KissMeData/217880/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	204000	24640615	2990	2990	2990	2990	38
3	20240806	203900	24640615	2990	2990	2990	2990	0
4	20240806	203800	24640615	2990	2990	2990	2990	0
5	20240806	203700	24640615	2990	2990	2990	2990	0
6	20240806	203600	24640615	2990	2990	2990	2990	0
7	20240806	203500	24640615	2990	2990	2990	2990	0
8	20240806	203400	24640615	2990	2990	2990	2990	0
9	20240806	203300	24640615	2990	2990	2990	2990	0
10	20240806	203200	24640615	2990	2990	2990	2990	0
11	20240806	203100	24640615	2990	2990	2990	2990	0
12	20240806	203000	24640615	2990	2990	2990	2990	0
13	20240806	202900	24640615	2990	2990	2990	2990	0
14	20240806	202800	24640615	2990	2990	2990	2990	0
15	20240806	202700	24640615	2990	2990	2990	2990	0
16	20240806	202600	24640615	2990	2990	2990	2990	0
17	20240806	202500	24640615	2990	2990	2990	2990	0
18	20240806	202400	24640615	2990	2990	2990	2990	0
19	20240806	202300	24640615	2990	2990	2990	2990	0
20	20240806	202200	24640615	2990	2990	2990	2990	0
21	20240806	202100	24640615	2990	2990	2990	2990	0
22	20240806	202000	24640615	2990	2990	2990	2990	0
23	20240806	201900	24640615	2990	2990	2990	2990	0
24	20240806	201800	24640615	2990	2990	2990	2990	0
25	20240806	201700	24640615	2990	2990	2990	2990	0
26	20240806	201600	24640615	2990	2990	2990	2990	0
27	20240806	201500	24640615	2990	2990	2990	2990	0
28	20240806	201400	24640615	2990	2990	2990	2990	0
29	20240806	201300	24640615	2990	2990	2990	2990	0
30	20240806	201200	24640615	2990	2990	2990	2990	0
31	20240806	201100	24640615	2990	2990	2990	2990	0
32	20240806	201000	24640615	2990	2990	2990	2990	38
33	20240806	200900	24640615	2990	2990	2990	2990	0
34	20240806	200800	24640615	2990	2990	2990	2990	0
35	20240806	200700	24640615	2990	2990	2990	2990	0
36	20240806	200600	24640615	2990	2990	2990	2990	0
37	20240806	200500	24640615	2990	2990	2990	2990	0
38	20240806	200400	24640615	2990	2990	2990	2990	0
39	20240806	200300	24640615	2990	2990	2990	2990	0
40	20240806	200200	24640615	2990	2990	2990	2990	0
41	20240806	200100	24640615	2990	2990	2990	2990	0
42	20240806	200000	24640615	2990	2990	2990	2990	0
43	20240806	195900	24640615	2990	2990	2990	2990	0
44	20240806	195800	24640615	2990	2990	2990	2990	0
45	20240806	195700	24640615	2990	2990	2990	2990	0
46	20240806	195600	24640615	2990	2990	2990	2990	0
47	20240806	195500	24640615	2990	2990	2990	2990	0
48	20240806	195400	24640615	2990	2990	2990	2990	0
49	20240806	195300	24640615	2990	2990	2990	2990	0
50	20240806	195200	24640615	2990	2990	2990	2990	0
51	20240806	195100	24640615	2990	2990	2990	2990	0
52	20240806	195000	24640615	2990	2990	2990	2990	0
53	20240806	194900	24640615	2990	2990	2990	2990	0
54	20240806	194800	24640615	2990	2990	2990	2990	0
55	20240806	194700	24640615	2990	2990	2990	2990	0
56	20240806	194600	24640615	2990	2990	2990	2990	0
57	20240806	194500	24640615	2990	2990	2990	2990	0
58	20240806	194400	24640615	2990	2990	2990	2990	0
59	20240806	194300	24640615	2990	2990	2990	2990	0
60	20240806	194200	24640615	2990	2990	2990	2990	0
61	20240806	194100	24640615	2990	2990	2990	2990	0
62	20240806	194000	24640615	2990	2990	2990	2990	38
63	20240806	193900	24640615	2990	2990	2990	2990	0
64	20240806	193800	24640615	2990	2990	2990	2990	0
65	20240806	193700	24640615	2990	2990	2990	2990	0
66	20240806	193600	24640615	2990	2990	2990	2990	0
67	20240806	193500	24640615	2990	2990	2990	2990	0
68	20240806	193400	24640615	2990	2990	2990	2990	0
69	20240806	193300	24640615	2990	2990	2990	2990	0
70	20240806	193200	24640615	2990	2990	2990	2990	0
71	20240806	193100	24640615	2990	2990	2990	2990	0
72	20240806	193000	24640615	2990	2990	2990	2990	0
73	20240806	192900	24640615	2990	2990	2990	2990	0
74	20240806	192800	24640615	2990	2990	2990	2990	0
75	20240806	192700	24640615	2990	2990	2990	2990	0
76	20240806	192600	24640615	2990	2990	2990	2990	0
77	20240806	192500	24640615	2990	2990	2990	2990	0
78	20240806	192400	24640615	2990	2990	2990	2990	0
79	20240806	192300	24640615	2990	2990	2990	2990	0
80	20240806	192200	24640615	2990	2990	2990	2990	0
81	20240806	192100	24640615	2990	2990	2990	2990	0
82	20240806	192000	24640615	2990	2990	2990	2990	0
83	20240806	191900	24640615	2990	2990	2990	2990	0
84	20240806	191800	24640615	2990	2990	2990	2990	0
85	20240806	191700	24640615	2990	2990	2990	2990	0
86	20240806	191600	24640615	2990	2990	2990	2990	0
87	20240806	191500	24640615	2990	2990	2990	2990	0
88	20240806	191400	24640615	2990	2990	2990	2990	0
89	20240806	191300	24640615	2990	2990	2990	2990	0
90	20240806	191200	24640615	2990	2990	2990	2990	0
91	20240806	191100	24640615	2990	2990	2990	2990	0
92	20240806	191000	24640615	2990	2990	2990	2990	38
93	20240806	190900	24640615	2990	2990	2990	2990	0
94	20240806	190800	24640615	2990	2990	2990	2990	0
95	20240806	190700	24640615	2990	2990	2990	2990	0
96	20240806	190600	24640615	2990	2990	2990	2990	0
97	20240806	190500	24640615	2990	2990	2990	2990	0
98	20240806	190400	24640615	2990	2990	2990	2990	0
99	20240806	190300	24640615	2990	2990	2990	2990	0
100	20240806	190200	24640615	2990	2990	2990	2990	0
101	20240806	190100	24640615	2990	2990	2990	2990	0
102	20240806	190000	24640615	2990	2990	2990	2990	0
103	20240806	185900	24640615	2990	2990	2990	2990	0
104	20240806	185800	24640615	2990	2990	2990	2990	0
105	20240806	185700	24640615	2990	2990	2990	2990	0
106	20240806	185600	24640615	2990	2990	2990	2990	0
107	20240806	185500	24640615	2990	2990	2990	2990	0
108	20240806	185400	24640615	2990	2990	2990	2990	0
109	20240806	185300	24640615	2990	2990	2990	2990	0
110	20240806	185200	24640615	2990	2990	2990	2990	0
111	20240806	185100	24640615	2990	2990	2990	2990	0
112	20240806	185000	24640615	2990	2990	2990	2990	0
113	20240806	184900	24640615	2990	2990	2990	2990	0
114	20240806	184800	24640615	2990	2990	2990	2990	0
115	20240806	184700	24640615	2990	2990	2990	2990	0
116	20240806	184600	24640615	2990	2990	2990	2990	0
117	20240806	184500	24640615	2990	2990	2990	2990	0
118	20240806	184400	24640615	2990	2990	2990	2990	0
119	20240806	184300	24640615	2990	2990	2990	2990	0
120	20240806	184200	24640615	2990	2990	2990	2990	0
121	20240806	184100	24640615	2990	2990	2990	2990	0
122	20240806	184000	24640615	2990	2990	2990	2990	38
123	20240806	183900	24640615	2990	2990	2990	2990	0
124	20240806	183800	24640615	2990	2990	2990	2990	0
125	20240806	183700	24640615	2990	2990	2990	2990	0
126	20240806	183600	24640615	2990	2990	2990	2990	0
127	20240806	183500	24640615	2990	2990	2990	2990	0
128	20240806	183400	24640615	2990	2990	2990	2990	0
129	20240806	183300	24640615	2990	2990	2990	2990	0
130	20240806	183200	24640615	2990	2990	2990	2990	0
131	20240806	183100	24640615	2990	2990	2990	2990	0
132	20240806	183000	24640615	2990	2990	2990	2990	0
133	20240806	182900	24640615	2990	2990	2990	2990	0
134	20240806	182800	24640615	2990	2990	2990	2990	0
135	20240806	182700	24640615	2990	2990	2990	2990	0
136	20240806	182600	24640615	2990	2990	2990	2990	0
137	20240806	182500	24640615	2990	2990	2990	2990	0
138	20240806	182400	24640615	2990	2990	2990	2990	0
139	20240806	182300	24640615	2990	2990	2990	2990	0
140	20240806	182200	24640615	2990	2990	2990	2990	0
141	20240806	182100	24640615	2990	2990	2990	2990	0
142	20240806	182000	24640615	2990	2990	2990	2990	0
143	20240806	181900	24640615	2990	2990	2990	2990	0
144	20240806	181800	24640615	2990	2990	2990	2990	0
145	20240806	181700	24640615	2990	2990	2990	2990	0
146	20240806	181600	24640615	2990	2990	2990	2990	0
147	20240806	181500	24640615	2990	2990	2990	2990	0
148	20240806	181400	24640615	2990	2990	2990	2990	0
149	20240806	181300	24640615	2990	2990	2990	2990	0
150	20240806	181200	24640615	2990	2990	2990	2990	0
151	20240806	181100	24640615	2990	2990	2990	2990	0
152	20240806	181000	24640615	2990	2990	2990	2990	38
153	20240806	180900	24640615	2990	2990	2990	2990	0
154	20240806	180800	24640615	2990	2990	2990	2990	0
155	20240806	180700	24640615	2990	2990	2990	2990	0
156	20240806	180600	24640615	2990	2990	2990	2990	0
157	20240806	180500	24640615	2990	2990	2990	2990	0
158	20240806	180400	24640615	2990	2990	2990	2990	0
159	20240806	180300	24640615	2990	2990	2990	2990	0
160	20240806	180200	24640615	2990	2990	2990	2990	0
161	20240806	180100	24640615	2990	2990	2990	2990	0
162	20240806	180000	24640615	2990	2990	2990	2990	0
163	20240806	175900	24640615	2990	2990	2990	2990	0
164	20240806	175800	24640615	2990	2990	2990	2990	0
165	20240806	175700	24640615	2990	2990	2990	2990	0
166	20240806	175600	24640615	2990	2990	2990	2990	0
167	20240806	175500	24640615	2990	2990	2990	2990	0
168	20240806	175400	24640615	2990	2990	2990	2990	0
169	20240806	175300	24640615	2990	2990	2990	2990	0
170	20240806	175200	24640615	2990	2990	2990	2990	0
171	20240806	175100	24640615	2990	2990	2990	2990	0
172	20240806	175000	24640615	2990	2990	2990	2990	0
173	20240806	174900	24640615	2990	2990	2990	2990	0
174	20240806	174800	24640615	2990	2990	2990	2990	0
175	20240806	174700	24640615	2990	2990	2990	2990	0
176	20240806	174600	24640615	2990	2990	2990	2990	0
177	20240806	174500	24640615	2990	2990	2990	2990	0
178	20240806	174400	24640615	2990	2990	2990	2990	0
179	20240806	174300	24640615	2990	2990	2990	2990	0
180	20240806	174200	24640615	2990	2990	2990	2990	0
181	20240806	174100	24640615	2990	2990	2990	2990	0
182	20240806	174000	24640615	2990	2990	2990	2990	38
183	20240806	173900	24640615	2990	2990	2990	2990	0
184	20240806	173800	24640615	2990	2990	2990	2990	0
185	20240806	173700	24640615	2990	2990	2990	2990	0
186	20240806	173600	24640615	2990	2990	2990	2990	0
187	20240806	173500	24640615	2990	2990	2990	2990	0
188	20240806	173400	24640615	2990	2990	2990	2990	0
189	20240806	173300	24640615	2990	2990	2990	2990	0
190	20240806	173200	24640615	2990	2990	2990	2990	0
191	20240806	173100	24640615	2990	2990	2990	2990	0
192	20240806	173000	24640615	2990	2990	2990	2990	0
193	20240806	172900	24640615	2990	2990	2990	2990	0
194	20240806	172800	24640615	2990	2990	2990	2990	0
195	20240806	172700	24640615	2990	2990	2990	2990	0
196	20240806	172600	24640615	2990	2990	2990	2990	0
197	20240806	172500	24640615	2990	2990	2990	2990	0
198	20240806	172400	24640615	2990	2990	2990	2990	0
199	20240806	172300	24640615	2990	2990	2990	2990	0
200	20240806	172200	24640615	2990	2990	2990	2990	0
201	20240806	172100	24640615	2990	2990	2990	2990	0
202	20240806	172000	24640615	2990	2990	2990	2990	0
203	20240806	171900	24640615	2990	2990	2990	2990	0
204	20240806	171800	24640615	2990	2990	2990	2990	0
205	20240806	171700	24640615	2990	2990	2990	2990	0
206	20240806	171600	24640615	2990	2990	2990	2990	0
207	20240806	171500	24640615	2990	2990	2990	2990	0
208	20240806	171400	24640615	2990	2990	2990	2990	0
209	20240806	171300	24640615	2990	2990	2990	2990	0
210	20240806	171200	24640615	2990	2990	2990	2990	0
211	20240806	171100	24640615	2990	2990	2990	2990	0
212	20240806	171000	24640615	2990	2990	2990	2990	38
213	20240806	170900	24640615	2990	2990	2990	2990	0
214	20240806	170800	24640615	2990	2990	2990	2990	0
215	20240806	170700	24640615	2990	2990	2990	2990	0
216	20240806	170600	24640615	2990	2990	2990	2990	0
217	20240806	170500	24640615	2990	2990	2990	2990	0
218	20240806	170400	24640615	2990	2990	2990	2990	0
219	20240806	170300	24640615	2990	2990	2990	2990	0
220	20240806	170200	24640615	2990	2990	2990	2990	0
221	20240806	170100	24640615	2990	2990	2990	2990	0
222	20240806	170000	24640615	2990	2990	2990	2990	0
223	20240806	165900	24640615	2990	2990	2990	2990	0
224	20240806	165800	24640615	2990	2990	2990	2990	0
225	20240806	165700	24640615	2990	2990	2990	2990	0
226	20240806	165600	24640615	2990	2990	2990	2990	0
227	20240806	165500	24640615	2990	2990	2990	2990	0
228	20240806	165400	24640615	2990	2990	2990	2990	0
229	20240806	165300	24640615	2990	2990	2990	2990	0
230	20240806	165200	24640615	2990	2990	2990	2990	0
231	20240806	165100	24640615	2990	2990	2990	2990	0
232	20240806	165000	24640615	2990	2990	2990	2990	0
233	20240806	164900	24640615	2990	2990	2990	2990	0
234	20240806	164800	24640615	2990	2990	2990	2990	0
235	20240806	164700	24640615	2990	2990	2990	2990	0
236	20240806	164600	24640615	2990	2990	2990	2990	0
237	20240806	164500	24640615	2990	2990	2990	2990	0
238	20240806	164400	24640615	2990	2990	2990	2990	0
239	20240806	164300	24640615	2990	2990	2990	2990	0
240	20240806	164200	24640615	2990	2990	2990	2990	0
241	20240806	164100	24640615	2990	2990	2990	2990	0
242	20240806	164000	24640615	2990	2990	2990	2990	38
243	20240806	163900	24640615	2990	2990	2990	2990	0
244	20240806	163800	24640615	2990	2990	2990	2990	0
245	20240806	163700	24640615	2990	2990	2990	2990	0
246	20240806	163600	24640615	2990	2990	2990	2990	0
247	20240806	163500	24640615	2990	2990	2990	2990	0
248	20240806	163400	24640615	2990	2990	2990	2990	0
249	20240806	163300	24640615	2990	2990	2990	2990	0
250	20240806	163200	24640615	2990	2990	2990	2990	0
251	20240806	163100	24640615	2990	2990	2990	2990	0
252	20240806	163000	24640615	2990	2990	2990	2990	0
253	20240806	162900	24640615	2990	2990	2990	2990	0
254	20240806	162800	24640615	2990	2990	2990	2990	0
255	20240806	162700	24640615	2990	2990	2990	2990	0
256	20240806	162600	24640615	2990	2990	2990	2990	0
257	20240806	162500	24640615	2990	2990	2990	2990	0
258	20240806	162400	24640615	2990	2990	2990	2990	0
259	20240806	162300	24640615	2990	2990	2990	2990	0
260	20240806	162200	24640615	2990	2990	2990	2990	0
261	20240806	162100	24640615	2990	2990	2990	2990	0
262	20240806	162000	24640615	2990	2990	2990	2990	0
263	20240806	161900	24640615	2990	2990	2990	2990	0
264	20240806	161800	24640615	2990	2990	2990	2990	0
265	20240806	161700	24640615	2990	2990	2990	2990	0
266	20240806	161600	24640615	2990	2990	2990	2990	0
267	20240806	161500	24640615	2990	2990	2990	2990	0
268	20240806	161400	24640615	2990	2990	2990	2990	0
269	20240806	161300	24640615	2990	2990	2990	2990	0
270	20240806	161200	24640615	2990	2990	2990	2990	0
271	20240806	161100	24640615	2990	2990	2990	2990	0
272	20240806	161000	24640615	2990	2990	2990	2990	38
273	20240806	160900	24640615	2990	2990	2990	2990	0
274	20240806	160800	24640615	2990	2990	2990	2990	0
275	20240806	160700	24640615	2990	2990	2990	2990	0
276	20240806	160600	24640615	2990	2990	2990	2990	0
277	20240806	160500	24640615	2990	2990	2990	2990	0
278	20240806	160400	24640615	2990	2990	2990	2990	0
279	20240806	160300	24640615	2990	2990	2990	2990	0
280	20240806	160200	24640615	2990	2990	2990	2990	0
281	20240806	160100	24640615	2990	2990	2990	2990	0
282	20240806	160000	24640615	2990	2990	2990	2990	0
283	20240806	155900	24640615	2990	2990	2990	2990	0
284	20240806	155800	24640615	2990	2990	2990	2990	0
285	20240806	155700	24640615	2990	2990	2990	2990	0
286	20240806	155600	24640615	2990	2990	2990	2990	0
287	20240806	155500	24640615	2990	2990	2990	2990	0
288	20240806	155400	24640615	2990	2990	2990	2990	0
289	20240806	155300	24640615	2990	2990	2990	2990	0
290	20240806	155200	24640615	2990	2990	2990	2990	0
291	20240806	155100	24640615	2990	2990	2990	2990	0
292	20240806	155000	24640615	2990	2990	2990	2990	0
293	20240806	154900	24640615	2990	2990	2990	2990	0
294	20240806	154800	24640615	2990	2990	2990	2990	0
295	20240806	154700	24640615	2990	2990	2990	2990	0
296	20240806	154600	24640615	2990	2990	2990	2990	0
297	20240806	154500	24640615	2990	2990	2990	2990	0
298	20240806	154400	24640615	2990	2990	2990	2990	0
299	20240806	154300	24640615	2990	2990	2990	2990	0
300	20240806	154200	24640615	2990	2990	2990	2990	0
301	20240806	154100	24640615	2990	2990	2990	2990	0
302	20240806	154000	24640615	2990	2990	2990	2990	38
303	20240806	153900	24640615	2990	2990	2990	2990	0
304	20240806	153800	24640615	2990	2990	2990	2990	0
305	20240806	153700	24640615	2990	2990	2990	2990	0
306	20240806	153600	24640615	2990	2990	2990	2990	0
307	20240806	153500	24640615	2990	2990	2990	2990	0
308	20240806	153400	24640615	2990	2990	2990	2990	0
309	20240806	153300	24640615	2990	2990	2990	2990	0
310	20240806	153200	24640615	2990	2990	2990	2990	0
311	20240806	153100	24640615	2990	2990	2990	2990	0
312	20240806	153000	24640615	2990	2990	2990	2990	0
313	20240806	152900	24640615	2990	2990	2990	2990	0
314	20240806	152800	24640615	2990	2990	2990	2990	0
315	20240806	152700	24640615	2990	2990	2990	2990	0
316	20240806	152600	24640615	2990	2990	2990	2990	0
317	20240806	152500	24640615	2990	2990	2990	2990	0
318	20240806	152400	24640615	2990	2990	2990	2990	0
319	20240806	152300	24640615	2990	2990	2990	2990	0
320	20240806	152200	24640615	2990	2990	2990	2990	0
321	20240806	152100	24640615	2990	2990	2990	2990	0
322	20240806	152000	24640615	2990	2990	2990	2990	0
323	20240806	151900	24640615	2990	2990	2990	2990	0
324	20240806	151800	24640615	2990	2990	2990	2990	0
325	20240806	151700	24640615	2990	2990	2990	2990	0
326	20240806	151600	24640615	2990	2990	2990	2990	0
327	20240806	151500	24640615	2990	2990	2990	2990	0
328	20240806	151400	24640615	2990	2990	2990	2990	0
329	20240806	151300	24640615	2990	2990	2990	2990	0
330	20240806	151200	24640615	2990	2990	2990	2990	0
331	20240806	151100	24640615	2990	2990	2990	2990	0
332	20240806	151000	24640615	2990	2990	2990	2990	0
333	20240806	150900	24640615	2990	2990	2990	2990	0
334	20240806	150800	24640615	2990	2990	2990	2990	0
335	20240806	150700	24640615	2990	2990	2990	2990	0
336	20240806	150600	24640615	2990	2990	2990	2990	0
337	20240806	150500	24640615	2990	2990	2990	2990	0
338	20240806	150400	24640615	2990	2990	2990	2990	0
339	20240806	150300	24640615	2990	2990	2990	2990	0
340	20240806	150200	24640615	2990	2990	2990	2990	38
341	20240806	150100	24526995	2990	2990	2990	2990	0
342	20240806	150000	24526995	2990	2990	2990	2990	0
343	20240806	145900	24526995	2990	2990	2990	2990	0
344	20240806	145800	24526995	2990	2990	2990	2990	0
345	20240806	145700	24526995	2990	2990	2990	2990	0
346	20240806	145600	24526995	2990	2990	2990	2990	999
347	20240806	145500	21539985	2990	2990	2990	2990	0
348	20240806	145400	21539985	2990	2990	2990	2990	0
349	20240806	145300	21539985	2990	2990	2990	2990	0
350	20240806	145200	21539985	2990	2990	2990	2990	0
351	20240806	145100	21539985	2990	2990	2990	2990	0
352	20240806	145000	21539985	2990	2990	2990	2990	0
353	20240806	144900	21539985	2990	2990	2990	2990	0
354	20240806	144800	21539985	2990	2990	2990	2990	0
355	20240806	144700	21539985	2990	2990	2990	2990	0
356	20240806	144600	21539985	2990	2990	2990	2990	0
357	20240806	144500	21539985	2990	2990	2990	2990	0
358	20240806	144400	21539985	2990	2990	2990	2990	0
359	20240806	144300	21539985	2990	2990	2990	2990	0
360	20240806	144200	21539985	2990	2990	2990	2990	0
361	20240806	144100	21539985	2990	2990	2990	2990	0
362	20240806	144000	21539985	2990	2990	2990	2990	0
363	20240806	143900	21539985	2990	2990	2990	2990	0
364	20240806	143800	21539985	2990	2990	2990	2990	0
365	20240806	143700	21539985	2990	2990	2990	2990	0
366	20240806	143600	21539985	2990	2990	2990	2990	0
367	20240806	143500	21539985	2990	2990	2990	2990	0
368	20240806	143400	21539985	2990	2990	2990	2990	0
369	20240806	143300	21539985	2990	2990	2990	2990	0
370	20240806	143200	21539985	2990	2990	2990	2990	0
371	20240806	143100	21539985	2990	2990	2990	2990	0
372	20240806	143000	21539985	2990	2990	2990	2990	0
373	20240806	142900	21539985	2990	2990	2990	2990	0
374	20240806	142800	21539985	2990	2990	2990	2990	0
375	20240806	142700	21539985	2990	2990	2990	2990	0
376	20240806	142600	21539985	2990	2990	2990	2990	0
377	20240806	142500	21539985	2990	2990	2990	2990	0
378	20240806	142400	21539985	2990	2990	2990	2990	0
379	20240806	142300	21539985	2990	2990	2990	2990	0
380	20240806	142200	21539985	2990	2990	2990	2990	0
381	20240806	142100	21539985	2990	2990	2990	2990	0
382	20240806	142000	21539985	2990	2990	2990	2990	0
383	20240806	141900	21539985	2990	2990	2990	2990	0
384	20240806	141800	21539985	2990	2990	2990	2990	0
385	20240806	141700	21539985	2990	2990	2990	2990	0
386	20240806	141600	21539985	2990	2990	2990	2990	0
387	20240806	141500	21539985	2990	2990	2990	2990	0
388	20240806	141400	21539985	2990	2990	2990	2990	0
389	20240806	141300	21539985	2990	2990	2990	2990	0
390	20240806	141200	21539985	2990	2990	2990	2990	0
391	20240806	141100	21539985	2990	2990	2990	2990	0
392	20240806	141000	21539985	2990	2990	2990	2990	0
393	20240806	140900	21539985	2990	2990	2990	2990	0
394	20240806	140800	21539985	2990	2990	2990	2990	0
395	20240806	140700	21539985	2990	2990	2990	2990	0
396	20240806	140600	21539985	2990	2990	2990	2990	0
397	20240806	140500	21539985	2990	2990	2990	2990	0
398	20240806	140400	21539985	2990	2990	2990	2990	0
399	20240806	140300	21539985	2990	2990	2990	2990	0
400	20240806	140200	21539985	2990	2990	2990	2990	0
401	20240806	140100	21539985	2990	2990	2990	2990	0
402	20240806	140000	21539985	2990	2990	2990	2990	0
403	20240806	135900	21539985	2990	2990	2990	2990	0
404	20240806	135800	21539985	2990	2990	2990	2990	0
405	20240806	135700	21539985	2990	2990	2990	2990	0
406	20240806	135600	21539985	2990	2990	2990	2990	0
407	20240806	135500	21539985	2990	2990	2990	2990	0
408	20240806	135400	21539985	2990	2990	2990	2990	0
409	20240806	135300	21539985	2990	2990	2990	2990	0
410	20240806	135200	21539985	2990	2990	2990	2990	0
411	20240806	135100	21539985	2990	2990	2990	2990	0
412	20240806	135000	21539985	2990	2990	2990	2990	0
413	20240806	134900	21539985	2990	2990	2990	2990	0
414	20240806	134800	21539985	2990	2990	2990	2990	0
415	20240806	134700	21539985	2990	2990	2990	2990	0
416	20240806	134600	21539985	2990	2990	2990	2990	0
417	20240806	134500	21539985	2990	2990	2990	2990	0
418	20240806	134400	21539985	2990	2990	2990	2990	0
419	20240806	134300	21539985	2990	2990	2990	2990	0
420	20240806	134200	21539985	2990	2990	2990	2990	0
421	20240806	134100	21539985	2990	2990	2990	2990	0
422	20240806	134000	21539985	2990	2990	2990	2990	0
423	20240806	133900	21539985	2990	2990	2990	2990	0
424	20240806	133800	21539985	2990	2990	2990	2990	0
425	20240806	133700	21539985	2990	2990	2990	2990	0
426	20240806	133600	21539985	2990	2990	2990	2990	0
427	20240806	133500	21539985	2990	2990	2990	2990	0
428	20240806	133400	21539985	2990	2990	2990	2990	0
429	20240806	133300	21539985	2990	2990	2990	2990	0
430	20240806	133200	21539985	2990	2990	2990	2990	0
431	20240806	133100	21539985	2990	2990	2990	2990	0
432	20240806	133000	21539985	2990	2990	2990	2990	0
433	20240806	132900	21539985	2990	2990	2990	2990	0
434	20240806	132800	21539985	2990	2900	2990	2900	670
435	20240806	132700	19540475	2800	2800	2800	2800	0
436	20240806	132600	19540475	2800	2800	2800	2800	0
437	20240806	132500	19540475	2800	2800	2800	2800	0
438	20240806	132400	19540475	2800	2800	2800	2800	0
439	20240806	132300	19540475	2800	2800	2800	2800	0
440	20240806	132200	19540475	2800	2800	2800	2800	0
441	20240806	132100	19540475	2800	2800	2800	2800	0
442	20240806	132000	19540475	2800	2800	2800	2800	0
443	20240806	131900	19540475	2800	2800	2800	2800	0
444	20240806	131800	19540475	2800	2800	2800	2800	0
445	20240806	131700	19540475	2800	2800	2800	2800	0
446	20240806	131600	19540475	2800	2800	2800	2800	0
447	20240806	131500	19540475	2800	2800	2800	2800	0
448	20240806	131400	19540475	2800	2800	2800	2800	0
449	20240806	131300	19540475	2800	2800	2800	2800	0
450	20240806	131200	19540475	2800	2800	2800	2800	0
451	20240806	131100	19540475	2800	2800	2800	2800	0
452	20240806	131000	19540475	2800	2800	2800	2800	0
453	20240806	130900	19540475	2800	2800	2800	2800	0
454	20240806	130800	19540475	2800	2900	2900	2800	500
455	20240806	130700	18119425	2900	2900	2900	2900	0
456	20240806	130600	18119425	2900	2900	2900	2900	0
457	20240806	130500	18119425	2900	2900	2900	2900	0
458	20240806	130400	18119425	2900	2900	2900	2900	0
459	20240806	130300	18119425	2900	2900	2900	2900	0
460	20240806	130200	18119425	2900	2900	2900	2900	0
461	20240806	130100	18119425	2900	2900	2900	2900	0
462	20240806	130000	18119425	2900	2900	2900	2900	0
463	20240806	125900	18119425	2900	2900	2900	2900	0
464	20240806	125800	18119425	2900	2900	2900	2900	0
465	20240806	125700	18119425	2900	2900	2900	2900	1
466	20240806	125600	18116525	3000	3000	3000	3000	0
467	20240806	125500	18116525	3000	3000	3000	3000	0
468	20240806	125400	18116525	3000	3000	3000	3000	0
469	20240806	125300	18116525	3000	3000	3000	3000	0
470	20240806	125200	18116525	3000	3000	3000	3000	0
471	20240806	125100	18116525	3000	3000	3000	3000	0
472	20240806	125000	18116525	3000	3000	3000	3000	0
473	20240806	124900	18116525	3000	3000	3000	3000	0
474	20240806	124800	18116525	3000	3000	3000	3000	0
475	20240806	124700	18116525	3000	3000	3000	3000	0
476	20240806	124600	18116525	3000	3000	3000	3000	0
477	20240806	124500	18116525	3000	3000	3000	3000	0
478	20240806	124400	18116525	3000	3000	3000	3000	0
479	20240806	124300	18116525	3000	3000	3000	3000	0
480	20240806	124200	18116525	3000	3000	3000	3000	0
481	20240806	124100	18116525	3000	3000	3000	3000	0
482	20240806	124000	18116525	3000	3000	3000	3000	0
483	20240806	123900	18116525	3000	3000	3000	3000	0
484	20240806	123800	18116525	3000	3000	3000	3000	0
485	20240806	123700	18116525	3000	3000	3000	3000	0
486	20240806	123600	18116525	3000	3000	3000	3000	0
487	20240806	123500	18116525	3000	3000	3000	3000	0
488	20240806	123400	18116525	3000	3000	3000	3000	50
489	20240806	123300	17966525	3000	3000	3000	3000	0
490	20240806	123200	17966525	3000	3000	3000	3000	0
491	20240806	123100	17966525	3000	3000	3000	3000	0
492	20240806	123000	17966525	3000	3000	3000	3000	0
493	20240806	122900	17966525	3000	3000	3000	3000	0
494	20240806	122800	17966525	3000	3000	3000	3000	0
495	20240806	122700	17966525	3000	3000	3000	3000	0
496	20240806	122600	17966525	3000	3000	3000	3000	0
497	20240806	122500	17966525	3000	3000	3000	3000	0
498	20240806	122400	17966525	3000	3000	3000	3000	0
499	20240806	122300	17966525	3000	3000	3000	3000	0
500	20240806	122200	17966525	3000	3000	3000	3000	0
501	20240806	122100	17966525	3000	3000	3000	3000	0
502	20240806	122000	17966525	3000	3000	3000	3000	0
503	20240806	121900	17966525	3000	3000	3000	3000	0
504	20240806	121800	17966525	3000	3000	3000	3000	0
505	20240806	121700	17966525	3000	3000	3000	3000	0
506	20240806	121600	17966525	3000	3000	3000	3000	0
507	20240806	121500	17966525	3000	3000	3000	3000	0
508	20240806	121400	17966525	3000	3000	3000	3000	0
509	20240806	121300	17966525	3000	3000	3000	3000	0
510	20240806	121200	17966525	3000	3000	3000	3000	0
511	20240806	121100	17966525	3000	3000	3000	3000	0
512	20240806	121000	17966525	3000	3000	3000	3000	0
513	20240806	120900	17966525	3000	3000	3000	3000	0
514	20240806	120800	17966525	3000	3000	3000	3000	0
515	20240806	120700	17966525	3000	3000	3000	3000	0
516	20240806	120600	17966525	3000	3000	3000	3000	0
517	20240806	120500	17966525	3000	3000	3000	3000	0
518	20240806	120400	17966525	3000	3000	3000	3000	0
519	20240806	120300	17966525	3000	3000	3000	3000	0
520	20240806	120200	17966525	3000	3000	3000	3000	0
521	20240806	120100	17966525	3000	3000	3000	3000	0
522	20240806	120000	17966525	3000	3000	3000	3000	0
523	20240806	115900	17966525	3000	3000	3000	3000	0
524	20240806	115800	17966525	3000	3000	3000	3000	0
525	20240806	115700	17966525	3000	3000	3000	3000	0
526	20240806	115600	17966525	3000	3000	3000	3000	0
527	20240806	115500	17966525	3000	3000	3000	3000	0
528	20240806	115400	17966525	3000	3000	3000	3000	259
529	20240806	115300	17189525	3000	3000	3000	3000	0
530	20240806	115200	17189525	3000	3000	3000	3000	0
531	20240806	115100	17189525	3000	3000	3000	3000	0
532	20240806	115000	17189525	3000	2990	3000	2990	4000
533	20240806	114900	5205135	2995	2995	2995	2995	0
534	20240806	114800	5205135	2995	2995	2995	2995	0
535	20240806	114700	5205135	2995	2995	2995	2995	0
536	20240806	114600	5205135	2995	2995	2995	2995	0
537	20240806	114500	5205135	2995	2995	2995	2995	0
538	20240806	114400	5205135	2995	2995	2995	2995	0
539	20240806	114300	5205135	2995	2995	2995	2995	0
540	20240806	114200	5205135	2995	2995	2995	2995	0
541	20240806	114100	5205135	2995	2995	2995	2995	0
542	20240806	114000	5205135	2995	2995	2995	2995	0
543	20240806	113900	5205135	2995	2995	2995	2995	0
544	20240806	113800	5205135	2995	2995	2995	2995	0
545	20240806	113700	5205135	2995	2995	2995	2995	0
546	20240806	113600	5205135	2995	2995	2995	2995	0
547	20240806	113500	5205135	2995	2995	2995	2995	0
548	20240806	113400	5205135	2995	2995	2995	2995	0
549	20240806	113300	5205135	2995	2995	2995	2995	0
550	20240806	113200	5205135	2995	2995	2995	2995	0
551	20240806	113100	5205135	2995	2995	2995	2995	0
552	20240806	113000	5205135	2995	2995	2995	2995	0
553	20240806	112900	5205135	2995	2995	2995	2995	0
554	20240806	112800	5205135	2995	2995	2995	2995	0
555	20240806	112700	5205135	2995	2995	2995	2995	0
556	20240806	112600	5205135	2995	2995	2995	2995	0
557	20240806	112500	5205135	2995	2995	2995	2995	0
558	20240806	112400	5205135	2995	2995	2995	2995	0
559	20240806	112300	5205135	2995	2995	2995	2995	0
560	20240806	112200	5205135	2995	2995	2995	2995	0
561	20240806	112100	5205135	2995	2995	2995	2995	0
562	20240806	112000	5205135	2995	2995	2995	2995	0
563	20240806	111900	5205135	2995	2995	2995	2995	0
564	20240806	111800	5205135	2995	2995	2995	2995	0
565	20240806	111700	5205135	2995	2995	2995	2995	0
566	20240806	111600	5205135	2995	2995	2995	2995	0
567	20240806	111500	5205135	2995	2995	2995	2995	0
568	20240806	111400	5205135	2995	2995	2995	2995	0
569	20240806	111300	5205135	2995	2995	2995	2995	0
570	20240806	111200	5205135	2995	2995	2995	2995	0
571	20240806	111100	5205135	2995	2995	2995	2995	0
572	20240806	111000	5205135	2995	2995	2995	2995	0
573	20240806	110900	5205135	2995	2995	2995	2995	0
574	20240806	110800	5205135	2995	2995	2995	2995	0
575	20240806	110700	5205135	2995	2995	2995	2995	0
576	20240806	110600	5205135	2995	2995	2995	2995	0
577	20240806	110500	5205135	2995	2995	2995	2995	0
578	20240806	110400	5205135	2995	2995	2995	2995	0
579	20240806	110300	5205135	2995	2995	2995	2995	0
580	20240806	110200	5205135	2995	2995	2995	2995	0
581	20240806	110100	5205135	2995	2995	2995	2995	0
582	20240806	110000	5205135	2995	2995	2995	2995	0
583	20240806	105900	5205135	2995	2995	2995	2995	0
584	20240806	105800	5205135	2995	2995	2995	2995	0
585	20240806	105700	5205135	2995	2995	2995	2995	0
586	20240806	105600	5205135	2995	2995	2995	2995	0
587	20240806	105500	5205135	2995	2995	2995	2995	0
588	20240806	105400	5205135	2995	2995	2995	2995	0
589	20240806	105300	5205135	2995	2995	2995	2995	0
590	20240806	105200	5205135	2995	2995	2995	2995	0
591	20240806	105100	5205135	2995	2995	2995	2995	0
592	20240806	105000	5205135	2995	2995	2995	2995	0
593	20240806	104900	5205135	2995	2995	2995	2995	0
594	20240806	104800	5205135	2995	2995	2995	2995	0
595	20240806	104700	5205135	2995	2995	2995	2995	0
596	20240806	104600	5205135	2995	2995	2995	2995	0
597	20240806	104500	5205135	2995	2995	2995	2995	0
598	20240806	104400	5205135	2995	2995	2995	2995	0
599	20240806	104300	5205135	2995	2995	2995	2995	0
600	20240806	104200	5205135	2995	2995	2995	2995	0
601	20240806	104100	5205135	2995	2995	2995	2995	0
602	20240806	104000	5205135	2995	2995	2995	2995	0
603	20240806	103900	5205135	2995	2995	2995	2995	0
604	20240806	103800	5205135	2995	2995	2995	2995	0
605	20240806	103700	5205135	2995	2995	2995	2995	0
606	20240806	103600	5205135	2995	2995	2995	2995	0
607	20240806	103500	5205135	2995	2995	2995	2995	0
608	20240806	103400	5205135	2995	2995	2995	2995	0
609	20240806	103300	5205135	2995	2995	2995	2995	0
610	20240806	103200	5205135	2995	2995	2995	2995	0
611	20240806	103100	5205135	2995	2995	2995	2995	0
612	20240806	103000	5205135	2995	2995	2995	2995	0
613	20240806	102900	5205135	2995	2995	2995	2995	0
614	20240806	102800	5205135	2995	2995	2995	2995	0
615	20240806	102700	5205135	2995	2995	2995	2995	0
616	20240806	102600	5205135	2995	2995	2995	2995	0
617	20240806	102500	5205135	2995	2995	2995	2995	0
618	20240806	102400	5205135	2995	2995	2995	2995	0
619	20240806	102300	5205135	2995	2995	2995	2995	0
620	20240806	102200	5205135	2995	2995	2995	2995	0
621	20240806	102100	5205135	2995	2995	2995	2995	0
622	20240806	102000	5205135	2995	2995	2995	2995	5
623	20240806	101900	5190160	2995	2995	2995	2995	0
624	20240806	101800	5190160	2995	2995	2995	2995	7
625	20240806	101700	5169195	3000	3000	3000	3000	0
626	20240806	101600	5169195	3000	3000	3000	3000	0
627	20240806	101500	5169195	3000	3000	3000	3000	0
628	20240806	101400	5169195	3000	3000	3000	3000	0
629	20240806	101300	5169195	3000	3000	3000	3000	0
630	20240806	101200	5169195	3000	3000	3000	3000	0
631	20240806	101100	5169195	3000	3000	3000	3000	0
632	20240806	101000	5169195	3000	3000	3000	3000	0
633	20240806	100900	5169195	3000	3000	3000	3000	0
634	20240806	100800	5169195	3000	3000	3000	3000	0
635	20240806	100700	5169195	3000	3000	3000	3000	0
636	20240806	100600	5169195	3000	3000	3000	3000	0
637	20240806	100500	5169195	3000	3000	3000	3000	0
638	20240806	100400	5169195	3000	3000	3000	3000	0
639	20240806	100300	5169195	3000	3000	3000	3000	0
640	20240806	100200	5169195	3000	3000	3000	3000	0
641	20240806	100100	5169195	3000	3000	3000	3000	0
642	20240806	100000	5169195	3000	3000	3000	3000	0
643	20240806	095900	5169195	3000	3000	3000	3000	0
644	20240806	095800	5169195	3000	3000	3000	3000	0
645	20240806	095700	5169195	3000	3000	3000	3000	0
646	20240806	095600	5169195	3000	3000	3000	3000	0
647	20240806	095500	5169195	3000	3000	3000	3000	0
648	20240806	095400	5169195	3000	3000	3000	3000	0
649	20240806	095300	5169195	3000	3000	3000	3000	0
650	20240806	095200	5169195	3000	3000	3000	3000	0
651	20240806	095100	5169195	3000	3000	3000	3000	0
652	20240806	095000	5169195	3000	3000	3000	3000	0
653	20240806	094900	5169195	3000	3000	3000	3000	0
654	20240806	094800	5169195	3000	3000	3000	3000	0
655	20240806	094700	5169195	3000	3000	3000	3000	0
656	20240806	094600	5169195	3000	3000	3000	3000	0
657	20240806	094500	5169195	3000	3000	3000	3000	0
658	20240806	094400	5169195	3000	3000	3000	3000	0
659	20240806	094300	5169195	3000	3000	3000	3000	0
660	20240806	094200	5169195	3000	3000	3000	3000	0
661	20240806	094100	5169195	3000	3000	3000	3000	0
662	20240806	094000	5169195	3000	3000	3000	3000	0
663	20240806	093900	5169195	3000	3000	3000	3000	0
664	20240806	093800	5169195	3000	3000	3000	3000	0
665	20240806	093700	5169195	3000	3000	3000	3000	0
666	20240806	093600	5169195	3000	3000	3000	3000	0
667	20240806	093500	5169195	3000	3000	3000	3000	0
668	20240806	093400	5169195	3000	3000	3000	3000	0
669	20240806	093300	5169195	3000	3000	3000	3000	0
670	20240806	093200	5169195	3000	3000	3000	3000	0
671	20240806	093100	5169195	3000	3000	3000	3000	0
672	20240806	093000	5169195	3000	3000	3000	3000	0
673	20240806	092900	5169195	3000	3000	3000	3000	0
674	20240806	092800	5169195	3000	3000	3000	3000	0
675	20240806	092700	5169195	3000	3000	3000	3000	0
676	20240806	092600	5169195	3000	3000	3000	3000	0
677	20240806	092500	5169195	3000	3000	3000	3000	0
678	20240806	092400	5169195	3000	3000	3000	3000	0
679	20240806	092300	5169195	3000	3000	3000	3000	0
680	20240806	092200	5169195	3000	3000	3000	3000	1049
681	20240806	092100	2022195	3000	3000	3000	3000	0
682	20240806	092000	2022195	3000	3000	3000	3000	0
683	20240806	091900	2022195	3000	3000	3000	3000	0
684	20240806	091800	2022195	3000	3000	3000	3000	0
685	20240806	091700	2022195	3000	3000	3000	3000	0
686	20240806	091600	2022195	3000	3000	3000	3000	0
687	20240806	091500	2022195	3000	3000	3000	3000	0
688	20240806	091400	2022195	3000	3000	3000	3000	0
689	20240806	091300	2022195	3000	3000	3000	3000	0
690	20240806	091200	2022195	3000	3000	3000	3000	0
691	20240806	091100	2022195	3000	3000	3000	3000	0
692	20240806	091000	2022195	3000	2990	3000	2990	664
693	20240806	090900	32000	3000	3000	3000	3000	0
694	20240806	090800	32000	3000	3000	3000	3000	0
695	20240806	090700	32000	3000	3000	3000	3000	0
696	20240806	090600	32000	3000	3000	3000	3000	0
697	20240806	090500	32000	3000	3000	3000	3000	0
698	20240806	090400	32000	3000	3000	3000	3000	0
699	20240806	090300	32000	3000	2900	3000	2900	8
700	20240806	090200	8700	2900	2900	2900	2900	0
701	20240806	090100	8700	2900	2900	2900	2900	0
702	20240806	090000	8700	2900	2900	2900	2900	3