KissMeData/217880/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	205200	21895410	2990	2990	2990	2990	4
3	20240705	205100	21895410	2990	2990	2990	2990	0
4	20240705	205000	21895410	2990	2990	2990	2990	0
5	20240705	204900	21895410	2990	2990	2990	2990	0
6	20240705	204800	21895410	2990	2990	2990	2990	0
7	20240705	204700	21895410	2990	2990	2990	2990	0
8	20240705	204600	21895410	2990	2990	2990	2990	0
9	20240705	204500	21895410	2990	2990	2990	2990	0
10	20240705	204400	21895410	2990	2990	2990	2990	0
11	20240705	204300	21895410	2990	2990	2990	2990	0
12	20240705	204200	21895410	2990	2990	2990	2990	0
13	20240705	204100	21895410	2990	2990	2990	2990	0
14	20240705	204000	21895410	2990	2990	2990	2990	0
15	20240705	203900	21895410	2990	2990	2990	2990	0
16	20240705	203800	21895410	2990	2990	2990	2990	0
17	20240705	203700	21895410	2990	2990	2990	2990	0
18	20240705	203600	21895410	2990	2990	2990	2990	0
19	20240705	203500	21895410	2990	2990	2990	2990	0
20	20240705	203400	21895410	2990	2990	2990	2990	0
21	20240705	203300	21895410	2990	2990	2990	2990	0
22	20240705	203200	21895410	2990	2990	2990	2990	0
23	20240705	203100	21895410	2990	2990	2990	2990	0
24	20240705	203000	21895410	2990	2990	2990	2990	0
25	20240705	202900	21895410	2990	2990	2990	2990	0
26	20240705	202800	21895410	2990	2990	2990	2990	0
27	20240705	202700	21895410	2990	2990	2990	2990	0
28	20240705	202600	21895410	2990	2990	2990	2990	0
29	20240705	202500	21895410	2990	2990	2990	2990	0
30	20240705	202400	21895410	2990	2990	2990	2990	0
31	20240705	202300	21895410	2990	2990	2990	2990	0
32	20240705	202200	21895410	2990	2990	2990	2990	4
33	20240705	202100	21895410	2990	2990	2990	2990	0
34	20240705	202000	21895410	2990	2990	2990	2990	0
35	20240705	201900	21895410	2990	2990	2990	2990	0
36	20240705	201800	21895410	2990	2990	2990	2990	0
37	20240705	201700	21895410	2990	2990	2990	2990	0
38	20240705	201600	21895410	2990	2990	2990	2990	0
39	20240705	201500	21895410	2990	2990	2990	2990	0
40	20240705	201400	21895410	2990	2990	2990	2990	0
41	20240705	201300	21895410	2990	2990	2990	2990	0
42	20240705	201200	21895410	2990	2990	2990	2990	0
43	20240705	201100	21895410	2990	2990	2990	2990	0
44	20240705	201000	21895410	2990	2990	2990	2990	0
45	20240705	200900	21895410	2990	2990	2990	2990	0
46	20240705	200800	21895410	2990	2990	2990	2990	0
47	20240705	200700	21895410	2990	2990	2990	2990	0
48	20240705	200600	21895410	2990	2990	2990	2990	0
49	20240705	200500	21895410	2990	2990	2990	2990	0
50	20240705	200400	21895410	2990	2990	2990	2990	0
51	20240705	200300	21895410	2990	2990	2990	2990	0
52	20240705	200200	21895410	2990	2990	2990	2990	0
53	20240705	200100	21895410	2990	2990	2990	2990	0
54	20240705	200000	21895410	2990	2990	2990	2990	0
55	20240705	195900	21895410	2990	2990	2990	2990	0
56	20240705	195800	21895410	2990	2990	2990	2990	0
57	20240705	195700	21895410	2990	2990	2990	2990	0
58	20240705	195600	21895410	2990	2990	2990	2990	0
59	20240705	195500	21895410	2990	2990	2990	2990	0
60	20240705	195400	21895410	2990	2990	2990	2990	0
61	20240705	195300	21895410	2990	2990	2990	2990	0
62	20240705	195200	21895410	2990	2990	2990	2990	4
63	20240705	195100	21895410	2990	2990	2990	2990	0
64	20240705	195000	21895410	2990	2990	2990	2990	0
65	20240705	194900	21895410	2990	2990	2990	2990	0
66	20240705	194800	21895410	2990	2990	2990	2990	0
67	20240705	194700	21895410	2990	2990	2990	2990	0
68	20240705	194600	21895410	2990	2990	2990	2990	0
69	20240705	194500	21895410	2990	2990	2990	2990	0
70	20240705	194400	21895410	2990	2990	2990	2990	0
71	20240705	194300	21895410	2990	2990	2990	2990	0
72	20240705	194200	21895410	2990	2990	2990	2990	0
73	20240705	194100	21895410	2990	2990	2990	2990	0
74	20240705	194000	21895410	2990	2990	2990	2990	0
75	20240705	193900	21895410	2990	2990	2990	2990	0
76	20240705	193800	21895410	2990	2990	2990	2990	0
77	20240705	193700	21895410	2990	2990	2990	2990	0
78	20240705	193600	21895410	2990	2990	2990	2990	0
79	20240705	193500	21895410	2990	2990	2990	2990	0
80	20240705	193400	21895410	2990	2990	2990	2990	0
81	20240705	193300	21895410	2990	2990	2990	2990	0
82	20240705	193200	21895410	2990	2990	2990	2990	0
83	20240705	193100	21895410	2990	2990	2990	2990	0
84	20240705	193000	21895410	2990	2990	2990	2990	0
85	20240705	192900	21895410	2990	2990	2990	2990	0
86	20240705	192800	21895410	2990	2990	2990	2990	0
87	20240705	192700	21895410	2990	2990	2990	2990	0
88	20240705	192600	21895410	2990	2990	2990	2990	0
89	20240705	192500	21895410	2990	2990	2990	2990	0
90	20240705	192400	21895410	2990	2990	2990	2990	0
91	20240705	192300	21895410	2990	2990	2990	2990	0
92	20240705	192200	21895410	2990	2990	2990	2990	4
93	20240705	192100	21895410	2990	2990	2990	2990	0
94	20240705	192000	21895410	2990	2990	2990	2990	0
95	20240705	191900	21895410	2990	2990	2990	2990	0
96	20240705	191800	21895410	2990	2990	2990	2990	0
97	20240705	191700	21895410	2990	2990	2990	2990	0
98	20240705	191600	21895410	2990	2990	2990	2990	0
99	20240705	191500	21895410	2990	2990	2990	2990	0
100	20240705	191400	21895410	2990	2990	2990	2990	0
101	20240705	191300	21895410	2990	2990	2990	2990	0
102	20240705	191200	21895410	2990	2990	2990	2990	0
103	20240705	191100	21895410	2990	2990	2990	2990	0
104	20240705	191000	21895410	2990	2990	2990	2990	0
105	20240705	190900	21895410	2990	2990	2990	2990	0
106	20240705	190800	21895410	2990	2990	2990	2990	0
107	20240705	190700	21895410	2990	2990	2990	2990	0
108	20240705	190600	21895410	2990	2990	2990	2990	0
109	20240705	190500	21895410	2990	2990	2990	2990	0
110	20240705	190400	21895410	2990	2990	2990	2990	0
111	20240705	190300	21895410	2990	2990	2990	2990	0
112	20240705	190200	21895410	2990	2990	2990	2990	0
113	20240705	190100	21895410	2990	2990	2990	2990	0
114	20240705	190000	21895410	2990	2990	2990	2990	0
115	20240705	185900	21895410	2990	2990	2990	2990	0
116	20240705	185800	21895410	2990	2990	2990	2990	0
117	20240705	185700	21895410	2990	2990	2990	2990	0
118	20240705	185600	21895410	2990	2990	2990	2990	0
119	20240705	185500	21895410	2990	2990	2990	2990	0
120	20240705	185400	21895410	2990	2990	2990	2990	0
121	20240705	185300	21895410	2990	2990	2990	2990	0
122	20240705	185200	21895410	2990	2990	2990	2990	4
123	20240705	185100	21895410	2990	2990	2990	2990	0
124	20240705	185000	21895410	2990	2990	2990	2990	0
125	20240705	184900	21895410	2990	2990	2990	2990	0
126	20240705	184800	21895410	2990	2990	2990	2990	0
127	20240705	184700	21895410	2990	2990	2990	2990	0
128	20240705	184600	21895410	2990	2990	2990	2990	0
129	20240705	184500	21895410	2990	2990	2990	2990	0
130	20240705	184400	21895410	2990	2990	2990	2990	0
131	20240705	184300	21895410	2990	2990	2990	2990	0
132	20240705	184200	21895410	2990	2990	2990	2990	0
133	20240705	184100	21895410	2990	2990	2990	2990	0
134	20240705	184000	21895410	2990	2990	2990	2990	0
135	20240705	183900	21895410	2990	2990	2990	2990	0
136	20240705	183800	21895410	2990	2990	2990	2990	0
137	20240705	183700	21895410	2990	2990	2990	2990	0
138	20240705	183600	21895410	2990	2990	2990	2990	0
139	20240705	183500	21895410	2990	2990	2990	2990	0
140	20240705	183400	21895410	2990	2990	2990	2990	0
141	20240705	183300	21895410	2990	2990	2990	2990	0
142	20240705	183200	21895410	2990	2990	2990	2990	0
143	20240705	183100	21895410	2990	2990	2990	2990	0
144	20240705	183000	21895410	2990	2990	2990	2990	0
145	20240705	182900	21895410	2990	2990	2990	2990	0
146	20240705	182800	21895410	2990	2990	2990	2990	0
147	20240705	182700	21895410	2990	2990	2990	2990	0
148	20240705	182600	21895410	2990	2990	2990	2990	0
149	20240705	182500	21895410	2990	2990	2990	2990	0
150	20240705	182400	21895410	2990	2990	2990	2990	0
151	20240705	182300	21895410	2990	2990	2990	2990	0
152	20240705	182200	21895410	2990	2990	2990	2990	4
153	20240705	182100	21895410	2990	2990	2990	2990	0
154	20240705	182000	21895410	2990	2990	2990	2990	0
155	20240705	181900	21895410	2990	2990	2990	2990	0
156	20240705	181800	21895410	2990	2990	2990	2990	0
157	20240705	181700	21895410	2990	2990	2990	2990	0
158	20240705	181600	21895410	2990	2990	2990	2990	0
159	20240705	181500	21895410	2990	2990	2990	2990	0
160	20240705	181400	21895410	2990	2990	2990	2990	0
161	20240705	181300	21895410	2990	2990	2990	2990	0
162	20240705	181200	21895410	2990	2990	2990	2990	0
163	20240705	181100	21895410	2990	2990	2990	2990	0
164	20240705	181000	21895410	2990	2990	2990	2990	0
165	20240705	180900	21895410	2990	2990	2990	2990	0
166	20240705	180800	21895410	2990	2990	2990	2990	0
167	20240705	180700	21895410	2990	2990	2990	2990	0
168	20240705	180600	21895410	2990	2990	2990	2990	0
169	20240705	180500	21895410	2990	2990	2990	2990	0
170	20240705	180400	21895410	2990	2990	2990	2990	0
171	20240705	180300	21895410	2990	2990	2990	2990	0
172	20240705	180200	21895410	2990	2990	2990	2990	0
173	20240705	180100	21895410	2990	2990	2990	2990	0
174	20240705	180000	21895410	2990	2990	2990	2990	0
175	20240705	175900	21895410	2990	2990	2990	2990	0
176	20240705	175800	21895410	2990	2990	2990	2990	0
177	20240705	175700	21895410	2990	2990	2990	2990	0
178	20240705	175600	21895410	2990	2990	2990	2990	0
179	20240705	175500	21895410	2990	2990	2990	2990	0
180	20240705	175400	21895410	2990	2990	2990	2990	0
181	20240705	175300	21895410	2990	2990	2990	2990	0
182	20240705	175200	21895410	2990	2990	2990	2990	4
183	20240705	175100	21895410	2990	2990	2990	2990	0
184	20240705	175000	21895410	2990	2990	2990	2990	0
185	20240705	174900	21895410	2990	2990	2990	2990	0
186	20240705	174800	21895410	2990	2990	2990	2990	0
187	20240705	174700	21895410	2990	2990	2990	2990	0
188	20240705	174600	21895410	2990	2990	2990	2990	0
189	20240705	174500	21895410	2990	2990	2990	2990	0
190	20240705	174400	21895410	2990	2990	2990	2990	0
191	20240705	174300	21895410	2990	2990	2990	2990	0
192	20240705	174200	21895410	2990	2990	2990	2990	0
193	20240705	174100	21895410	2990	2990	2990	2990	0
194	20240705	174000	21895410	2990	2990	2990	2990	0
195	20240705	173900	21895410	2990	2990	2990	2990	0
196	20240705	173800	21895410	2990	2990	2990	2990	0
197	20240705	173700	21895410	2990	2990	2990	2990	0
198	20240705	173600	21895410	2990	2990	2990	2990	0
199	20240705	173500	21895410	2990	2990	2990	2990	0
200	20240705	173400	21895410	2990	2990	2990	2990	0
201	20240705	173300	21895410	2990	2990	2990	2990	0
202	20240705	173200	21895410	2990	2990	2990	2990	0
203	20240705	173100	21895410	2990	2990	2990	2990	0
204	20240705	173000	21895410	2990	2990	2990	2990	0
205	20240705	172900	21895410	2990	2990	2990	2990	0
206	20240705	172800	21895410	2990	2990	2990	2990	0
207	20240705	172700	21895410	2990	2990	2990	2990	0
208	20240705	172600	21895410	2990	2990	2990	2990	0
209	20240705	172500	21895410	2990	2990	2990	2990	0
210	20240705	172400	21895410	2990	2990	2990	2990	0
211	20240705	172300	21895410	2990	2990	2990	2990	0
212	20240705	172200	21895410	2990	2990	2990	2990	4
213	20240705	172100	21895410	2990	2990	2990	2990	0
214	20240705	172000	21895410	2990	2990	2990	2990	0
215	20240705	171900	21895410	2990	2990	2990	2990	0
216	20240705	171800	21895410	2990	2990	2990	2990	0
217	20240705	171700	21895410	2990	2990	2990	2990	0
218	20240705	171600	21895410	2990	2990	2990	2990	0
219	20240705	171500	21895410	2990	2990	2990	2990	0
220	20240705	171400	21895410	2990	2990	2990	2990	0
221	20240705	171300	21895410	2990	2990	2990	2990	0
222	20240705	171200	21895410	2990	2990	2990	2990	0
223	20240705	171100	21895410	2990	2990	2990	2990	0
224	20240705	171000	21895410	2990	2990	2990	2990	0
225	20240705	170900	21895410	2990	2990	2990	2990	0
226	20240705	170800	21895410	2990	2990	2990	2990	0
227	20240705	170700	21895410	2990	2990	2990	2990	0
228	20240705	170600	21895410	2990	2990	2990	2990	0
229	20240705	170500	21895410	2990	2990	2990	2990	0
230	20240705	170400	21895410	2990	2990	2990	2990	0
231	20240705	170300	21895410	2990	2990	2990	2990	0
232	20240705	170200	21895410	2990	2990	2990	2990	0
233	20240705	170100	21895410	2990	2990	2990	2990	0
234	20240705	170000	21895410	2990	2990	2990	2990	0
235	20240705	165900	21895410	2990	2990	2990	2990	0
236	20240705	165800	21895410	2990	2990	2990	2990	0
237	20240705	165700	21895410	2990	2990	2990	2990	0
238	20240705	165600	21895410	2990	2990	2990	2990	0
239	20240705	165500	21895410	2990	2990	2990	2990	0
240	20240705	165400	21895410	2990	2990	2990	2990	0
241	20240705	165300	21895410	2990	2990	2990	2990	0
242	20240705	165200	21895410	2990	2990	2990	2990	4
243	20240705	165100	21895410	2990	2990	2990	2990	0
244	20240705	165000	21895410	2990	2990	2990	2990	0
245	20240705	164900	21895410	2990	2990	2990	2990	0
246	20240705	164800	21895410	2990	2990	2990	2990	0
247	20240705	164700	21895410	2990	2990	2990	2990	0
248	20240705	164600	21895410	2990	2990	2990	2990	0
249	20240705	164500	21895410	2990	2990	2990	2990	0
250	20240705	164400	21895410	2990	2990	2990	2990	0
251	20240705	164300	21895410	2990	2990	2990	2990	0
252	20240705	164200	21895410	2990	2990	2990	2990	0
253	20240705	164100	21895410	2990	2990	2990	2990	0
254	20240705	164000	21895410	2990	2990	2990	2990	0
255	20240705	163900	21895410	2990	2990	2990	2990	0
256	20240705	163800	21895410	2990	2990	2990	2990	0
257	20240705	163700	21895410	2990	2990	2990	2990	0
258	20240705	163600	21895410	2990	2990	2990	2990	0
259	20240705	163500	21895410	2990	2990	2990	2990	0
260	20240705	163400	21895410	2990	2990	2990	2990	0
261	20240705	163300	21895410	2990	2990	2990	2990	0
262	20240705	163200	21895410	2990	2990	2990	2990	0
263	20240705	163100	21895410	2990	2990	2990	2990	0
264	20240705	163000	21895410	2990	2990	2990	2990	0
265	20240705	162900	21895410	2990	2990	2990	2990	0
266	20240705	162800	21895410	2990	2990	2990	2990	0
267	20240705	162700	21895410	2990	2990	2990	2990	0
268	20240705	162600	21895410	2990	2990	2990	2990	0
269	20240705	162500	21895410	2990	2990	2990	2990	0
270	20240705	162400	21895410	2990	2990	2990	2990	0
271	20240705	162300	21895410	2990	2990	2990	2990	0
272	20240705	162200	21895410	2990	2990	2990	2990	4
273	20240705	162100	21895410	2990	2990	2990	2990	0
274	20240705	162000	21895410	2990	2990	2990	2990	0
275	20240705	161900	21895410	2990	2990	2990	2990	0
276	20240705	161800	21895410	2990	2990	2990	2990	0
277	20240705	161700	21895410	2990	2990	2990	2990	0
278	20240705	161600	21895410	2990	2990	2990	2990	0
279	20240705	161500	21895410	2990	2990	2990	2990	0
280	20240705	161400	21895410	2990	2990	2990	2990	0
281	20240705	161300	21895410	2990	2990	2990	2990	0
282	20240705	161200	21895410	2990	2990	2990	2990	0
283	20240705	161100	21895410	2990	2990	2990	2990	0
284	20240705	161000	21895410	2990	2990	2990	2990	0
285	20240705	160900	21895410	2990	2990	2990	2990	0
286	20240705	160800	21895410	2990	2990	2990	2990	0
287	20240705	160700	21895410	2990	2990	2990	2990	0
288	20240705	160600	21895410	2990	2990	2990	2990	0
289	20240705	160500	21895410	2990	2990	2990	2990	0
290	20240705	160400	21895410	2990	2990	2990	2990	0
291	20240705	160300	21895410	2990	2990	2990	2990	0
292	20240705	160200	21895410	2990	2990	2990	2990	0
293	20240705	160100	21895410	2990	2990	2990	2990	0
294	20240705	160000	21895410	2990	2990	2990	2990	0
295	20240705	155900	21895410	2990	2990	2990	2990	0
296	20240705	155800	21895410	2990	2990	2990	2990	0
297	20240705	155700	21895410	2990	2990	2990	2990	0
298	20240705	155600	21895410	2990	2990	2990	2990	0
299	20240705	155500	21895410	2990	2990	2990	2990	0
300	20240705	155400	21895410	2990	2990	2990	2990	0
301	20240705	155300	21895410	2990	2990	2990	2990	0
302	20240705	155200	21895410	2990	2990	2990	2990	4
303	20240705	155100	21895410	2990	2990	2990	2990	0
304	20240705	155000	21895410	2990	2990	2990	2990	0
305	20240705	154900	21895410	2990	2990	2990	2990	0
306	20240705	154800	21895410	2990	2990	2990	2990	0
307	20240705	154700	21895410	2990	2990	2990	2990	0
308	20240705	154600	21895410	2990	2990	2990	2990	0
309	20240705	154500	21895410	2990	2990	2990	2990	0
310	20240705	154400	21895410	2990	2990	2990	2990	0
311	20240705	154300	21895410	2990	2990	2990	2990	0
312	20240705	154200	21895410	2990	2990	2990	2990	0
313	20240705	154100	21895410	2990	2990	2990	2990	0
314	20240705	154000	21895410	2990	2990	2990	2990	0
315	20240705	153900	21895410	2990	2990	2990	2990	0
316	20240705	153800	21895410	2990	2990	2990	2990	0
317	20240705	153700	21895410	2990	2990	2990	2990	0
318	20240705	153600	21895410	2990	2990	2990	2990	0
319	20240705	153500	21895410	2990	2990	2990	2990	0
320	20240705	153400	21895410	2990	2990	2990	2990	0
321	20240705	153300	21895410	2990	2990	2990	2990	0
322	20240705	153200	21895410	2990	2990	2990	2990	0
323	20240705	153100	21895410	2990	2990	2990	2990	0
324	20240705	153000	21895410	2990	2990	2990	2990	0
325	20240705	152900	21895410	2990	2990	2990	2990	0
326	20240705	152800	21895410	2990	2990	2990	2990	0
327	20240705	152700	21895410	2990	2990	2990	2990	0
328	20240705	152600	21895410	2990	2990	2990	2990	0
329	20240705	152500	21895410	2990	2990	2990	2990	0
330	20240705	152400	21895410	2990	2990	2990	2990	0
331	20240705	152300	21895410	2990	2990	2990	2990	0
332	20240705	152200	21895410	2990	2990	2990	2990	0
333	20240705	152100	21895410	2990	2990	2990	2990	0
334	20240705	152000	21895410	2990	2990	2990	2990	0
335	20240705	151900	21895410	2990	2990	2990	2990	0
336	20240705	151800	21895410	2990	2990	2990	2990	0
337	20240705	151700	21895410	2990	2990	2990	2990	0
338	20240705	151600	21895410	2990	2990	2990	2990	0
339	20240705	151500	21895410	2990	2990	2990	2990	0
340	20240705	151400	21895410	2990	2990	2990	2990	0
341	20240705	151300	21895410	2990	2990	2990	2990	0
342	20240705	151200	21895410	2990	2990	2990	2990	0
343	20240705	151100	21895410	2990	2990	2990	2990	0
344	20240705	151000	21895410	2990	2990	2990	2990	0
345	20240705	150900	21895410	2990	2990	2990	2990	0
346	20240705	150800	21895410	2990	2990	2990	2990	0
347	20240705	150700	21895410	2990	2990	2990	2990	0
348	20240705	150600	21895410	2990	2990	2990	2990	0
349	20240705	150500	21895410	2990	2990	2990	2990	0
350	20240705	150400	21895410	2990	2990	2990	2990	0
351	20240705	150300	21895410	2990	2990	2990	2990	0
352	20240705	150200	21895410	2990	2990	2990	2990	0
353	20240705	150100	21895410	2990	2990	2990	2990	0
354	20240705	150000	21895410	2990	2990	2990	2990	0
355	20240705	145900	21895410	2990	2990	2990	2990	0
356	20240705	145800	21895410	2990	2990	2990	2990	0
357	20240705	145700	21895410	2990	2990	2990	2990	0
358	20240705	145600	21895410	2990	2990	2990	2990	0
359	20240705	145500	21895410	2990	2990	2990	2990	0
360	20240705	145400	21895410	2990	2990	2990	2990	0
361	20240705	145300	21895410	2990	2990	2990	2990	0
362	20240705	145200	21895410	2990	2990	2990	2990	0
363	20240705	145100	21895410	2990	2990	2990	2990	0
364	20240705	145000	21895410	2990	2990	2990	2990	0
365	20240705	144900	21895410	2990	2990	2990	2990	0
366	20240705	144800	21895410	2990	2990	2990	2990	0
367	20240705	144700	21895410	2990	2990	2990	2990	0
368	20240705	144600	21895410	2990	2990	2990	2990	0
369	20240705	144500	21895410	2990	2990	2990	2990	0
370	20240705	144400	21895410	2990	2990	2990	2990	0
371	20240705	144300	21895410	2990	2990	2990	2990	0
372	20240705	144200	21895410	2990	2990	2990	2990	0
373	20240705	144100	21895410	2990	2990	2990	2990	0
374	20240705	144000	21895410	2990	2990	2990	2990	0
375	20240705	143900	21895410	2990	2990	2990	2990	0
376	20240705	143800	21895410	2990	2990	2990	2990	0
377	20240705	143700	21895410	2990	2990	2990	2990	0
378	20240705	143600	21895410	2990	2990	2990	2990	0
379	20240705	143500	21895410	2990	2990	2990	2990	0
380	20240705	143400	21895410	2990	2990	2990	2990	0
381	20240705	143300	21895410	2990	2990	2990	2990	4
382	20240705	143200	21883450	2990	2990	2990	2990	1
383	20240705	143100	21880460	2990	2990	2990	2990	0
384	20240705	143000	21880460	2990	2990	2990	2990	0
385	20240705	142900	21880460	2990	2990	2990	2990	0
386	20240705	142800	21880460	2990	2990	2990	2990	0
387	20240705	142700	21880460	2990	2990	2990	2990	0
388	20240705	142600	21880460	2990	2990	2990	2990	0
389	20240705	142500	21880460	2990	2990	2990	2990	0
390	20240705	142400	21880460	2990	2990	2990	2990	0
391	20240705	142300	21880460	2990	2990	2990	2990	0
392	20240705	142200	21880460	2990	2990	2990	2990	0
393	20240705	142100	21880460	2990	2990	2990	2990	0
394	20240705	142000	21880460	2990	2990	2990	2990	0
395	20240705	141900	21880460	2990	2990	2990	2990	0
396	20240705	141800	21880460	2990	2990	2990	2990	0
397	20240705	141700	21880460	2990	2990	2990	2990	0
398	20240705	141600	21880460	2990	2990	2990	2990	0
399	20240705	141500	21880460	2990	2990	2990	2990	0
400	20240705	141400	21880460	2990	2990	2990	2990	0
401	20240705	141300	21880460	2990	2990	2990	2990	0
402	20240705	141200	21880460	2990	2990	2990	2990	0
403	20240705	141100	21880460	2990	2990	2990	2990	0
404	20240705	141000	21880460	2990	2990	2990	2990	0
405	20240705	140900	21880460	2990	2990	2990	2990	0
406	20240705	140800	21880460	2990	2990	2990	2990	0
407	20240705	140700	21880460	2990	2990	2990	2990	0
408	20240705	140600	21880460	2990	2990	2990	2990	0
409	20240705	140500	21880460	2990	2990	2990	2990	0
410	20240705	140400	21880460	2990	2990	2990	2990	0
411	20240705	140300	21880460	2990	2990	2990	2990	0
412	20240705	140200	21880460	2990	2990	2990	2990	0
413	20240705	140100	21880460	2990	2990	2990	2990	0
414	20240705	140000	21880460	2990	2990	2990	2990	10
415	20240705	135900	21850560	2990	2990	2990	2990	0
416	20240705	135800	21850560	2990	2990	2990	2990	0
417	20240705	135700	21850560	2990	2990	2990	2990	0
418	20240705	135600	21850560	2990	2990	2990	2990	0
419	20240705	135500	21850560	2990	2990	2990	2990	0
420	20240705	135400	21850560	2990	2990	2990	2990	0
421	20240705	135300	21850560	2990	2990	2990	2990	0
422	20240705	135200	21850560	2990	2990	2990	2990	0
423	20240705	135100	21850560	2990	2990	2990	2990	0
424	20240705	135000	21850560	2990	2990	2990	2990	0
425	20240705	134900	21850560	2990	2990	2990	2990	0
426	20240705	134800	21850560	2990	2990	2990	2990	0
427	20240705	134700	21850560	2990	2990	2990	2990	0
428	20240705	134600	21850560	2990	2990	2990	2990	0
429	20240705	134500	21850560	2990	2990	2990	2990	0
430	20240705	134400	21850560	2990	2990	2990	2990	0
431	20240705	134300	21850560	2990	2990	2990	2990	0
432	20240705	134200	21850560	2990	2990	2990	2990	0
433	20240705	134100	21850560	2990	2990	2990	2990	0
434	20240705	134000	21850560	2990	2990	2990	2990	0
435	20240705	133900	21850560	2990	2990	2990	2990	0
436	20240705	133800	21850560	2990	2990	2990	2990	0
437	20240705	133700	21850560	2990	2990	2990	2990	0
438	20240705	133600	21850560	2990	2990	2990	2990	0
439	20240705	133500	21850560	2990	2990	2990	2990	0
440	20240705	133400	21850560	2990	2990	2990	2990	0
441	20240705	133300	21850560	2990	2990	2990	2990	0
442	20240705	133200	21850560	2990	2990	2990	2990	0
443	20240705	133100	21850560	2990	2990	2990	2990	0
444	20240705	133000	21850560	2990	2990	2990	2990	0
445	20240705	132900	21850560	2990	2990	2990	2990	0
446	20240705	132800	21850560	2990	2990	2990	2990	0
447	20240705	132700	21850560	2990	2990	2990	2990	0
448	20240705	132600	21850560	2990	2990	2990	2990	0
449	20240705	132500	21850560	2990	2990	2990	2990	0
450	20240705	132400	21850560	2990	2990	2990	2990	0
451	20240705	132300	21850560	2990	2990	2990	2990	0
452	20240705	132200	21850560	2990	2990	2990	2990	0
453	20240705	132100	21850560	2990	2990	2990	2990	0
454	20240705	132000	21850560	2990	2990	2990	2990	0
455	20240705	131900	21850560	2990	2990	2990	2990	0
456	20240705	131800	21850560	2990	2990	2990	2990	0
457	20240705	131700	21850560	2990	2990	2990	2990	0
458	20240705	131600	21850560	2990	2990	2990	2990	0
459	20240705	131500	21850560	2990	2990	2990	2990	0
460	20240705	131400	21850560	2990	2990	2990	2990	0
461	20240705	131300	21850560	2990	2990	2990	2990	0
462	20240705	131200	21850560	2990	2990	2990	2990	0
463	20240705	131100	21850560	2990	2990	2990	2990	0
464	20240705	131000	21850560	2990	2990	2990	2990	0
465	20240705	130900	21850560	2990	2990	2990	2990	0
466	20240705	130800	21850560	2990	2990	2990	2990	0
467	20240705	130700	21850560	2990	2990	2990	2990	0
468	20240705	130600	21850560	2990	2990	2990	2990	0
469	20240705	130500	21850560	2990	2990	2990	2990	0
470	20240705	130400	21850560	2990	2990	2990	2990	0
471	20240705	130300	21850560	2990	2990	2990	2990	0
472	20240705	130200	21850560	2990	2990	2990	2990	0
473	20240705	130100	21850560	2990	2990	2990	2990	0
474	20240705	130000	21850560	2990	2990	2990	2990	0
475	20240705	125900	21850560	2990	2990	2990	2990	0
476	20240705	125800	21850560	2990	2990	2990	2990	0
477	20240705	125700	21850560	2990	2990	2990	2990	0
478	20240705	125600	21850560	2990	2990	2990	2990	0
479	20240705	125500	21850560	2990	2990	2990	2990	0
480	20240705	125400	21850560	2990	2990	2990	2990	0
481	20240705	125300	21850560	2990	2990	2990	2990	0
482	20240705	125200	21850560	2990	2990	2990	2990	0
483	20240705	125100	21850560	2990	2990	2990	2990	0
484	20240705	125000	21850560	2990	2990	2990	2990	0
485	20240705	124900	21850560	2990	2990	2990	2990	0
486	20240705	124800	21850560	2990	2990	2990	2990	0
487	20240705	124700	21850560	2990	2990	2990	2990	0
488	20240705	124600	21850560	2990	2990	2990	2990	2
489	20240705	124500	21844580	2990	2990	2990	2990	0
490	20240705	124400	21844580	2990	2990	2990	2990	0
491	20240705	124300	21844580	2990	2990	2990	2990	0
492	20240705	124200	21844580	2990	2990	2990	2990	0
493	20240705	124100	21844580	2990	2990	2990	2990	0
494	20240705	124000	21844580	2990	2990	2990	2990	0
495	20240705	123900	21844580	2990	2990	2990	2990	0
496	20240705	123800	21844580	2990	2990	2990	2990	0
497	20240705	123700	21844580	2990	2990	2990	2990	0
498	20240705	123600	21844580	2990	2990	2990	2990	0
499	20240705	123500	21844580	2990	2990	2990	2990	0
500	20240705	123400	21844580	2990	2990	2990	2990	0
501	20240705	123300	21844580	2990	2990	2990	2990	0
502	20240705	123200	21844580	2990	2990	2990	2990	0
503	20240705	123100	21844580	2990	2990	2990	2990	0
504	20240705	123000	21844580	2990	2990	2990	2990	0
505	20240705	122900	21844580	2990	2990	2990	2990	0
506	20240705	122800	21844580	2990	2990	2990	2990	0
507	20240705	122700	21844580	2990	2990	2990	2990	0
508	20240705	122600	21844580	2990	2990	2990	2990	0
509	20240705	122500	21844580	2990	2990	2990	2990	0
510	20240705	122400	21844580	2990	2990	2990	2990	0
511	20240705	122300	21844580	2990	2990	2990	2990	0
512	20240705	122200	21844580	2990	2990	2990	2990	0
513	20240705	122100	21844580	2990	2990	2990	2990	0
514	20240705	122000	21844580	2990	2990	2990	2990	0
515	20240705	121900	21844580	2990	2990	2990	2990	0
516	20240705	121800	21844580	2990	2990	2990	2990	0
517	20240705	121700	21844580	2990	2990	2990	2990	0
518	20240705	121600	21844580	2990	2990	2990	2990	0
519	20240705	121500	21844580	2990	2990	2990	2990	0
520	20240705	121400	21844580	2990	2990	2990	2990	0
521	20240705	121300	21844580	2990	2990	2990	2990	0
522	20240705	121200	21844580	2990	2990	2990	2990	0
523	20240705	121100	21844580	2990	2990	2990	2990	0
524	20240705	121000	21844580	2990	2990	2990	2990	0
525	20240705	120900	21844580	2990	2990	2990	2990	0
526	20240705	120800	21844580	2990	2990	2990	2990	0
527	20240705	120700	21844580	2990	2990	2990	2990	0
528	20240705	120600	21844580	2990	2990	2990	2990	0
529	20240705	120500	21844580	2990	2990	2990	2990	0
530	20240705	120400	21844580	2990	2990	2990	2990	0
531	20240705	120300	21844580	2990	2990	2990	2990	0
532	20240705	120200	21844580	2990	2990	2990	2990	0
533	20240705	120100	21844580	2990	2990	2990	2990	0
534	20240705	120000	21844580	2990	2990	2990	2990	0
535	20240705	115900	21844580	2990	2990	2990	2990	0
536	20240705	115800	21844580	2990	2990	2990	2990	0
537	20240705	115700	21844580	2990	2990	2990	2990	0
538	20240705	115600	21844580	2990	2990	2990	2990	0
539	20240705	115500	21844580	2990	2990	2990	2990	0
540	20240705	115400	21844580	2990	2990	2990	2990	2
541	20240705	115300	21838600	2990	2990	2990	2990	0
542	20240705	115200	21838600	2990	2990	2990	2990	0
543	20240705	115100	21838600	2990	2990	2990	2990	0
544	20240705	115000	21838600	2990	2990	2990	2990	0
545	20240705	114900	21838600	2990	2990	2990	2990	0
546	20240705	114800	21838600	2990	2990	2990	2990	0
547	20240705	114700	21838600	2990	2990	2990	2990	0
548	20240705	114600	21838600	2990	2990	2990	2990	0
549	20240705	114500	21838600	2990	2990	2990	2990	0
550	20240705	114400	21838600	2990	2990	2990	2990	0
551	20240705	114300	21838600	2990	2990	2990	2990	0
552	20240705	114200	21838600	2990	2990	2990	2990	0
553	20240705	114100	21838600	2990	2990	2990	2990	0
554	20240705	114000	21838600	2990	2990	2990	2990	0
555	20240705	113900	21838600	2990	2990	2990	2990	0
556	20240705	113800	21838600	2990	2990	2990	2990	0
557	20240705	113700	21838600	2990	2990	2990	2990	0
558	20240705	113600	21838600	2990	2990	2990	2990	0
559	20240705	113500	21838600	2990	2990	2990	2990	0
560	20240705	113400	21838600	2990	2990	2990	2990	0
561	20240705	113300	21838600	2990	2990	2990	2990	0
562	20240705	113200	21838600	2990	2990	2990	2990	0
563	20240705	113100	21838600	2990	2990	2990	2990	0
564	20240705	113000	21838600	2990	2990	2990	2990	0
565	20240705	112900	21838600	2990	2990	2990	2990	0
566	20240705	112800	21838600	2990	2990	2990	2990	0
567	20240705	112700	21838600	2990	2990	2990	2990	0
568	20240705	112600	21838600	2990	2990	2990	2990	0
569	20240705	112500	21838600	2990	2990	2990	2990	0
570	20240705	112400	21838600	2990	2990	2990	2990	0
571	20240705	112300	21838600	2990	2990	2990	2990	0
572	20240705	112200	21838600	2990	2990	2990	2990	0
573	20240705	112100	21838600	2990	2990	2990	2990	0
574	20240705	112000	21838600	2990	2990	2990	2990	0
575	20240705	111900	21838600	2990	2990	2990	2990	0
576	20240705	111800	21838600	2990	2990	2990	2990	0
577	20240705	111700	21838600	2990	2990	2990	2990	0
578	20240705	111600	21838600	2990	2990	2990	2990	0
579	20240705	111500	21838600	2990	2990	2990	2990	0
580	20240705	111400	21838600	2990	2990	2990	2990	0
581	20240705	111300	21838600	2990	2990	2990	2990	0
582	20240705	111200	21838600	2990	2990	2990	2990	0
583	20240705	111100	21838600	2990	2990	2990	2990	0
584	20240705	111000	21838600	2990	2990	2990	2990	0
585	20240705	110900	21838600	2990	2990	2990	2990	0
586	20240705	110800	21838600	2990	2990	2990	2990	0
587	20240705	110700	21838600	2990	2990	2990	2990	0
588	20240705	110600	21838600	2990	2990	2990	2990	0
589	20240705	110500	21838600	2990	2990	2990	2990	0
590	20240705	110400	21838600	2990	2990	2990	2990	40
591	20240705	110300	21719000	2990	2990	2990	2990	0
592	20240705	110200	21719000	2990	2990	2990	2990	0
593	20240705	110100	21719000	2990	2990	2990	2990	0
594	20240705	110000	21719000	2990	2990	2990	2990	0
595	20240705	105900	21719000	2990	2990	2990	2990	0
596	20240705	105800	21719000	2990	2990	2990	2990	0
597	20240705	105700	21719000	2990	2990	2990	2990	0
598	20240705	105600	21719000	2990	2990	2990	2990	0
599	20240705	105500	21719000	2990	2990	2990	2990	3
600	20240705	105400	21710030	2990	2990	2990	2990	0
601	20240705	105300	21710030	2990	2990	2990	2990	0
602	20240705	105200	21710030	2990	2990	2990	2990	0
603	20240705	105100	21710030	2990	2990	2990	2990	0
604	20240705	105000	21710030	2990	2990	2990	2990	0
605	20240705	104900	21710030	2990	2990	2990	2990	10
606	20240705	104800	21680130	2990	2990	2990	2990	0
607	20240705	104700	21680130	2990	2990	2990	2990	0
608	20240705	104600	21680130	2990	2990	2990	2990	10
609	20240705	104500	21650230	2990	2990	2990	2990	0
610	20240705	104400	21650230	2990	2990	2990	2990	0
611	20240705	104300	21650230	2990	2990	2990	2990	0
612	20240705	104200	21650230	2990	2990	2990	2990	0
613	20240705	104100	21650230	2990	2990	2990	2990	0
614	20240705	104000	21650230	2990	2990	2990	2990	0
615	20240705	103900	21650230	2990	2990	2990	2990	0
616	20240705	103800	21650230	2990	2990	2990	2990	0
617	20240705	103700	21650230	2990	2990	2990	2990	0
618	20240705	103600	21650230	2990	2990	2990	2990	0
619	20240705	103500	21650230	2990	2990	2990	2990	0
620	20240705	103400	21650230	2990	2990	2990	2990	0
621	20240705	103300	21650230	2990	2990	2990	2990	0
622	20240705	103200	21650230	2990	2990	2990	2990	0
623	20240705	103100	21650230	2990	2990	2990	2990	0
624	20240705	103000	21650230	2990	2990	2990	2990	0
625	20240705	102900	21650230	2990	2990	2990	2990	0
626	20240705	102800	21650230	2990	2990	2990	2990	0
627	20240705	102700	21650230	2990	2990	2990	2990	0
628	20240705	102600	21650230	2990	2990	2990	2990	0
629	20240705	102500	21650230	2990	2990	2990	2990	0
630	20240705	102400	21650230	2990	2990	2990	2990	0
631	20240705	102300	21650230	2990	2990	2990	2990	0
632	20240705	102200	21650230	2990	2990	2990	2990	0
633	20240705	102100	21650230	2990	2990	2990	2990	0
634	20240705	102000	21650230	2990	2990	2990	2990	0
635	20240705	101900	21650230	2990	2990	2990	2990	0
636	20240705	101800	21650230	2990	2990	2990	2990	0
637	20240705	101700	21650230	2990	2990	2990	2990	0
638	20240705	101600	21650230	2990	2990	2990	2990	0
639	20240705	101500	21650230	2990	2990	2990	2990	2334
640	20240705	101400	14671570	2990	2990	2990	2990	0
641	20240705	101300	14671570	2990	2990	2990	2990	0
642	20240705	101200	14671570	2990	2990	2990	2990	0
643	20240705	101100	14671570	2990	2985	2990	2985	4219
644	20240705	101000	2056775	2985	2985	2985	2985	0
645	20240705	100900	2056775	2985	2985	2985	2985	150
646	20240705	100800	1609025	2985	2985	2985	2985	0
647	20240705	100700	1609025	2985	2985	2985	2985	0
648	20240705	100600	1609025	2985	2985	2985	2985	0
649	20240705	100500	1609025	2985	2985	2985	2985	0
650	20240705	100400	1609025	2985	2985	2985	2985	0
651	20240705	100300	1609025	2985	2985	2985	2985	0
652	20240705	100200	1609025	2985	2985	2985	2985	0
653	20240705	100100	1609025	2985	2985	2985	2985	0
654	20240705	100000	1609025	2985	2985	2985	2985	0
655	20240705	095900	1609025	2985	2985	2985	2985	0
656	20240705	095800	1609025	2985	2985	2985	2985	350
657	20240705	095700	564275	2990	2990	2990	2990	0
658	20240705	095600	564275	2990	2990	2990	2990	0
659	20240705	095500	564275	2990	2990	2990	2990	0
660	20240705	095400	564275	2990	2990	2990	2990	0
661	20240705	095300	564275	2990	2990	2990	2990	0
662	20240705	095200	564275	2990	2990	2990	2990	0
663	20240705	095100	564275	2990	2990	2990	2990	0
664	20240705	095000	564275	2990	2990	2990	2990	0
665	20240705	094900	564275	2990	2990	2990	2990	0
666	20240705	094800	564275	2990	2990	2990	2990	0
667	20240705	094700	564275	2990	2990	2990	2990	0
668	20240705	094600	564275	2990	2990	2990	2990	0
669	20240705	094500	564275	2990	2990	2990	2990	0
670	20240705	094400	564275	2990	2990	2990	2990	0
671	20240705	094300	564275	2990	2990	2990	2990	0
672	20240705	094200	564275	2990	2990	2990	2990	0
673	20240705	094100	564275	2990	2990	2990	2990	102
674	20240705	094000	259295	2980	2980	2980	2980	0
675	20240705	093900	259295	2980	2980	2980	2980	0
676	20240705	093800	259295	2980	2980	2980	2980	0
677	20240705	093700	259295	2980	2980	2980	2980	0
678	20240705	093600	259295	2980	2980	2980	2980	0
679	20240705	093500	259295	2980	2980	2980	2980	0
680	20240705	093400	259295	2980	2980	2980	2980	0
681	20240705	093300	259295	2980	2980	2980	2980	0
682	20240705	093200	259295	2980	2980	2980	2980	0
683	20240705	093100	259295	2980	2980	2980	2980	0
684	20240705	093000	259295	2980	2980	2980	2980	0
685	20240705	092900	259295	2980	2980	2980	2980	70
686	20240705	092800	50695	2995	2995	2995	2995	0
687	20240705	092700	50695	2995	2995	2995	2995	0
688	20240705	092600	50695	2995	2995	2995	2995	0
689	20240705	092500	50695	2995	2995	2995	2995	0
690	20240705	092400	50695	2995	2995	2995	2995	0
691	20240705	092300	50695	2995	2995	2995	2995	0
692	20240705	092200	50695	2995	2995	2995	2995	0
693	20240705	092100	50695	2995	2995	2995	2995	0
694	20240705	092000	50695	2995	2995	2995	2995	0
695	20240705	091900	50695	2995	2995	2995	2995	0
696	20240705	091800	50695	2995	2995	2995	2995	0
697	20240705	091700	50695	2995	2995	2995	2995	0
698	20240705	091600	50695	2995	2995	2995	2995	0
699	20240705	091500	50695	2995	2995	2995	2995	1
700	20240705	091400	47700	2980	2980	2980	2980	0
701	20240705	091300	47700	2980	2980	2980	2980	5
702	20240705	091200	32800	3000	3000	3000	3000	0
703	20240705	091100	32800	3000	3000	3000	3000	0
704	20240705	091000	32800	3000	3000	3000	3000	1
705	20240705	090900	29800	2980	2980	2980	2980	0
706	20240705	090800	29800	2980	2980	2980	2980	0
707	20240705	090700	29800	2980	2980	2980	2980	0
708	20240705	090600	29800	2980	2980	2980	2980	10
709	20240705	090500	0	2980	2980	2980	2980	0
710	20240705	090400	0	2980	2980	2980	2980	0
711	20240705	090300	0	2980	2980	2980	2980	0
712	20240705	090200	0	2980	2980	2980	2980	0
713	20240705	090100	0	2980	2980	2980	2980	0
714	20240705	090000	0	2980	2980	2980	2980	0