KissMeData/096870/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200700	11003745	2855	2855	2855	2855	73
3	20240717	200600	11003745	2855	2855	2855	2855	0
4	20240717	200500	11003745	2855	2855	2855	2855	0
5	20240717	200400	11003745	2855	2855	2855	2855	0
6	20240717	200300	11003745	2855	2855	2855	2855	0
7	20240717	200200	11003745	2855	2855	2855	2855	0
8	20240717	200100	11003745	2855	2855	2855	2855	0
9	20240717	200000	11003745	2855	2855	2855	2855	0
10	20240717	195900	11003745	2855	2855	2855	2855	0
11	20240717	195800	11003745	2855	2855	2855	2855	0
12	20240717	195700	11003745	2855	2855	2855	2855	0
13	20240717	195600	11003745	2855	2855	2855	2855	0
14	20240717	195500	11003745	2855	2855	2855	2855	0
15	20240717	195400	11003745	2855	2855	2855	2855	0
16	20240717	195300	11003745	2855	2855	2855	2855	0
17	20240717	195200	11003745	2855	2855	2855	2855	0
18	20240717	195100	11003745	2855	2855	2855	2855	0
19	20240717	195000	11003745	2855	2855	2855	2855	0
20	20240717	194900	11003745	2855	2855	2855	2855	0
21	20240717	194800	11003745	2855	2855	2855	2855	0
22	20240717	194700	11003745	2855	2855	2855	2855	0
23	20240717	194600	11003745	2855	2855	2855	2855	0
24	20240717	194500	11003745	2855	2855	2855	2855	0
25	20240717	194400	11003745	2855	2855	2855	2855	0
26	20240717	194300	11003745	2855	2855	2855	2855	0
27	20240717	194200	11003745	2855	2855	2855	2855	0
28	20240717	194100	11003745	2855	2855	2855	2855	0
29	20240717	194000	11003745	2855	2855	2855	2855	0
30	20240717	193900	11003745	2855	2855	2855	2855	0
31	20240717	193800	11003745	2855	2855	2855	2855	0
32	20240717	193700	11003745	2855	2855	2855	2855	73
33	20240717	193600	11003745	2855	2855	2855	2855	0
34	20240717	193500	11003745	2855	2855	2855	2855	0
35	20240717	193400	11003745	2855	2855	2855	2855	0
36	20240717	193300	11003745	2855	2855	2855	2855	0
37	20240717	193200	11003745	2855	2855	2855	2855	0
38	20240717	193100	11003745	2855	2855	2855	2855	0
39	20240717	193000	11003745	2855	2855	2855	2855	0
40	20240717	192900	11003745	2855	2855	2855	2855	0
41	20240717	192800	11003745	2855	2855	2855	2855	0
42	20240717	192700	11003745	2855	2855	2855	2855	0
43	20240717	192600	11003745	2855	2855	2855	2855	0
44	20240717	192500	11003745	2855	2855	2855	2855	0
45	20240717	192400	11003745	2855	2855	2855	2855	0
46	20240717	192300	11003745	2855	2855	2855	2855	0
47	20240717	192200	11003745	2855	2855	2855	2855	0
48	20240717	192100	11003745	2855	2855	2855	2855	0
49	20240717	192000	11003745	2855	2855	2855	2855	0
50	20240717	191900	11003745	2855	2855	2855	2855	0
51	20240717	191800	11003745	2855	2855	2855	2855	0
52	20240717	191700	11003745	2855	2855	2855	2855	0
53	20240717	191600	11003745	2855	2855	2855	2855	0
54	20240717	191500	11003745	2855	2855	2855	2855	0
55	20240717	191400	11003745	2855	2855	2855	2855	0
56	20240717	191300	11003745	2855	2855	2855	2855	0
57	20240717	191200	11003745	2855	2855	2855	2855	0
58	20240717	191100	11003745	2855	2855	2855	2855	0
59	20240717	191000	11003745	2855	2855	2855	2855	0
60	20240717	190900	11003745	2855	2855	2855	2855	0
61	20240717	190800	11003745	2855	2855	2855	2855	0
62	20240717	190700	11003745	2855	2855	2855	2855	73
63	20240717	190600	11003745	2855	2855	2855	2855	0
64	20240717	190500	11003745	2855	2855	2855	2855	0
65	20240717	190400	11003745	2855	2855	2855	2855	0
66	20240717	190300	11003745	2855	2855	2855	2855	0
67	20240717	190200	11003745	2855	2855	2855	2855	0
68	20240717	190100	11003745	2855	2855	2855	2855	0
69	20240717	190000	11003745	2855	2855	2855	2855	0
70	20240717	185900	11003745	2855	2855	2855	2855	0
71	20240717	185800	11003745	2855	2855	2855	2855	0
72	20240717	185700	11003745	2855	2855	2855	2855	0
73	20240717	185600	11003745	2855	2855	2855	2855	0
74	20240717	185500	11003745	2855	2855	2855	2855	0
75	20240717	185400	11003745	2855	2855	2855	2855	0
76	20240717	185300	11003745	2855	2855	2855	2855	0
77	20240717	185200	11003745	2855	2855	2855	2855	0
78	20240717	185100	11003745	2855	2855	2855	2855	0
79	20240717	185000	11003745	2855	2855	2855	2855	0
80	20240717	184900	11003745	2855	2855	2855	2855	0
81	20240717	184800	11003745	2855	2855	2855	2855	0
82	20240717	184700	11003745	2855	2855	2855	2855	0
83	20240717	184600	11003745	2855	2855	2855	2855	0
84	20240717	184500	11003745	2855	2855	2855	2855	0
85	20240717	184400	11003745	2855	2855	2855	2855	0
86	20240717	184300	11003745	2855	2855	2855	2855	0
87	20240717	184200	11003745	2855	2855	2855	2855	0
88	20240717	184100	11003745	2855	2855	2855	2855	0
89	20240717	184000	11003745	2855	2855	2855	2855	0
90	20240717	183900	11003745	2855	2855	2855	2855	0
91	20240717	183800	11003745	2855	2855	2855	2855	0
92	20240717	183700	11003745	2855	2855	2855	2855	73
93	20240717	183600	11003745	2855	2855	2855	2855	0
94	20240717	183500	11003745	2855	2855	2855	2855	0
95	20240717	183400	11003745	2855	2855	2855	2855	0
96	20240717	183300	11003745	2855	2855	2855	2855	0
97	20240717	183200	11003745	2855	2855	2855	2855	0
98	20240717	183100	11003745	2855	2855	2855	2855	0
99	20240717	183000	11003745	2855	2855	2855	2855	0
100	20240717	182900	11003745	2855	2855	2855	2855	0
101	20240717	182800	11003745	2855	2855	2855	2855	0
102	20240717	182700	11003745	2855	2855	2855	2855	0
103	20240717	182600	11003745	2855	2855	2855	2855	0
104	20240717	182500	11003745	2855	2855	2855	2855	0
105	20240717	182400	11003745	2855	2855	2855	2855	0
106	20240717	182300	11003745	2855	2855	2855	2855	0
107	20240717	182200	11003745	2855	2855	2855	2855	0
108	20240717	182100	11003745	2855	2855	2855	2855	0
109	20240717	182000	11003745	2855	2855	2855	2855	0
110	20240717	181900	11003745	2855	2855	2855	2855	0
111	20240717	181800	11003745	2855	2855	2855	2855	0
112	20240717	181700	11003745	2855	2855	2855	2855	0
113	20240717	181600	11003745	2855	2855	2855	2855	0
114	20240717	181500	11003745	2855	2855	2855	2855	0
115	20240717	181400	11003745	2855	2855	2855	2855	0
116	20240717	181300	11003745	2855	2855	2855	2855	0
117	20240717	181200	11003745	2855	2855	2855	2855	0
118	20240717	181100	11003745	2855	2855	2855	2855	0
119	20240717	181000	11003745	2855	2855	2855	2855	0
120	20240717	180900	11003745	2855	2855	2855	2855	0
121	20240717	180800	11003745	2855	2855	2855	2855	0
122	20240717	180700	11003745	2855	2855	2855	2855	73
123	20240717	180600	11003745	2855	2855	2855	2855	0
124	20240717	180500	11003745	2855	2855	2855	2855	0
125	20240717	180400	11003745	2855	2855	2855	2855	0
126	20240717	180300	11003745	2855	2855	2855	2855	0
127	20240717	180200	11003745	2855	2855	2855	2855	0
128	20240717	180100	11003745	2855	2855	2855	2855	0
129	20240717	180000	11003745	2855	2855	2855	2855	0
130	20240717	175900	11003745	2855	2855	2855	2855	0
131	20240717	175800	11003745	2855	2855	2855	2855	0
132	20240717	175700	11003745	2855	2855	2855	2855	0
133	20240717	175600	11003745	2855	2855	2855	2855	0
134	20240717	175500	11003745	2855	2855	2855	2855	0
135	20240717	175400	11003745	2855	2855	2855	2855	0
136	20240717	175300	11003745	2855	2855	2855	2855	0
137	20240717	175200	11003745	2855	2855	2855	2855	0
138	20240717	175100	11003745	2855	2855	2855	2855	0
139	20240717	175000	11003745	2855	2855	2855	2855	0
140	20240717	174900	11003745	2855	2855	2855	2855	0
141	20240717	174800	11003745	2855	2855	2855	2855	0
142	20240717	174700	11003745	2855	2855	2855	2855	0
143	20240717	174600	11003745	2855	2855	2855	2855	0
144	20240717	174500	11003745	2855	2855	2855	2855	0
145	20240717	174400	11003745	2855	2855	2855	2855	0
146	20240717	174300	11003745	2855	2855	2855	2855	0
147	20240717	174200	11003745	2855	2855	2855	2855	0
148	20240717	174100	11003745	2855	2855	2855	2855	0
149	20240717	174000	11003745	2855	2855	2855	2855	0
150	20240717	173900	11003745	2855	2855	2855	2855	0
151	20240717	173800	11003745	2855	2855	2855	2855	0
152	20240717	173700	11003745	2855	2855	2855	2855	73
153	20240717	173600	11003745	2855	2855	2855	2855	0
154	20240717	173500	11003745	2855	2855	2855	2855	0
155	20240717	173400	11003745	2855	2855	2855	2855	0
156	20240717	173300	11003745	2855	2855	2855	2855	0
157	20240717	173200	11003745	2855	2855	2855	2855	0
158	20240717	173100	11003745	2855	2855	2855	2855	0
159	20240717	173000	11003745	2855	2855	2855	2855	0
160	20240717	172900	11003745	2855	2855	2855	2855	0
161	20240717	172800	11003745	2855	2855	2855	2855	0
162	20240717	172700	11003745	2855	2855	2855	2855	0
163	20240717	172600	11003745	2855	2855	2855	2855	0
164	20240717	172500	11003745	2855	2855	2855	2855	0
165	20240717	172400	11003745	2855	2855	2855	2855	0
166	20240717	172300	11003745	2855	2855	2855	2855	0
167	20240717	172200	11003745	2855	2855	2855	2855	0
168	20240717	172100	11003745	2855	2855	2855	2855	0
169	20240717	172000	11003745	2855	2855	2855	2855	0
170	20240717	171900	11003745	2855	2855	2855	2855	0
171	20240717	171800	11003745	2855	2855	2855	2855	0
172	20240717	171700	11003745	2855	2855	2855	2855	0
173	20240717	171600	11003745	2855	2855	2855	2855	0
174	20240717	171500	11003745	2855	2855	2855	2855	0
175	20240717	171400	11003745	2855	2855	2855	2855	0
176	20240717	171300	11003745	2855	2855	2855	2855	0
177	20240717	171200	11003745	2855	2855	2855	2855	0
178	20240717	171100	11003745	2855	2855	2855	2855	0
179	20240717	171000	11003745	2855	2855	2855	2855	0
180	20240717	170900	11003745	2855	2855	2855	2855	0
181	20240717	170800	11003745	2855	2855	2855	2855	0
182	20240717	170700	11003745	2855	2855	2855	2855	73
183	20240717	170600	11003745	2855	2855	2855	2855	0
184	20240717	170500	11003745	2855	2855	2855	2855	0
185	20240717	170400	11003745	2855	2855	2855	2855	0
186	20240717	170300	11003745	2855	2855	2855	2855	0
187	20240717	170200	11003745	2855	2855	2855	2855	0
188	20240717	170100	11003745	2855	2855	2855	2855	0
189	20240717	170000	11003745	2855	2855	2855	2855	0
190	20240717	165900	11003745	2855	2855	2855	2855	0
191	20240717	165800	11003745	2855	2855	2855	2855	0
192	20240717	165700	11003745	2855	2855	2855	2855	0
193	20240717	165600	11003745	2855	2855	2855	2855	0
194	20240717	165500	11003745	2855	2855	2855	2855	0
195	20240717	165400	11003745	2855	2855	2855	2855	0
196	20240717	165300	11003745	2855	2855	2855	2855	0
197	20240717	165200	11003745	2855	2855	2855	2855	0
198	20240717	165100	11003745	2855	2855	2855	2855	0
199	20240717	165000	11003745	2855	2855	2855	2855	0
200	20240717	164900	11003745	2855	2855	2855	2855	0
201	20240717	164800	11003745	2855	2855	2855	2855	0
202	20240717	164700	11003745	2855	2855	2855	2855	0
203	20240717	164600	11003745	2855	2855	2855	2855	0
204	20240717	164500	11003745	2855	2855	2855	2855	0
205	20240717	164400	11003745	2855	2855	2855	2855	0
206	20240717	164300	11003745	2855	2855	2855	2855	0
207	20240717	164200	11003745	2855	2855	2855	2855	0
208	20240717	164100	11003745	2855	2855	2855	2855	0
209	20240717	164000	11003745	2855	2855	2855	2855	0
210	20240717	163900	11003745	2855	2855	2855	2855	0
211	20240717	163800	11003745	2855	2855	2855	2855	0
212	20240717	163700	11003745	2855	2855	2855	2855	73
213	20240717	163600	11003745	2855	2855	2855	2855	0
214	20240717	163500	11003745	2855	2855	2855	2855	0
215	20240717	163400	11003745	2855	2855	2855	2855	0
216	20240717	163300	11003745	2855	2855	2855	2855	0
217	20240717	163200	11003745	2855	2855	2855	2855	0
218	20240717	163100	11003745	2855	2855	2855	2855	0
219	20240717	163000	11003745	2855	2855	2855	2855	0
220	20240717	162900	11003745	2855	2855	2855	2855	0
221	20240717	162800	11003745	2855	2855	2855	2855	0
222	20240717	162700	11003745	2855	2855	2855	2855	0
223	20240717	162600	11003745	2855	2855	2855	2855	0
224	20240717	162500	11003745	2855	2855	2855	2855	0
225	20240717	162400	11003745	2855	2855	2855	2855	0
226	20240717	162300	11003745	2855	2855	2855	2855	0
227	20240717	162200	11003745	2855	2855	2855	2855	0
228	20240717	162100	11003745	2855	2855	2855	2855	0
229	20240717	162000	11003745	2855	2855	2855	2855	0
230	20240717	161900	11003745	2855	2855	2855	2855	0
231	20240717	161800	11003745	2855	2855	2855	2855	0
232	20240717	161700	11003745	2855	2855	2855	2855	0
233	20240717	161600	11003745	2855	2855	2855	2855	0
234	20240717	161500	11003745	2855	2855	2855	2855	0
235	20240717	161400	11003745	2855	2855	2855	2855	0
236	20240717	161300	11003745	2855	2855	2855	2855	0
237	20240717	161200	11003745	2855	2855	2855	2855	0
238	20240717	161100	11003745	2855	2855	2855	2855	0
239	20240717	161000	11003745	2855	2855	2855	2855	0
240	20240717	160900	11003745	2855	2855	2855	2855	0
241	20240717	160800	11003745	2855	2855	2855	2855	0
242	20240717	160700	11003745	2855	2855	2855	2855	73
243	20240717	160600	11003745	2855	2855	2855	2855	0
244	20240717	160500	11003745	2855	2855	2855	2855	0
245	20240717	160400	11003745	2855	2855	2855	2855	0
246	20240717	160300	11003745	2855	2855	2855	2855	0
247	20240717	160200	11003745	2855	2855	2855	2855	0
248	20240717	160100	11003745	2855	2855	2855	2855	0
249	20240717	160000	11003745	2855	2855	2855	2855	0
250	20240717	155900	11003745	2855	2855	2855	2855	0
251	20240717	155800	11003745	2855	2855	2855	2855	0
252	20240717	155700	11003745	2855	2855	2855	2855	0
253	20240717	155600	11003745	2855	2855	2855	2855	0
254	20240717	155500	11003745	2855	2855	2855	2855	0
255	20240717	155400	11003745	2855	2855	2855	2855	0
256	20240717	155300	11003745	2855	2855	2855	2855	0
257	20240717	155200	11003745	2855	2855	2855	2855	0
258	20240717	155100	11003745	2855	2855	2855	2855	0
259	20240717	155000	11003745	2855	2855	2855	2855	0
260	20240717	154900	11003745	2855	2855	2855	2855	0
261	20240717	154800	11003745	2855	2855	2855	2855	0
262	20240717	154700	11003745	2855	2855	2855	2855	0
263	20240717	154600	11003745	2855	2855	2855	2855	0
264	20240717	154500	11003745	2855	2855	2855	2855	0
265	20240717	154400	11003745	2855	2855	2855	2855	0
266	20240717	154300	11003745	2855	2855	2855	2855	0
267	20240717	154200	11003745	2855	2855	2855	2855	0
268	20240717	154100	11003745	2855	2855	2855	2855	0
269	20240717	154000	11003745	2855	2855	2855	2855	0
270	20240717	153900	11003745	2855	2855	2855	2855	0
271	20240717	153800	11003745	2855	2855	2855	2855	0
272	20240717	153700	11003745	2855	2855	2855	2855	73
273	20240717	153600	11003745	2855	2855	2855	2855	0
274	20240717	153500	11003745	2855	2855	2855	2855	0
275	20240717	153400	11003745	2855	2855	2855	2855	0
276	20240717	153300	11003745	2855	2855	2855	2855	0
277	20240717	153200	11003745	2855	2855	2855	2855	0
278	20240717	153100	11003745	2855	2855	2855	2855	0
279	20240717	153000	11003745	2855	2855	2855	2855	73
280	20240717	152900	10795330	2835	2835	2835	2835	0
281	20240717	152800	10795330	2835	2835	2835	2835	0
282	20240717	152700	10795330	2835	2835	2835	2835	0
283	20240717	152600	10795330	2835	2835	2835	2835	0
284	20240717	152500	10795330	2835	2835	2835	2835	0
285	20240717	152400	10795330	2835	2835	2835	2835	0
286	20240717	152300	10795330	2835	2835	2835	2835	0
287	20240717	152200	10795330	2835	2835	2835	2835	0
288	20240717	152100	10795330	2835	2835	2835	2835	0
289	20240717	152000	10795330	2835	2835	2835	2835	0
290	20240717	151900	10795330	2835	2835	2835	2835	132
291	20240717	151800	10421110	2860	2860	2860	2860	0
292	20240717	151700	10421110	2860	2860	2860	2860	0
293	20240717	151600	10421110	2860	2860	2860	2860	0
294	20240717	151500	10421110	2860	2860	2860	2860	0
295	20240717	151400	10421110	2860	2860	2860	2860	0
296	20240717	151300	10421110	2860	2860	2860	2860	0
297	20240717	151200	10421110	2860	2860	2860	2860	0
298	20240717	151100	10421110	2860	2860	2860	2860	0
299	20240717	151000	10421110	2860	2860	2860	2860	933
300	20240717	150900	7752730	2860	2840	2860	2840	2
301	20240717	150800	7747030	2835	2835	2835	2835	0
302	20240717	150700	7747030	2835	2835	2835	2835	0
303	20240717	150600	7747030	2835	2835	2835	2835	0
304	20240717	150500	7747030	2835	2835	2835	2835	0
305	20240717	150400	7747030	2835	2835	2835	2835	0
306	20240717	150300	7747030	2835	2835	2835	2835	0
307	20240717	150200	7747030	2835	2835	2835	2835	0
308	20240717	150100	7747030	2835	2835	2835	2835	0
309	20240717	150000	7747030	2835	2835	2835	2835	0
310	20240717	145900	7747030	2835	2835	2835	2835	0
311	20240717	145800	7747030	2835	2835	2835	2835	0
312	20240717	145700	7747030	2835	2835	2835	2835	0
313	20240717	145600	7747030	2835	2835	2835	2835	0
314	20240717	145500	7747030	2835	2835	2835	2835	0
315	20240717	145400	7747030	2835	2835	2835	2835	0
316	20240717	145300	7747030	2835	2835	2835	2835	0
317	20240717	145200	7747030	2835	2835	2835	2835	0
318	20240717	145100	7747030	2835	2835	2835	2835	0
319	20240717	145000	7747030	2835	2835	2835	2835	0
320	20240717	144900	7747030	2835	2835	2835	2835	0
321	20240717	144800	7747030	2835	2835	2835	2835	0
322	20240717	144700	7747030	2835	2835	2835	2835	17
323	20240717	144600	7698835	2860	2860	2860	2860	0
324	20240717	144500	7698835	2860	2860	2860	2860	0
325	20240717	144400	7698835	2860	2860	2860	2860	0
326	20240717	144300	7698835	2860	2860	2860	2860	0
327	20240717	144200	7698835	2860	2860	2860	2860	0
328	20240717	144100	7698835	2860	2860	2860	2860	0
329	20240717	144000	7698835	2860	2860	2860	2860	0
330	20240717	143900	7698835	2860	2860	2860	2860	0
331	20240717	143800	7698835	2860	2860	2860	2860	0
332	20240717	143700	7698835	2860	2860	2860	2860	0
333	20240717	143600	7698835	2860	2860	2860	2860	0
334	20240717	143500	7698835	2860	2860	2860	2860	0
335	20240717	143400	7698835	2860	2860	2860	2860	0
336	20240717	143300	7698835	2860	2860	2860	2860	0
337	20240717	143200	7698835	2860	2860	2860	2860	0
338	20240717	143100	7698835	2860	2860	2860	2860	0
339	20240717	143000	7698835	2860	2860	2860	2860	0
340	20240717	142900	7698835	2860	2860	2860	2860	0
341	20240717	142800	7698835	2860	2860	2860	2860	0
342	20240717	142700	7698835	2860	2860	2860	2860	0
343	20240717	142600	7698835	2860	2860	2860	2860	0
344	20240717	142500	7698835	2860	2860	2860	2860	0
345	20240717	142400	7698835	2860	2860	2860	2860	0
346	20240717	142300	7698835	2860	2860	2860	2860	0
347	20240717	142200	7698835	2860	2860	2860	2860	0
348	20240717	142100	7698835	2860	2860	2860	2860	0
349	20240717	142000	7698835	2860	2860	2860	2860	0
350	20240717	141900	7698835	2860	2860	2860	2860	0
351	20240717	141800	7698835	2860	2860	2860	2860	0
352	20240717	141700	7698835	2860	2860	2860	2860	0
353	20240717	141600	7698835	2860	2860	2860	2860	0
354	20240717	141500	7698835	2860	2860	2860	2860	0
355	20240717	141400	7698835	2860	2860	2860	2860	0
356	20240717	141300	7698835	2860	2860	2860	2860	0
357	20240717	141200	7698835	2860	2860	2860	2860	0
358	20240717	141100	7698835	2860	2860	2860	2860	0
359	20240717	141000	7698835	2860	2860	2860	2860	0
360	20240717	140900	7698835	2860	2860	2860	2860	0
361	20240717	140800	7698835	2860	2860	2860	2860	0
362	20240717	140700	7698835	2860	2860	2860	2860	0
363	20240717	140600	7698835	2860	2860	2860	2860	0
364	20240717	140500	7698835	2860	2860	2860	2860	0
365	20240717	140400	7698835	2860	2860	2860	2860	0
366	20240717	140300	7698835	2860	2860	2860	2860	0
367	20240717	140200	7698835	2860	2860	2860	2860	0
368	20240717	140100	7698835	2860	2860	2860	2860	0
369	20240717	140000	7698835	2860	2860	2860	2860	0
370	20240717	135900	7698835	2860	2860	2860	2860	0
371	20240717	135800	7698835	2860	2860	2860	2860	0
372	20240717	135700	7698835	2860	2860	2860	2860	11
373	20240717	135600	7667375	2860	2860	2860	2860	0
374	20240717	135500	7667375	2860	2860	2860	2860	0
375	20240717	135400	7667375	2860	2860	2860	2860	0
376	20240717	135300	7667375	2860	2860	2860	2860	0
377	20240717	135200	7667375	2860	2860	2860	2860	0
378	20240717	135100	7667375	2860	2860	2860	2860	2
379	20240717	135000	7661655	2860	2860	2860	2860	0
380	20240717	134900	7661655	2860	2860	2860	2860	0
381	20240717	134800	7661655	2860	2860	2860	2860	0
382	20240717	134700	7661655	2860	2860	2860	2860	0
383	20240717	134600	7661655	2860	2860	2860	2860	0
384	20240717	134500	7661655	2860	2860	2860	2860	0
385	20240717	134400	7661655	2860	2860	2860	2860	0
386	20240717	134300	7661655	2860	2860	2860	2860	0
387	20240717	134200	7661655	2860	2860	2860	2860	0
388	20240717	134100	7661655	2860	2860	2860	2860	0
389	20240717	134000	7661655	2860	2860	2860	2860	0
390	20240717	133900	7661655	2860	2860	2860	2860	0
391	20240717	133800	7661655	2860	2860	2860	2860	0
392	20240717	133700	7661655	2860	2860	2860	2860	0
393	20240717	133600	7661655	2860	2860	2860	2860	0
394	20240717	133500	7661655	2860	2860	2860	2860	0
395	20240717	133400	7661655	2860	2860	2860	2860	0
396	20240717	133300	7661655	2860	2860	2860	2860	0
397	20240717	133200	7661655	2860	2860	2860	2860	0
398	20240717	133100	7661655	2860	2860	2860	2860	0
399	20240717	133000	7661655	2860	2860	2860	2860	0
400	20240717	132900	7661655	2860	2860	2860	2860	0
401	20240717	132800	7661655	2860	2860	2860	2860	0
402	20240717	132700	7661655	2860	2860	2860	2860	0
403	20240717	132600	7661655	2860	2860	2860	2860	200
404	20240717	132500	7089655	2855	2855	2855	2855	0
405	20240717	132400	7089655	2855	2855	2855	2855	0
406	20240717	132300	7089655	2855	2855	2855	2855	0
407	20240717	132200	7089655	2855	2855	2855	2855	0
408	20240717	132100	7089655	2855	2855	2855	2855	0
409	20240717	132000	7089655	2855	2855	2855	2855	1500
410	20240717	131900	2807155	2865	2865	2865	2865	0
411	20240717	131800	2807155	2865	2865	2865	2865	2
412	20240717	131700	2801425	2860	2860	2860	2860	1
413	20240717	131600	2798565	2865	2865	2865	2865	0
414	20240717	131500	2798565	2865	2865	2865	2865	0
415	20240717	131400	2798565	2865	2865	2865	2865	0
416	20240717	131300	2798565	2865	2865	2865	2865	0
417	20240717	131200	2798565	2865	2865	2865	2865	0
418	20240717	131100	2798565	2865	2865	2865	2865	0
419	20240717	131000	2798565	2865	2865	2865	2865	0
420	20240717	130900	2798565	2865	2865	2865	2865	0
421	20240717	130800	2798565	2865	2865	2865	2865	0
422	20240717	130700	2798565	2865	2865	2865	2865	0
423	20240717	130600	2798565	2865	2865	2865	2865	0
424	20240717	130500	2798565	2865	2865	2865	2865	0
425	20240717	130400	2798565	2865	2865	2865	2865	0
426	20240717	130300	2798565	2865	2865	2865	2865	0
427	20240717	130200	2798565	2865	2865	2865	2865	0
428	20240717	130100	2798565	2865	2865	2865	2865	0
429	20240717	130000	2798565	2865	2865	2865	2865	0
430	20240717	125900	2798565	2865	2865	2865	2865	0
431	20240717	125800	2798565	2865	2865	2865	2865	0
432	20240717	125700	2798565	2865	2865	2865	2865	0
433	20240717	125600	2798565	2865	2865	2865	2865	0
434	20240717	125500	2798565	2865	2865	2865	2865	0
435	20240717	125400	2798565	2865	2865	2865	2865	0
436	20240717	125300	2798565	2865	2865	2865	2865	0
437	20240717	125200	2798565	2865	2865	2865	2865	0
438	20240717	125100	2798565	2865	2865	2865	2865	0
439	20240717	125000	2798565	2865	2860	2865	2860	5
440	20240717	124900	2784255	2860	2860	2860	2860	0
441	20240717	124800	2784255	2860	2860	2860	2860	0
442	20240717	124700	2784255	2860	2860	2860	2860	0
443	20240717	124600	2784255	2860	2860	2860	2860	0
444	20240717	124500	2784255	2860	2860	2860	2860	0
445	20240717	124400	2784255	2860	2860	2860	2860	0
446	20240717	124300	2784255	2860	2860	2860	2860	0
447	20240717	124200	2784255	2860	2860	2860	2860	0
448	20240717	124100	2784255	2860	2860	2860	2860	0
449	20240717	124000	2784255	2860	2860	2860	2860	0
450	20240717	123900	2784255	2860	2860	2860	2860	0
451	20240717	123800	2784255	2860	2860	2860	2860	0
452	20240717	123700	2784255	2860	2860	2860	2860	0
453	20240717	123600	2784255	2860	2860	2860	2860	0
454	20240717	123500	2784255	2860	2860	2860	2860	0
455	20240717	123400	2784255	2860	2860	2860	2860	0
456	20240717	123300	2784255	2860	2860	2860	2860	0
457	20240717	123200	2784255	2860	2860	2860	2860	0
458	20240717	123100	2784255	2860	2860	2860	2860	0
459	20240717	123000	2784255	2860	2860	2860	2860	0
460	20240717	122900	2784255	2860	2860	2860	2860	0
461	20240717	122800	2784255	2860	2860	2860	2860	0
462	20240717	122700	2784255	2860	2860	2860	2860	0
463	20240717	122600	2784255	2860	2860	2860	2860	0
464	20240717	122500	2784255	2860	2860	2860	2860	50
465	20240717	122400	2641255	2860	2860	2860	2860	0
466	20240717	122300	2641255	2860	2860	2860	2860	0
467	20240717	122200	2641255	2860	2860	2860	2860	0
468	20240717	122100	2641255	2860	2860	2860	2860	0
469	20240717	122000	2641255	2860	2860	2860	2860	0
470	20240717	121900	2641255	2860	2860	2860	2860	0
471	20240717	121800	2641255	2860	2860	2860	2860	0
472	20240717	121700	2641255	2860	2860	2860	2860	0
473	20240717	121600	2641255	2860	2860	2860	2860	0
474	20240717	121500	2641255	2860	2860	2860	2860	0
475	20240717	121400	2641255	2860	2860	2860	2860	0
476	20240717	121300	2641255	2860	2860	2860	2860	0
477	20240717	121200	2641255	2860	2860	2860	2860	0
478	20240717	121100	2641255	2860	2860	2860	2860	0
479	20240717	121000	2641255	2860	2860	2860	2860	0
480	20240717	120900	2641255	2860	2860	2860	2860	0
481	20240717	120800	2641255	2860	2860	2860	2860	0
482	20240717	120700	2641255	2860	2860	2860	2860	0
483	20240717	120600	2641255	2860	2860	2860	2860	0
484	20240717	120500	2641255	2860	2860	2860	2860	0
485	20240717	120400	2641255	2860	2860	2860	2860	0
486	20240717	120300	2641255	2860	2860	2860	2860	0
487	20240717	120200	2641255	2860	2860	2860	2860	0
488	20240717	120100	2641255	2860	2860	2860	2860	0
489	20240717	120000	2641255	2860	2860	2860	2860	0
490	20240717	115900	2641255	2860	2860	2860	2860	0
491	20240717	115800	2641255	2860	2860	2860	2860	0
492	20240717	115700	2641255	2860	2860	2860	2860	0
493	20240717	115600	2641255	2860	2860	2860	2860	0
494	20240717	115500	2641255	2860	2860	2860	2860	0
495	20240717	115400	2641255	2860	2860	2860	2860	0
496	20240717	115300	2641255	2860	2860	2860	2860	0
497	20240717	115200	2641255	2860	2860	2860	2860	0
498	20240717	115100	2641255	2860	2860	2860	2860	0
499	20240717	115000	2641255	2860	2860	2860	2860	0
500	20240717	114900	2641255	2860	2860	2860	2860	0
501	20240717	114800	2641255	2860	2860	2860	2860	0
502	20240717	114700	2641255	2860	2860	2860	2860	0
503	20240717	114600	2641255	2860	2860	2860	2860	0
504	20240717	114500	2641255	2860	2860	2860	2860	0
505	20240717	114400	2641255	2860	2860	2860	2860	0
506	20240717	114300	2641255	2860	2860	2860	2860	0
507	20240717	114200	2641255	2860	2860	2860	2860	0
508	20240717	114100	2641255	2860	2860	2860	2860	0
509	20240717	114000	2641255	2860	2860	2860	2860	0
510	20240717	113900	2641255	2860	2860	2860	2860	0
511	20240717	113800	2641255	2860	2860	2860	2860	0
512	20240717	113700	2641255	2860	2860	2860	2860	0
513	20240717	113600	2641255	2860	2860	2860	2860	0
514	20240717	113500	2641255	2860	2860	2860	2860	0
515	20240717	113400	2641255	2860	2860	2860	2860	0
516	20240717	113300	2641255	2860	2860	2860	2860	0
517	20240717	113200	2641255	2860	2860	2860	2860	0
518	20240717	113100	2641255	2860	2860	2860	2860	0
519	20240717	113000	2641255	2860	2860	2860	2860	0
520	20240717	112900	2641255	2860	2860	2860	2860	0
521	20240717	112800	2641255	2860	2860	2860	2860	0
522	20240717	112700	2641255	2860	2860	2860	2860	0
523	20240717	112600	2641255	2860	2860	2860	2860	0
524	20240717	112500	2641255	2860	2860	2860	2860	0
525	20240717	112400	2641255	2860	2860	2860	2860	0
526	20240717	112300	2641255	2860	2860	2860	2860	0
527	20240717	112200	2641255	2860	2860	2860	2860	0
528	20240717	112100	2641255	2860	2860	2860	2860	0
529	20240717	112000	2641255	2860	2860	2860	2860	0
530	20240717	111900	2641255	2860	2860	2860	2860	0
531	20240717	111800	2641255	2860	2860	2860	2860	42
532	20240717	111700	2521135	2865	2865	2865	2865	0
533	20240717	111600	2521135	2865	2865	2865	2865	0
534	20240717	111500	2521135	2865	2865	2865	2865	0
535	20240717	111400	2521135	2865	2865	2865	2865	0
536	20240717	111300	2521135	2865	2865	2865	2865	0
537	20240717	111200	2521135	2865	2865	2865	2865	0
538	20240717	111100	2521135	2865	2865	2865	2865	0
539	20240717	111000	2521135	2865	2865	2865	2865	0
540	20240717	110900	2521135	2865	2860	2865	2860	20
541	20240717	110800	2463895	2865	2865	2865	2865	0
542	20240717	110700	2463895	2865	2865	2865	2865	0
543	20240717	110600	2463895	2865	2865	2865	2865	0
544	20240717	110500	2463895	2865	2865	2865	2865	0
545	20240717	110400	2463895	2865	2865	2865	2865	0
546	20240717	110300	2463895	2865	2865	2865	2865	0
547	20240717	110200	2463895	2865	2865	2865	2865	0
548	20240717	110100	2463895	2865	2865	2865	2865	0
549	20240717	110000	2463895	2865	2865	2865	2865	0
550	20240717	105900	2463895	2865	2865	2865	2865	0
551	20240717	105800	2463895	2865	2865	2865	2865	0
552	20240717	105700	2463895	2865	2865	2865	2865	0
553	20240717	105600	2463895	2865	2865	2865	2865	0
554	20240717	105500	2463895	2865	2865	2865	2865	0
555	20240717	105400	2463895	2865	2865	2865	2865	0
556	20240717	105300	2463895	2865	2865	2865	2865	0
557	20240717	105200	2463895	2865	2865	2865	2865	0
558	20240717	105100	2463895	2865	2865	2865	2865	0
559	20240717	105000	2463895	2865	2865	2865	2865	0
560	20240717	104900	2463895	2865	2865	2865	2865	0
561	20240717	104800	2463895	2865	2865	2865	2865	0
562	20240717	104700	2463895	2865	2865	2865	2865	0
563	20240717	104600	2463895	2865	2865	2865	2865	0
564	20240717	104500	2463895	2865	2865	2865	2865	0
565	20240717	104400	2463895	2865	2865	2865	2865	0
566	20240717	104300	2463895	2865	2865	2865	2865	0
567	20240717	104200	2463895	2865	2865	2865	2865	0
568	20240717	104100	2463895	2865	2865	2865	2865	0
569	20240717	104000	2463895	2865	2865	2865	2865	0
570	20240717	103900	2463895	2865	2865	2865	2865	0
571	20240717	103800	2463895	2865	2865	2865	2865	0
572	20240717	103700	2463895	2865	2865	2865	2865	0
573	20240717	103600	2463895	2865	2865	2865	2865	0
574	20240717	103500	2463895	2865	2865	2865	2865	0
575	20240717	103400	2463895	2865	2865	2865	2865	0
576	20240717	103300	2463895	2865	2865	2865	2865	0
577	20240717	103200	2463895	2865	2865	2865	2865	0
578	20240717	103100	2463895	2865	2865	2865	2865	0
579	20240717	103000	2463895	2865	2865	2865	2865	0
580	20240717	102900	2463895	2865	2865	2865	2865	0
581	20240717	102800	2463895	2865	2865	2865	2865	0
582	20240717	102700	2463895	2865	2865	2865	2865	0
583	20240717	102600	2463895	2865	2865	2865	2865	0
584	20240717	102500	2463895	2865	2865	2865	2865	0
585	20240717	102400	2463895	2865	2865	2865	2865	0
586	20240717	102300	2463895	2865	2865	2865	2865	0
587	20240717	102200	2463895	2865	2865	2865	2865	0
588	20240717	102100	2463895	2865	2865	2865	2865	0
589	20240717	102000	2463895	2865	2865	2865	2865	0
590	20240717	101900	2463895	2865	2865	2865	2865	0
591	20240717	101800	2463895	2865	2865	2865	2865	0
592	20240717	101700	2463895	2865	2865	2865	2865	0
593	20240717	101600	2463895	2865	2865	2865	2865	0
594	20240717	101500	2463895	2865	2865	2865	2865	0
595	20240717	101400	2463895	2865	2865	2865	2865	0
596	20240717	101300	2463895	2865	2865	2865	2865	0
597	20240717	101200	2463895	2865	2865	2865	2865	0
598	20240717	101100	2463895	2865	2865	2865	2865	0
599	20240717	101000	2463895	2865	2865	2865	2865	0
600	20240717	100900	2463895	2865	2865	2865	2865	0
601	20240717	100800	2463895	2865	2865	2865	2865	0
602	20240717	100700	2463895	2865	2865	2865	2865	0
603	20240717	100600	2463895	2865	2865	2865	2865	0
604	20240717	100500	2463895	2865	2865	2865	2865	0
605	20240717	100400	2463895	2865	2865	2865	2865	0
606	20240717	100300	2463895	2865	2865	2865	2865	0
607	20240717	100200	2463895	2865	2865	2865	2865	0
608	20240717	100100	2463895	2865	2865	2865	2865	0
609	20240717	100000	2463895	2865	2865	2865	2865	0
610	20240717	095900	2463895	2865	2865	2865	2865	0
611	20240717	095800	2463895	2865	2865	2865	2865	0
612	20240717	095700	2463895	2865	2865	2865	2865	0
613	20240717	095600	2463895	2865	2865	2865	2865	0
614	20240717	095500	2463895	2865	2865	2865	2865	3
615	20240717	095400	2455300	2855	2855	2855	2855	0
616	20240717	095300	2455300	2855	2855	2855	2855	0
617	20240717	095200	2455300	2855	2855	2855	2855	0
618	20240717	095100	2455300	2855	2855	2855	2855	0
619	20240717	095000	2455300	2855	2855	2855	2855	0
620	20240717	094900	2455300	2855	2855	2855	2855	0
621	20240717	094800	2455300	2855	2855	2855	2855	0
622	20240717	094700	2455300	2855	2855	2855	2855	0
623	20240717	094600	2455300	2855	2855	2855	2855	0
624	20240717	094500	2455300	2855	2855	2855	2855	0
625	20240717	094400	2455300	2855	2855	2855	2855	0
626	20240717	094300	2455300	2855	2855	2855	2855	0
627	20240717	094200	2455300	2855	2855	2855	2855	0
628	20240717	094100	2455300	2855	2855	2855	2855	0
629	20240717	094000	2455300	2855	2855	2855	2855	0
630	20240717	093900	2455300	2855	2855	2855	2855	0
631	20240717	093800	2455300	2855	2855	2855	2855	0
632	20240717	093700	2455300	2855	2855	2855	2855	0
633	20240717	093600	2455300	2855	2855	2855	2855	0
634	20240717	093500	2455300	2855	2855	2855	2855	0
635	20240717	093400	2455300	2855	2855	2855	2855	0
636	20240717	093300	2455300	2855	2855	2855	2855	0
637	20240717	093200	2455300	2855	2855	2855	2855	0
638	20240717	093100	2455300	2855	2855	2855	2855	0
639	20240717	093000	2455300	2855	2855	2855	2855	0
640	20240717	092900	2455300	2855	2855	2855	2855	0
641	20240717	092800	2455300	2855	2855	2855	2855	0
642	20240717	092700	2455300	2855	2855	2855	2855	0
643	20240717	092600	2455300	2855	2855	2855	2855	0
644	20240717	092500	2455300	2855	2855	2855	2855	0
645	20240717	092400	2455300	2855	2855	2855	2855	0
646	20240717	092300	2455300	2855	2855	2855	2855	0
647	20240717	092200	2455300	2855	2855	2855	2855	0
648	20240717	092100	2455300	2855	2855	2855	2855	0
649	20240717	092000	2455300	2855	2855	2855	2855	0
650	20240717	091900	2455300	2855	2855	2855	2855	0
651	20240717	091800	2455300	2855	2855	2855	2855	0
652	20240717	091700	2455300	2855	2855	2855	2855	0
653	20240717	091600	2455300	2855	2855	2855	2855	0
654	20240717	091500	2455300	2855	2855	2855	2855	0
655	20240717	091400	2455300	2855	2855	2855	2855	0
656	20240717	091300	2455300	2855	2855	2855	2855	0
657	20240717	091200	2455300	2855	2855	2855	2855	0
658	20240717	091100	2455300	2855	2855	2855	2855	0
659	20240717	091000	2455300	2855	2855	2855	2855	0
660	20240717	090900	2455300	2855	2855	2855	2855	0
661	20240717	090800	2455300	2855	2855	2855	2855	0
662	20240717	090700	2455300	2855	2855	2855	2855	0
663	20240717	090600	2455300	2855	2855	2855	2855	0
664	20240717	090500	2455300	2855	2855	2855	2855	0
665	20240717	090400	2455300	2855	2855	2855	2855	0
666	20240717	090300	2455300	2855	2855	2855	2855	0
667	20240717	090200	2455300	2855	2855	2855	2855	0
668	20240717	090100	2455300	2855	2855	2855	2855	16
669	20240717	090000	2409620	2855	2855	2855	2855	844