697050	5940	5940	5940	5940	0
18	20240705	211600	5697050	5940	5940	5940	5940	0
19	20240705	211500	5697050	5940	5940	5940	5940	0
20	20240705	211400	5697050	5940	5940	5940	5940	0
21	20240705	211300	5697050	5940	5940	5940	5940	0
22	20240705	211200	5697050	5940	5940	5940	5940	0
23	20240705	211100	5697050	5940	5940	5940	5940	0
24	20240705	211000	5697050	5940	5940	5940	5940	0
25	20240705	210900	5697050	5940	5940	5940	5940	0
26	20240705	210800	5697050	5940	5940	5940	5940	0
27	20240705	210700	5697050	5940	5940	5940	5940	0
28	20240705	210600	5697050	5940	5940	5940	5940	0
29	20240705	210500	5697050	5940	5940	5940	5940	0
30	20240705	210400	5697050	5940	5940	5940	5940	0
31	20240705	210300	5697050	5940	5940	5940	5940	0
32	20240705	210200	5697050	5940	5940	5940	5940	5
33	20240705	210100	5697050	5940	5940	5940	5940	0
34	20240705	210000	5697050	5940	5940	5940	5940	0
35	20240705	205900	5697050	5940	5940	5940	5940	0
36	20240705	205800	5697050	5940	5940	5940	5940	0
37	20240705	205700	5697050	5940	5940	5940	5940	0
38	20240705	205600	5697050	5940	5940	5940	5940	0
39	20240705	205500	5697050	5940	5940	5940	5940	0
40	20240705	205400	5697050	5940	5940	5940	5940	0
41	20240705	205300	5697050	5940	5940	5940	5940	0
42	20240705	205200	5697050	5940	5940	5940	5940	0
43	20240705	205100	5697050	5940	5940	5940	5940	0
44	20240705	205000	5697050	5940	5940	5940	5940	0
45	20240705	204900	5697050	5940	5940	5940	5940	0
46	20240705	204800	5697050	5940	5940	5940	5940	0
47	20240705	204700	5697050	5940	5940	5940	5940	0
48	20240705	204600	5697050	5940	5940	5940	5940	0
49	20240705	204500	5697050	5940	5940	5940	5940	0
50	20240705	204400	5697050	5940	5940	5940	5940	0
51	20240705	204300	5697050	5940	5940	5940	5940	0
52	20240705	204200	5697050	5940	5940	5940	5940	0
53	20240705	204100	5697050	5940	5940	5940	5940	0
54	20240705	204000	5697050	5940	5940	5940	5940	0
55	20240705	203900	5697050	5940	5940	5940	5940	0
56	20240705	203800	5697050	5940	5940	5940	5940	0
57	20240705	203700	5697050	5940	5940	5940	5940	0
58	20240705	203600	5697050	5940	5940	5940	5940	0
59	20240705	203500	5697050	5940	5940	5940	5940	0
60	20240705	203400	5697050	5940	5940	5940	5940	0
61	20240705	203300	5697050	5940	5940	5940	5940	0
62	20240705	203200	5697050	5940	5940	5940	5940	5
63	20240705	203100	5697050	5940	5940	5940	5940	0
64	20240705	203000	5697050	5940	5940	5940	5940	0
65	20240705	202900	5697050	5940	5940	5940	5940	0
66	20240705	202800	5697050	5940	5940	5940	5940	0
67	20240705	202700	5697050	5940	5940	5940	5940	0
68	20240705	202600	5697050	5940	5940	5940	5940	0
69	20240705	202500	5697050	5940	5940	5940	5940	0
70	20240705	202400	5697050	5940	5940	5940	5940	0
71	20240705	202300	5697050	5940	5940	5940	5940	0
72	20240705	202200	5697050	5940	5940	5940	5940	0
73	20240705	202100	5697050	5940	5940	5940	5940	0
74	20240705	202000	5697050	5940	5940	5940	5940	0
75	20240705	201900	5697050	5940	5940	5940	5940	0
76	20240705	201800	5697050	5940	5940	5940	5940	0
77	20240705	201700	5697050	5940	5940	5940	5940	0
78	20240705	201600	5697050	5940	5940	5940	5940	0
79	20240705	201500	5697050	5940	5940	5940	5940	0
80	20240705	201400	5697050	5940	5940	5940	5940	0
81	20240705	201300	5697050	5940	5940	5940	5940	0
82	20240705	201200	5697050	5940	5940	5940	5940	0
83	20240705	201100	5697050	5940	5940	5940	5940	0
84	20240705	201000	5697050	5940	5940	5940	5940	0
85	20240705	200900	5697050	5940	5940	5940	5940	0
86	20240705	200800	5697050	5940	5940	5940	5940	0
87	20240705	200700	5697050	5940	5940	5940	5940	0
88	20240705	200600	5697050	5940	5940	5940	5940	0
89	20240705	200500	5697050	5940	5940	5940	5940	0
90	20240705	200400	5697050	5940	5940	5940	5940	0
91	20240705	200300	5697050	5940	5940	5940	5940	0
92	20240705	200200	5697050	5940	5940	5940	5940	5
93	20240705	200100	5697050	5940	5940	5940	5940	0
94	20240705	200000	5697050	5940	5940	5940	5940	0
95	20240705	195900	5697050	5940	5940	5940	5940	0
96	20240705	195800	5697050	5940	5940	5940	5940	0
97	20240705	195700	5697050	5940	5940	5940	5940	0
98	20240705	195600	5697050	5940	5940	5940	5940	0
99	20240705	195500	5697050	5940	5940	5940	5940	0
100	20240705	195400	5697050	5940	5940	5940	5940	0
101	20240705	195300	5697050	5940	5940	5940	5940	0
102	20240705	195200	5697050	5940	5940	5940	5940	0
103	20240705	195100	5697050	5940	5940	5940	5940	0
104	20240705	195000	5697050	5940	5940	5940	5940	0
105	20240705	194900	5697050	5940	5940	5940	5940	0
106	20240705	194800	5697050	5940	5940	5940	5940	0
107	20240705	194700	5697050	5940	5940	5940	5940	0
108	20240705	194600	5697050	5940	5940	5940	5940	0
109	20240705	194500	5697050	5940	5940	5940	5940	0
110	20240705	194400	5697050	5940	5940	5940	5940	0
111	20240705	194300	5697050	5940	5940	5940	5940	0
112	20240705	194200	5697050	5940	5940	5940	5940	0
113	20240705	194100	5697050	5940	5940	5940	5940	0
114	20240705	194000	5697050	5940	5940	5940	5940	0
115	20240705	193900	5697050	5940	5940	5940	5940	0
116	20240705	193800	5697050	5940	5940	5940	5940	0
117	20240705	193700	5697050	5940	5940	5940	5940	0
118	20240705	193600	5697050	5940	5940	5940	5940	0
119	20240705	193500	5697050	5940	5940	5940	5940	0
120	20240705	193400	5697050	5940	5940	5940	5940	0
121	20240705	193300	5697050	5940	5940	5940	5940	0
122	20240705	193200	5697050	5940	5940	5940	5940	5
123	20240705	193100	5697050	5940	5940	5940	5940	0
124	20240705	193000	5697050	5940	5940	5940	5940	0
125	20240705	192900	5697050	5940	5940	5940	5940	0
126	20240705	192800	5697050	5940	5940	5940	5940	0
127	20240705	192700	5697050	5940	5940	5940	5940	0
128	20240705	192600	5697050	5940	5940	5940	5940	0
129	20240705	192500	5697050	5940	5940	5940	5940	0
130	20240705	192400	5697050	5940	5940	5940	5940	0
131	20240705	192300	5697050	5940	5940	5940	5940	0
132	20240705	192200	5697050	5940	5940	5940	5940	0
133	20240705	192100	5697050	5940	5940	5940	5940	0
134	20240705	192000	5697050	5940	5940	5940	5940	0
135	20240705	191900	5697050	5940	5940	5940	5940	0
136	20240705	191800	5697050	5940	5940	5940	5940	0
137	20240705	191700	5697050	5940	5940	5940	5940	0
138	20240705	191600	5697050	5940	5940	5940	5940	0
139	20240705	191500	5697050	5940	5940	5940	5940	0
140	20240705	191400	5697050	5940	5940	5940	5940	0
141	20240705	191300	5697050	5940	5940	5940	5940	0
142	20240705	191200	5697050	5940	5940	5940	5940	0
143	20240705	191100	5697050	5940	5940	5940	5940	0
144	20240705	191000	5697050	5940	5940	5940	5940	0
145	20240705	190900	5697050	5940	5940	5940	5940	0
146	20240705	190800	5697050	5940	5940	5940	5940	0
147	20240705	190700	5697050	5940	5940	5940	5940	0
148	20240705	190600	5697050	5940	5940	5940	5940	0
149	20240705	190500	5697050	5940	5940	5940	5940	0
150	20240705	190400	5697050	5940	5940	5940	5940	0
151	20240705	190300	5697050	5940	5940	5940	5940	0
152	20240705	190200	5697050	5940	5940	5940	5940	5
153	20240705	190100	5697050	5940	5940	5940	5940	0
154	20240705	190000	5697050	5940	5940	5940	5940	0
155	20240705	185900	5697050	5940	5940	5940	5940	0
156	20240705	185800	5697050	5940	5940	5940	5940	0
157	20240705	185700	5697050	5940	5940	5940	5940	0
158	20240705	185600	5697050	5940	5940	5940	5940	0
159	20240705	185500	5697050	5940	5940	5940	5940	0
160	20240705	185400	5697050	5940	5940	5940	5940	0
161	20240705	185300	5697050	5940	5940	5940	5940	0
162	20240705	185200	5697050	5940	5940	5940	5940	0
163	20240705	185100	5697050	5940	5940	5940	5940	0
164	20240705	185000	5697050	5940	5940	5940	5940	0
165	20240705	184900	5697050	5940	5940	5940	5940	0
166	20240705	184800	5697050	5940	5940	5940	5940	0
167	20240705	184700	5697050	5940	5940	5940	5940	0
168	20240705	184600	5697050	5940	5940	5940	5940	0
169	20240705	184500	5697050	5940	5940	5940	5940	0
170	20240705	184400	5697050	5940	5940	5940	5940	0
171	20240705	184300	5697050	5940	5940	5940	5940	0
172	20240705	184200	5697050	5940	5940	5940	5940	0
173	20240705	184100	5697050	5940	5940	5940	5940	0
174	20240705	184000	5697050	5940	5940	5940	5940	0
175	20240705	183900	5697050	5940	5940	5940	5940	0
176	20240705	183800	5697050	5940	5940	5940	5940	0
177	20240705	183700	5697050	5940	5940	5940	5940	0
178	20240705	183600	5697050	5940	5940	5940	5940	0
179	20240705	183500	5697050	5940	5940	5940	5940	0
180	20240705	183400	5697050	5940	5940	5940	5940	0
181	20240705	183300	5697050	5940	5940	5940	5940	0
182	20240705	183200	5697050	5940	5940	5940	5940	5
183	20240705	183100	5697050	5940	5940	5940	5940	0
184	20240705	183000	5697050	5940	5940	5940	5940	0
185	20240705	182900	5697050	5940	5940	5940	5940	0
186	20240705	182800	5697050	5940	5940	5940	5940	0
187	20240705	182700	5697050	5940	5940	5940	5940	0
188	20240705	182600	5697050	5940	5940	5940	5940	0
189	20240705	182500	5697050	5940	5940	5940	5940	0
190	20240705	182400	5697050	5940	5940	5940	5940	0
191	20240705	182300	5697050	5940	5940	5940	5940	0
192	20240705	182200	5697050	5940	5940	5940	5940	0
193	20240705	182100	5697050	5940	5940	5940	5940	0
194	20240705	182000	5697050	5940	5940	5940	5940	0
195	20240705	181900	5697050	5940	5940	5940	5940	0
196	20240705	181800	5697050	5940	5940	5940	5940	0
197	20240705	181700	5697050	5940	5940	5940	5940	0
198	20240705	181600	5697050	5940	5940	5940	5940	0
199	20240705	181500	5697050	5940	5940	5940	5940	0
200	20240705	181400	5697050	5940	5940	5940	5940	0
201	20240705	181300	5697050	5940	5940	5940	5940	0
202	20240705	181200	5697050	5940	5940	5940	5940	0
203	20240705	181100	5697050	5940	5940	5940	5940	0
204	20240705	181000	5697050	5940	5940	5940	5940	0
205	20240705	180900	5697050	5940	5940	5940	5940	0
206	20240705	180800	5697050	5940	5940	5940	5940	0
207	20240705	180700	5697050	5940	5940	5940	5940	0
208	20240705	180600	5697050	5940	5940	5940	5940	0
209	20240705	180500	5697050	5940	5940	5940	5940	0
210	20240705	180400	5697050	5940	5940	5940	5940	0
211	20240705	180300	5697050	5940	5940	5940	5940	0
212	20240705	180200	5697050	5940	5940	5940	5940	5
213	20240705	180100	5697050	5940	5940	5940	5940	0
214	20240705	180000	5697050	5940	5940	5940	5940	0
215	20240705	175900	5697050	5940	5940	5940	5940	0
216	20240705	175800	5697050	5940	5940	5940	5940	0
217	20240705	175700	5697050	5940	5940	5940	5940	0
218	20240705	175600	5697050	5940	5940	5940	5940	0
219	20240705	175500	5697050	5940	5940	5940	5940	0
220	20240705	175400	5697050	5940	5940	5940	5940	0
221	20240705	175300	5697050	5940	5940	5940	5940	0
222	20240705	175200	5697050	5940	5940	5940	5940	0
223	20240705	175100	5697050	5940	5940	5940	5940	0
224	20240705	175000	5697050	5940	5940	5940	5940	0
225	20240705	174900	5697050	5940	5940	5940	5940	0
226	20240705	174800	5697050	5940	5940	5940	5940	0
227	20240705	174700	5697050	5940	5940	5940	5940	0
228	20240705	174600	5697050	5940	5940	5940	5940	0
229	20240705	174500	5697050	5940	5940	5940	5940	0
230	20240705	174400	5697050	5940	5940	5940	5940	0
231	20240705	174300	5697050	5940	5940	5940	5940	0
232	20240705	174200	5697050	5940	5940	5940	5940	0
233	20240705	174100	5697050	5940	5940	5940	5940	0
234	20240705	174000	5697050	5940	5940	5940	5940	0
235	20240705	173900	5697050	5940	5940	5940	5940	0
236	20240705	173800	5697050	5940	5940	5940	5940	0
237	20240705	173700	5697050	5940	5940	5940	5940	0
238	20240705	173600	5697050	5940	5940	5940	5940	0
239	20240705	173500	5697050	5940	5940	5940	5940	0
240	20240705	173400	5697050	5940	5940	5940	5940	0
241	20240705	173300	5697050	5940	5940	5940	5940	0
242	20240705	173200	5697050	5940	5940	5940	5940	5
243	20240705	173100	5697050	5940	5940	5940	5940	0
244	20240705	173000	5697050	5940	5940	5940	5940	0
245	20240705	172900	5697050	5940	5940	5940	5940	0
246	20240705	172800	5697050	5940	5940	5940	5940	0
247	20240705	172700	5697050	5940	5940	5940	5940	0
248	20240705	172600	5697050	5940	5940	5940	5940	0
249	20240705	172500	5697050	5940	5940	5940	5940	0
250	20240705	172400	5697050	5940	5940	5940	5940	0
251	20240705	172300	5697050	5940	5940	5940	5940	0
252	20240705	172200	5697050	5940	5940	5940	5940	0
253	20240705	172100	5697050	5940	5940	5940	5940	0
254	20240705	172000	5697050	5940	5940	5940	5940	0
255	20240705	171900	5697050	5940	5940	5940	5940	0
256	20240705	171800	5697050	5940	5940	5940	5940	0
257	20240705	171700	5697050	5940	5940	5940	5940	0
258	20240705	171600	5697050	5940	5940	5940	5940	0
259	20240705	171500	5697050	5940	5940	5940	5940	0
260	20240705	171400	5697050	5940	5940	5940	5940	0
261	20240705	171300	5697050	5940	5940	5940	5940	0
262	20240705	171200	5697050	5940	5940	5940	5940	0
263	20240705	171100	5697050	5940	5940	5940	5940	0
264	20240705	171000	5697050	5940	5940	5940	5940	0
265	20240705	170900	5697050	5940	5940	5940	5940	0
266	20240705	170800	5697050	5940	5940	5940	5940	0
267	20240705	170700	5697050	5940	5940	5940	5940	0
268	20240705	170600	5697050	5940	5940	5940	5940	0
269	20240705	170500	5697050	5940	5940	5940	5940	0
270	20240705	170400	5697050	5940	5940	5940	5940	0
271	20240705	170300	5697050	5940	5940	5940	5940	0
272	20240705	170200	5697050	5940	5940	5940	5940	5
273	20240705	170100	5697050	5940	5940	5940	5940	0
274	20240705	170000	5697050	5940	5940	5940	5940	0
275	20240705	165900	5697050	5940	5940	5940	5940	0
276	20240705	165800	5697050	5940	5940	5940	5940	0
277	20240705	165700	5697050	5940	5940	5940	5940	0
278	20240705	165600	5697050	5940	5940	5940	5940	0
279	20240705	165500	5697050	5940	5940	5940	5940	0
280	20240705	165400	5697050	5940	5940	5940	5940	0
281	20240705	165300	5697050	5940	5940	5940	5940	0
282	20240705	165200	5697050	5940	5940	5940	5940	0
283	20240705	165100	5697050	5940	5940	5940	5940	0
284	20240705	165000	5697050	5940	5940	5940	5940	0
285	20240705	164900	5697050	5940	5940	5940	5940	0
286	20240705	164800	5697050	5940	5940	5940	5940	0
287	20240705	164700	5697050	5940	5940	5940	5940	0
288	20240705	164600	5697050	5940	5940	5940	5940	0
289	20240705	164500	5697050	5940	5940	5940	5940	0
290	20240705	164400	5697050	5940	5940	5940	5940	0
291	20240705	164300	5697050	5940	5940	5940	5940	0
292	20240705	164200	5697050	5940	5940	5940	5940	0
293	20240705	164100	5697050	5940	5940	5940	5940	0
294	20240705	164000	5697050	5940	5940	5940	5940	0
295	20240705	163900	5697050	5940	5940	5940	5940	0
296	20240705	163800	5697050	5940	5940	5940	5940	0
297	20240705	163700	5697050	5940	5940	5940	5940	0
298	20240705	163600	5697050	5940	5940	5940	5940	0
299	20240705	163500	5697050	5940	5940	5940	5940	0
300	20240705	163400	5697050	5940	5940	5940	5940	0
301	20240705	163300	5697050	5940	5940	5940	5940	0
302	20240705	163200	5697050	5940	5940	5940	5940	5
303	20240705	163100	5697050	5940	5940	5940	5940	0
304	20240705	163000	5697050	5940	5940	5940	5940	0
305	20240705	162900	5697050	5940	5940	5940	5940	0
306	20240705	162800	5697050	5940	5940	5940	5940	0
307	20240705	162700	5697050	5940	5940	5940	5940	0
308	20240705	162600	5697050	5940	5940	5940	5940	0
309	20240705	162500	5697050	5940	5940	5940	5940	0
310	20240705	162400	5697050	5940	5940	5940	5940	0
311	20240705	162300	5697050	5940	5940	5940	5940	0
312	20240705	162200	5697050	5940	5940	5940	5940	0
313	20240705	162100	5697050	5940	5940	5940	5940	0
314	20240705	162000	5697050	5940	5940	5940	5940	0
315	20240705	161900	5697050	5940	5940	5940	5940	0
316	20240705	161800	5697050	5940	5940	5940	5940	0
317	20240705	161700	5697050	5940	5940	5940	5940	0
318	20240705	161600	5697050	5940	5940	5940	5940	0
319	20240705	161500	5697050	5940	5940	5940	5940	0
320	20240705	161400	5697050	5940	5940	5940	5940	0
321	20240705	161300	5697050	5940	5940	5940	5940	0
322	20240705	161200	5697050	5940	5940	5940	5940	0
323	20240705	161100	5697050	5940	5940	5940	5940	0
324	20240705	161000	5697050	5940	5940	5940	5940	0
325	20240705	160900	5697050	5940	5940	5940	5940	0
326	20240705	160800	5697050	5940	5940	5940	5940	0
327	20240705	160700	5697050	5940	5940	5940	5940	0
328	20240705	160600	5697050	5940	5940	5940	5940	0
329	20240705	160500	5697050	5940	5940	5940	5940	0
330	20240705	160400	5697050	5940	5940	5940	5940	0
331	20240705	160300	5697050	5940	5940	5940	5940	0
332	20240705	160200	5697050	5940	5940	5940	5940	5
333	20240705	160100	5697050	5940	5940	5940	5940	0
334	20240705	160000	5697050	5940	5940	5940	5940	0
335	20240705	155900	5697050	5940	5940	5940	5940	0
336	20240705	155800	5697050	5940	5940	5940	5940	0
337	20240705	155700	5697050	5940	5940	5940	5940	0
338	20240705	155600	5697050	5940	5940	5940	5940	0
339	20240705	155500	5697050	5940	5940	5940	5940	0
340	20240705	155400	5697050	5940	5940	5940	5940	0
341	20240705	155300	5697050	5940	5940	5940	5940	0
342	20240705	155200	5697050	5940	5940	5940	5940	0
343	20240705	155100	5697050	5940	5940	5940	5940	0
344	20240705	155000	5697050	5940	5940	5940	5940	0
345	20240705	154900	5697050	5940	5940	5940	5940	0
346	20240705	154800	5697050	5940	5940	5940	5940	0
347	20240705	154700	5697050	5940	5940	5940	5940	0
348	20240705	154600	5697050	5940	5940	5940	5940	0
349	20240705	154500	5697050	5940	5940	5940	5940	0
350	20240705	154400	5697050	5940	5940	5940	5940	0
351	20240705	154300	5697050	5940	5940	5940	5940	0
352	20240705	154200	5697050	5940	5940	5940	5940	0
353	20240705	154100	5697050	5940	5940	5940	5940	0
354	20240705	154000	5697050	5940	5940	5940	5940	0
355	20240705	153900	5697050	5940	5940	5940	5940	0
356	20240705	153800	5697050	5940	5940	5940	5940	0
357	20240705	153700	5697050	5940	5940	5940	5940	0
358	20240705	153600	5697050	5940	5940	5940	5940	0
359	20240705	153500	5697050	5940	5940	5940	5940	0
360	20240705	153400	5697050	5940	5940	5940	5940	0
361	20240705	153300	5697050	5940	5940	5940	5940	0
362	20240705	153200	5697050	5940	5940	5940	5940	5
363	20240705	153100	5697050	5940	5940	5940	5940	0
364	20240705	153000	5697050	5940	5940	5940	5940	5
365	20240705	152900	5667350	5800	5800	5800	5800	0
366	20240705	152800	5667350	5800	5800	5800	5800	0
367	20240705	152700	5667350	5800	5800	5800	5800	0
368	20240705	152600	5667350	5800	5800	5800	5800	0
369	20240705	152500	5667350	5800	5800	5800	5800	0
370	20240705	152400	5667350	5800	5800	5800	5800	0
371	20240705	152300	5667350	5800	5800	5800	5800	0
372	20240705	152200	5667350	5800	5800	5800	5800	0
373	20240705	152100	5667350	5800	5800	5800	5800	0
374	20240705	152000	5667350	5800	5800	5800	5800	0
375	20240705	151900	5667350	5800	5800	5800	5800	0
376	20240705	151800	5667350	5800	5800	5800	5800	0
377	20240705	151700	5667350	5800	5800	5800	5800	0
378	20240705	151600	5667350	5800	5800	5800	5800	0
379	20240705	151500	5667350	5800	5800	5800	5800	0
380	20240705	151400	5667350	5800	5800	5800	5800	0
381	20240705	151300	5667350	5800	5800	5800	5800	0
382	20240705	151200	5667350	5800	5800	5800	5800	0
383	20240705	151100	5667350	5800	5800	5800	5800	0
384	20240705	151000	5667350	5800	5800	5800	5800	0
385	20240705	150900	5667350	5800	5800	5800	5800	0
386	20240705	150800	5667350	5800	5800	5800	5800	0
387	20240705	150700	5667350	5800	5800	5800	5800	0
388	20240705	150600	5667350	5800	5800	5800	5800	0
389	20240705	150500	5667350	5800	5800	5800	5800	0
390	20240705	150400	5667350	5800	5800	5800	5800	0
391	20240705	150300	5667350	5800	5800	5800	5800	0
392	20240705	150200	5667350	5800	5800	5800	5800	0
393	20240705	150100	5667350	5800	5800	5800	5800	0
394	20240705	150000	5667350	5800	5800	5800	5800	0
395	20240705	145900	5667350	5800	5800	5800	5800	0
396	20240705	145800	5667350	5800	5800	5800	5800	0
397	20240705	145700	5667350	5800	5800	5800	5800	0
398	20240705	145600	5667350	5800	5800	5800	5800	0
399	20240705	145500	5667350	5800	5800	5800	5800	0
400	20240705	145400	5667350	5800	5800	5800	5800	0
401	20240705	145300	5667350	5800	5800	5800	5800	0
402	20240705	145200	5667350	5800	5800	5800	5800	0
403	20240705	145100	5667350	5800	5800	5800	5800	0
404	20240705	145000	5667350	5800	5800	5800	5800	0
405	20240705	144900	5667350	5800	5800	5800	5800	0
406	20240705	144800	5667350	5800	5800	5800	5800	0
407	20240705	144700	5667350	5800	5800	5800	5800	0
408	20240705	144600	5667350	5800	5800	5800	5800	0
409	20240705	144500	5667350	5800	5800	5800	5800	0
410	20240705	144400	5667350	5800	5800	5800	5800	0
411	20240705	144300	5667350	5800	5800	5800	5800	0
412	20240705	144200	5667350	5800	5800	5800	5800	0
413	20240705	144100	5667350	5800	5800	5800	5800	0
414	20240705	144000	5667350	5800	5800	5800	5800	0
415	20240705	143900	5667350	5800	5800	5800	5800	0
416	20240705	143800	5667350	5800	5800	5800	5800	0
417	20240705	143700	5667350	5800	5800	5800	5800	0
418	20240705	143600	5667350	5800	5800	5800	5800	0
419	20240705	143500	5667350	5800	5800	5800	5800	0
420	20240705	143400	5667350	5800	5800	5800	5800	0
421	20240705	143300	5667350	5800	5800	5800	5800	0
422	20240705	143200	5667350	5800	5800	5800	5800	0
423	20240705	143100	5667350	5800	5800	5800	5800	0
424	20240705	143000	5667350	5800	5800	5800	5800	0
425	20240705	142900	5667350	5800	5800	5800	5800	0
426	20240705	142800	5667350	5800	5800	5800	5800	0
427	20240705	142700	5667350	5800	5800	5800	5800	0
428	20240705	142600	5667350	5800	5800	5800	5800	0
429	20240705	142500	5667350	5800	5800	5800	5800	0
430	20240705	142400	5667350	5800	5800	5800	5800	0
431	20240705	142300	5667350	5800	5800	5800	5800	0
432	20240705	142200	5667350	5800	5800	5800	5800	0
433	20240705	142100	5667350	5800	5800	5800	5800	0
434	20240705	142000	5667350	5800	5800	5800	5800	0
435	20240705	141900	5667350	5800	5800	5800	5800	0
436	20240705	141800	5667350	5800	5800	5800	5800	0
437	20240705	141700	5667350	5800	5800	5800	5800	0
438	20240705	141600	5667350	5800	5800	5800	5800	0
439	20240705	141500	5667350	5800	5800	5800	5800	0
440	20240705	141400	5667350	5800	5800	5800	5800	0
441	20240705	141300	5667350	5800	5800	5800	5800	0
442	20240705	141200	5667350	5800	5800	5800	5800	0
443	20240705	141100	5667350	5800	5800	5800	5800	0
444	20240705	141000	5667350	5800	5800	5800	5800	0
445	20240705	140900	5667350	5800	5800	5800	5800	0
446	20240705	140800	5667350	5800	5800	5800	5800	0
447	20240705	140700	5667350	5800	5800	5800	5800	0
448	20240705	140600	5667350	5800	5800	5800	5800	0
449	20240705	140500	5667350	5800	5800	5800	5800	0
450	20240705	140400	5667350	5800	5800	5800	5800	0
451	20240705	140300	5667350	5800	5800	5800	5800	0
452	20240705	140200	5667350	5800	5800	5800	5800	0
453	20240705	140100	5667350	5800	5800	5800	5800	0
454	20240705	140000	5667350	5800	5800	5800	5800	0
455	20240705	135900	5667350	5800	5800	5800	5800	0
456	20240705	135800	5667350	5800	5800	5800	5800	0
457	20240705	135700	5667350	5800	5800	5800	5800	0
458	20240705	135600	5667350	5800	5800	5800	5800	0
459	20240705	135500	5667350	5800	5800	5800	5800	0
460	20240705	135400	5667350	5800	5800	5800	5800	0
461	20240705	135300	5667350	5800	5800	5800	5800	0
462	20240705	135200	5667350	5800	5800	5800	5800	0
463	20240705	135100	5667350	5800	5800	5800	5800	0
464	20240705	135000	5667350	5800	5800	5800	5800	8
465	20240705	134900	5620950	5800	5800	5800	5800	0
466	20240705	134800	5620950	5800	5800	5800	5800	0
467	20240705	134700	5620950	5800	5800	5800	5800	0
468	20240705	134600	5620950	5800	5800	5800	5800	0
469	20240705	134500	5620950	5800	5800	5800	5800	0
470	20240705	134400	5620950	5800	5800	5800	5800	0
471	20240705	134300	5620950	5800	5800	5800	5800	0
472	20240705	134200	5620950	5800	5800	5800	5800	0
473	20240705	134100	5620950	5800	5800	5800	5800	0
474	20240705	134000	5620950	5800	5800	5800	5800	0
475	20240705	133900	5620950	5800	5800	5800	5800	0
476	20240705	133800	5620950	5800	5800	5800	5800	0
477	20240705	133700	5620950	5800	5800	5800	5800	0
478	20240705	133600	5620950	5800	5800	5800	5800	0
479	20240705	133500	5620950	5800	5800	5800	5800	0
480	20240705	133400	5620950	5800	5800	5800	5800	0
481	20240705	133300	5620950	5800	5800	5800	5800	0
482	20240705	133200	5620950	5800	5800	5800	5800	0
483	20240705	133100	5620950	5800	5800	5800	5800	0
484	20240705	133000	5620950	5800	5800	5800	5800	0
485	20240705	132900	5620950	5800	5800	5800	5800	0
486	20240705	132800	5620950	5800	5800	5800	5800	0
487	20240705	132700	5620950	5800	5800	5800	5800	0
488	20240705	132600	5620950	5800	5800	5800	5800	0
489	20240705	132500	5620950	5800	5800	5800	5800	0
490	20240705	132400	5620950	5800	5800	5800	5800	0
491	20240705	132300	5620950	5800	5800	5800	5800	0
492	20240705	132200	5620950	5800	5800	5800	5800	0
493	20240705	132100	5620950	5800	5800	5800	5800	0
494	20240705	132000	5620950	5800	5800	5800	5800	0
495	20240705	131900	5620950	5800	5800	5800	5800	0
496	20240705	131800	5620950	5800	5800	5800	5800	0
497	20240705	131700	5620950	5800	5800	5800	5800	0
498	20240705	131600	5620950	5800	5800	5800	5800	0
499	20240705	131500	5620950	5800	5800	5800	5800	0
500	20240705	131400	5620950	5800	5800	5800	5800	0
501	20240705	131300	5620950	5800	5800	5800	5800	0
502	20240705	131200	5620950	5800	5800	5800	5800	0
503	20240705	131100	5620950	5800	5800	5800	5800	0
504	20240705	131000	5620950	5800	5800	5800	5800	0
505	20240705	130900	5620950	5800	5800	5800	5800	0
506	20240705	130800	5620950	5800	5800	5800	5800	0
507	20240705	130700	5620950	5800	5800	5800	5800	0
508	20240705	130600	5620950	5800	5800	5800	5800	0
509	20240705	130500	5620950	5800	5800	5800	5800	0
510	20240705	130400	5620950	5800	5800	5800	5800	0
511	20240705	130300	5620950	5800	5800	5800	5800	0
512	20240705	130200	5620950	5800	5800	5800	5800	0
513	20240705	130100	5620950	5800	5800	5800	5800	0
514	20240705	130000	5620950	5800	5800	5800	5800	0
515	20240705	125900	5620950	5800	5800	5800	5800	0
516	20240705	125800	5620950	5800	5800	5800	5800	0
517	20240705	125700	5620950	5800	5800	5800	5800	0
518	20240705	125600	5620950	5800	5800	5800	5800	0
519	20240705	125500	5620950	5800	5800	5800	5800	0
520	20240705	125400	5620950	5800	5800	5800	5800	0
521	20240705	125300	5620950	5800	5800	5800	5800	0
522	20240705	125200	5620950	5800	5800	5800	5800	0
523	20240705	125100	5620950	5800	5800	5800	5800	0
524	20240705	125000	5620950	5800	5800	5800	5800	0
525	20240705	124900	5620950	5800	5800	5800	5800	0
526	20240705	124800	5620950	5800	5800	5800	5800	0
527	20240705	124700	5620950	5800	5800	5800	5800	0
528	20240705	124600	5620950	5800	5800	5800	5800	0
529	20240705	124500	5620950	5800	5800	5800	5800	0
530	20240705	124400	5620950	5800	5800	5800	5800	0
531	20240705	124300	5620950	5800	5800	5800	5800	0
532	20240705	124200	5620950	5800	5800	5800	5800	0
533	20240705	124100	5620950	5800	5800	5800	5800	0
534	20240705	124000	5620950	5800	5800	5800	5800	0
535	20240705	123900	5620950	5800	5800	5800	5800	0
536	20240705	123800	5620950	5800	5800	5800	5800	0
537	20240705	123700	5620950	5800	5800	5800	5800	0
538	20240705	123600	5620950	5800	5800	5800	5800	0
539	20240705	123500	5620950	5800	5800	5800	5800	0
540	20240705	123400	5620950	5800	5800	5800	5800	0
541	20240705	123300	5620950	5800	5800	5800	5800	0
542	20240705	123200	5620950	5800	5800	5800	5800	0
543	20240705	123100	5620950	5800	5800	5800	5800	0
544	20240705	123000	5620950	5800	5800	5800	5800	0
545	20240705	122900	5620950	5800	5800	5800	5800	0
546	20240705	122800	5620950	5800	5800	5800	5800	0
547	20240705	122700	5620950	5800	5800	5800	5800	0
548	20240705	122600	5620950	5800	5800	5800	5800	0
549	20240705	122500	5620950	5800	5800	5800	5800	0
550	20240705	122400	5620950	5800	5800	5800	5800	0
551	20240705	122300	5620950	5800	5800	5800	5800	0
552	20240705	122200	5620950	5800	5800	5800	5800	0
553	20240705	122100	5620950	5800	5800	5800	5800	0
554	20240705	122000	5620950	5800	5800	5800	5800	0
555	20240705	121900	5620950	5800	5800	5800	5800	0
556	20240705	121800	5620950	5800	5800	5800	5800	0
557	20240705	121700	5620950	5800	5800	5800	5800	0
558	20240705	121600	5620950	5800	5800	5800	5800	0
559	20240705	121500	5620950	5800	5800	5800	5800	0
560	20240705	121400	5620950	5800	5800	5800	5800	0
561	20240705	121300	5620950	5800	5800	5800	5800	0
562	20240705	121200	5620950	5800	5800	5800	5800	0
563	20240705	121100	5620950	5800	5800	5800	5800	0
564	20240705	121000	5620950	5800	5800	5800	5800	0
565	20240705	120900	5620950	5800	5800	5800	5800	1
566	20240705	120800	5615150	5800	5800	5800	5800	0
567	20240705	120700	5615150	5800	5800	5800	5800	0
568	20240705	120600	5615150	5800	5800	5800	5800	0
569	20240705	120500	5615150	5800	5800	5800	5800	0
570	20240705	120400	5615150	5800	5800	5800	5800	0
571	20240705	120300	5615150	5800	5800	5800	5800	0
572	20240705	120200	5615150	5800	5800	5800	5800	0
573	20240705	120100	5615150	5800	5800	5800	5800	0
574	20240705	120000	5615150	5800	5800	5800	5800	0
575	20240705	115900	5615150	5800	5800	5800	5800	0
576	20240705	115800	5615150	5800	5800	5800	5800	0
577	20240705	115700	5615150	5800	5800	5800	5800	0
578	20240705	115600	5615150	5800	5800	5800	5800	0
579	20240705	115500	5615150	5800	5800	5800	5800	0
580	20240705	115400	5615150	5800	5800	5800	5800	0
581	20240705	115300	5615150	5800	5800	5800	5800	0
582	20240705	115200	5615150	5800	5800	5800	5800	0
583	20240705	115100	5615150	5800	5800	5800	5800	0
584	20240705	115000	5615150	5800	5800	5800	5800	0
585	20240705	114900	5615150	5800	5800	5800	5800	0
586	20240705	114800	5615150	5800	5800	5800	5800	0
587	20240705	114700	5615150	5800	5800	5800	5800	0
588	20240705	114600	5615150	5800	5800	5800	5800	0
589	20240705	114500	5615150	5800	5800	5800	5800	0
590	20240705	114400	5615150	5800	5800	5800	5800	0
591	20240705	114300	5615150	5800	5800	5800	5800	0
592	20240705	114200	5615150	5800	5800	5800	5800	0
593	20240705	114100	5615150	5800	5800	5800	5800	0
594	20240705	114000	5615150	5800	5800	5800	5800	0
595	20240705	113900	5615150	5800	5800	5800	5800	0
596	20240705	113800	5615150	5800	5800	5800	5800	0
597	20240705	113700	5615150	5800	5800	5800	5800	0
598	20240705	113600	5615150	5800	5800	5800	5800	0
599	20240705	113500	5615150	5800	5800	5800	5800	0
600	20240705	113400	5615150	5800	5800	5800	5800	0
601	20240705	113300	5615150	5800	5800	5800	5800	0
602	20240705	113200	5615150	5800	5800	5800	5800	0
603	20240705	113100	5615150	5800	5800	5800	5800	0
604	20240705	113000	5615150	5800	5800	5800	5800	0
605	20240705	112900	5615150	5800	5800	5800	5800	0
606	20240705	112800	5615150	5800	5800	5800	5800	0
607	20240705	112700	5615150	5800	5800	5800	5800	0
608	20240705	112600	5615150	5800	5800	5800	5800	0
609	20240705	112500	5615150	5800	5800	5800	5800	0
610	20240705	112400	5615150	5800	5800	5800	5800	0
611	20240705	112300	5615150	5800	5800	5800	5800	0
612	20240705	112200	5615150	5800	5800	5800	5800	0
613	20240705	112100	5615150	5800	5800	5800	5800	0
614	20240705	112000	5615150	5800	5800	5800	5800	0
615	20240705	111900	5615150	5800	5800	5800	5800	0
616	20240705	111800	5615150	5800	5800	5800	5800	1
617	20240705	111700	5609350	5600	5600	5600	5600	0
618	20240705	111600	5609350	5600	5600	5600	5600	0
619	20240705	111500	5609350	5600	5600	5600	5600	2
620	20240705	111400	5598150	5600	5600	5600	5600	7
621	20240705	111300	5558950	5600	5600	5600	5600	0
622	20240705	111200	5558950	5600	5600	5600	5600	0
623	20240705	111100	5558950	5600	5600	5600	5600	1
624	20240705	111000	5553350	5400	5400	5400	5400	0
625	20240705	110900	5553350	5400	5400	5400	5400	10
626	20240705	110800	5499350	5150	5150	5150	5150	0
627	20240705	110700	5499350	5150	5150	5150	5150	0
628	20240705	110600	5499350	5150	5660	5660	5150	1000
629	20240705	110500	257570	5990	5990	5990	5990	0
630	20240705	110400	257570	5990	5990	5990	5990	0
631	20240705	110300	257570	5990	5990	5990	5990	0
632	20240705	110200	257570	5990	5990	5990	5990	0
633	20240705	110100	257570	5990	5990	5990	5990	0
634	20240705	110000	257570	5990	5990	5990	5990	0
635	20240705	105900	257570	5990	5990	5990	5990	0
636	20240705	105800	257570	5990	5990	5990	5990	0
637	20240705	105700	257570	5990	5990	5990	5990	0
638	20240705	105600	257570	5990	5990	5990	5990	0
639	20240705	105500	257570	5990	5990	5990	5990	0
640	20240705	105400	257570	5990	5990	5990	5990	0
641	20240705	105300	257570	5990	5990	5990	5990	0
642	20240705	105200	257570	5990	5990	5990	5990	0
643	20240705	105100	257570	5990	5990	5990	5990	0
644	20240705	105000	257570	5990	5990	5990	5990	0
645	20240705	104900	257570	5990	5990	5990	5990	0
646	20240705	104800	257570	5990	5990	5990	5990	0
647	20240705	104700	257570	5990	5990	5990	5990	0
648	20240705	104600	257570	5990	5990	5990	5990	0
649	20240705	104500	257570	5990	5990	5990	5990	0
650	20240705	104400	257570	5990	5990	5990	5990	0
651	20240705	104300	257570	5990	5990	5990	5990	0
652	20240705	104200	257570	5990	5990	5990	5990	0
653	20240705	104100	257570	5990	5990	5990	5990	1
654	20240705	104000	251580	5990	5990	5990	5990	0
655	20240705	103900	251580	5990	5990	5990	5990	23
656	20240705	103800	113810	5990	5990	5990	5990	0
657	20240705	103700	113810	5990	5990	5990	5990	0
658	20240705	103600	113810	5990	5990	5990	5990	0
659	20240705	103500	113810	5990	5990	5990	5990	0
660	20240705	103400	113810	5990	5990	5990	5990	0
661	20240705	103300	113810	5990	5990	5990	5990	0
662	20240705	103200	113810	5990	5990	5990	5990	0
663	20240705	103100	113810	5990	5990	5990	5990	0
664	20240705	103000	113810	5990	5990	5990	5990	0
665	20240705	102900	113810	5990	5990	5990	5990	0
666	20240705	102800	113810	5990	5990	5990	5990	0
667	20240705	102700	113810	5990	5990	5990	5990	0
668	20240705	102600	113810	5990	5990	5990	5990	0
669	20240705	102500	113810	5990	5990	5990	5990	0
670	20240705	102400	113810	5990	5990	5990	5990	0
671	20240705	102300	113810	5990	5990	5990	5990	0
672	20240705	102200	113810	5990	5990	5990	5990	0
673	20240705	102100	113810	5990	5990	5990	5990	0
674	20240705	102000	113810	5990	5990	5990	5990	0
675	20240705	101900	113810	5990	5990	5990	5990	0
676	20240705	101800	113810	5990	5990	5990	5990	0
677	20240705	101700	113810	5990	5990	5990	5990	0
678	20240705	101600	113810	5990	5990	5990	5990	0
679	20240705	101500	113810	5990	5990	5990	5990	0
680	20240705	101400	113810	5990	5990	5990	5990	0
681	20240705	101300	113810	5990	5990	5990	5990	0
682	20240705	101200	113810	5990	5990	5990	5990	0
683	20240705	101100	113810	5990	5990	5990	5990	0
684	20240705	101000	113810	5990	5990	5990	5990	0
685	20240705	100900	113810	5990	5990	5990	5990	0
686	20240705	100800	113810	5990	5990	5990	5990	0
687	20240705	100700	113810	5990	5990	5990	5990	3
688	20240705	100600	95840	5990	5990	5990	5990	0
689	20240705	100500	95840	5990	5990	5990	5990	0
690	20240705	100400	95840	5990	5990	5990	5990	0
691	20240705	100300	95840	5990	5990	5990	5990	0
692	20240705	100200	95840	5990	5990	5990	5990	0
693	20240705	100100	95840	5990	5990	5990	5990	0
694	20240705	100000	95840	5990	5990	5990	5990	0
695	20240705	095900	95840	5990	5990	5990	5990	0
696	20240705	095800	95840	5990	5990	5990	5990	0
697	20240705	095700	95840	5990	5990	5990	5990	0
698	20240705	095600	95840	5990	5990	5990	5990	0
699	20240705	095500	95840	5990	5990	5990	5990	0
700	20240705	095400	95840	5990	5990	5990	5990	0
701	20240705	095300	95840	5990	5990	5990	5990	0
702	20240705	095200	95840	5990	5990	5990	5990	0
703	20240705	095100	95840	5990	5990	5990	5990	0
704	20240705	095000	95840	5990	5990	5990	5990	0
705	20240705	094900	95840	5990	5990	5990	5990	0
706	20240705	094800	95840	5990	5990	5990	5990	0
707	20240705	094700	95840	5990	5990	5990	5990	0
708	20240705	094600	95840	5990	5990	5990	5990	0
709	20240705	094500	95840	5990	5990	5990	5990	0
710	20240705	094400	95840	5990	5990	5990	5990	0
711	20240705	094300	95840	5990	5990	5990	5990	0
712	20240705	094200	95840	5990	5990	5990	5990	0
713	20240705	094100	95840	5990	5990	5990	5990	0
714	20240705	094000	95840	5990	5990	5990	5990	0
715	20240705	093900	95840	5990	5990	5990	5990	0
716	20240705	093800	95840	5990	5990	5990	5990	0
717	20240705	093700	95840	5990	5990	5990	5990	0
718	20240705	093600	95840	5990	5990	5990	5990	0
719	20240705	093500	95840	5990	5990	5990	5990	0
720	20240705	093400	95840	5990	5990	5990	5990	0
721	20240705	093300	95840	5990	5990	5990	5990	0
722	20240705	093200	95840	5990	5990	5990	5990	0
723	20240705	093100	95840	5990	5990	5990	5990	0
724	20240705	093000	95840	5990	5990	5990	5990	0
725	20240705	092900	95840	5990	5990	5990	5990	0
726	20240705	092800	95840	5990	5990	5990	5990	0
727	20240705	092700	95840	5990	5990	5990	5990	0
728	20240705	092600	95840	5990	5990	5990	5990	0
729	20240705	092500	95840	5990	5990	5990	5990	0
730	20240705	092400	95840	5990	5990	5990	5990	0
731	20240705	092300	95840	5990	5990	5990	5990	0
732	20240705	092200	95840	5990	5990	5990	5990	0
733	20240705	092100	95840	5990	5990	5990	5990	0
734	20240705	092000	95840	5990	5990	5990	5990	0
735	20240705	091900	95840	5990	5990	5990	5990	0
736	20240705	091800	95840	5990	5990	5990	5990	0
737	20240705	091700	95840	5990	5990	5990	5990	0
738	20240705	091600	95840	5990	5990	5990	5990	0
739	20240705	091500	95840	5990	5990	5990	5990	0
740	20240705	091400	95840	5990	5990	5990	5990	0
741	20240705	091300	95840	5990	5990	5990	5990	0
742	20240705	091200	95840	5990	5990	5990	5990	0
743	20240705	091100	95840	5990	5990	5990	5990	0
744	20240705	091000	95840	5990	5990	5990	5990	0
745	20240705	090900	95840	5990	5990	5990	5990	0
746	20240705	090800	95840	5990	5990	5990	5990	0
747	20240705	090700	95840	5990	5990	5990	5990	0
748	20240705	090600	95840	5990	5990	5990	5990	0
749	20240705	090500	95840	5990	5990	5990	5990	0
750	20240705	090400	95840	5990	5990	5990	5990	0
751	20240705	090300	95840	5990	5990	5990	5990	0
752	20240705	090200	95840	5990	5990	5990	5990	0
753	20240705	090100	95840	5990	5990	5990	5990	0
754	20240705	090000	95840	5990	5990	5990	5990	16