KissMeData/257990/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	205700	2161460	4995	4995	4995	4995	1
3	20240717	205600	2161460	4995	4995	4995	4995	0
4	20240717	205500	2161460	4995	4995	4995	4995	0
5	20240717	205400	2161460	4995	4995	4995	4995	0
6	20240717	205300	2161460	4995	4995	4995	4995	0
7	20240717	205200	2161460	4995	4995	4995	4995	0
8	20240717	205100	2161460	4995	4995	4995	4995	0
9	20240717	205000	2161460	4995	4995	4995	4995	0
10	20240717	204900	2161460	4995	4995	4995	4995	0
11	20240717	204800	2161460	4995	4995	4995	4995	0
12	20240717	204700	2161460	4995	4995	4995	4995	0
13	20240717	204600	2161460	4995	4995	4995	4995	0
14	20240717	204500	2161460	4995	4995	4995	4995	0
15	20240717	204400	2161460	4995	4995	4995	4995	0
16	20240717	204300	2161460	4995	4995	4995	4995	0
17	20240717	204200	2161460	4995	4995	4995	4995	0
18	20240717	204100	2161460	4995	4995	4995	4995	0
19	20240717	204000	2161460	4995	4995	4995	4995	0
20	20240717	203900	2161460	4995	4995	4995	4995	0
21	20240717	203800	2161460	4995	4995	4995	4995	0
22	20240717	203700	2161460	4995	4995	4995	4995	0
23	20240717	203600	2161460	4995	4995	4995	4995	0
24	20240717	203500	2161460	4995	4995	4995	4995	0
25	20240717	203400	2161460	4995	4995	4995	4995	0
26	20240717	203300	2161460	4995	4995	4995	4995	0
27	20240717	203200	2161460	4995	4995	4995	4995	0
28	20240717	203100	2161460	4995	4995	4995	4995	0
29	20240717	203000	2161460	4995	4995	4995	4995	0
30	20240717	202900	2161460	4995	4995	4995	4995	0
31	20240717	202800	2161460	4995	4995	4995	4995	0
32	20240717	202700	2161460	4995	4995	4995	4995	1
33	20240717	202600	2161460	4995	4995	4995	4995	0
34	20240717	202500	2161460	4995	4995	4995	4995	0
35	20240717	202400	2161460	4995	4995	4995	4995	0
36	20240717	202300	2161460	4995	4995	4995	4995	0
37	20240717	202200	2161460	4995	4995	4995	4995	0
38	20240717	202100	2161460	4995	4995	4995	4995	0
39	20240717	202000	2161460	4995	4995	4995	4995	0
40	20240717	201900	2161460	4995	4995	4995	4995	0
41	20240717	201800	2161460	4995	4995	4995	4995	0
42	20240717	201700	2161460	4995	4995	4995	4995	0
43	20240717	201600	2161460	4995	4995	4995	4995	0
44	20240717	201500	2161460	4995	4995	4995	4995	0
45	20240717	201400	2161460	4995	4995	4995	4995	0
46	20240717	201300	2161460	4995	4995	4995	4995	0
47	20240717	201200	2161460	4995	4995	4995	4995	0
48	20240717	201100	2161460	4995	4995	4995	4995	0
49	20240717	201000	2161460	4995	4995	4995	4995	0
50	20240717	200900	2161460	4995	4995	4995	4995	0
51	20240717	200800	2161460	4995	4995	4995	4995	0
52	20240717	200700	2161460	4995	4995	4995	4995	0
53	20240717	200600	2161460	4995	4995	4995	4995	0
54	20240717	200500	2161460	4995	4995	4995	4995	0
55	20240717	200400	2161460	4995	4995	4995	4995	0
56	20240717	200300	2161460	4995	4995	4995	4995	0
57	20240717	200200	2161460	4995	4995	4995	4995	0
58	20240717	200100	2161460	4995	4995	4995	4995	0
59	20240717	200000	2161460	4995	4995	4995	4995	0
60	20240717	195900	2161460	4995	4995	4995	4995	0
61	20240717	195800	2161460	4995	4995	4995	4995	0
62	20240717	195700	2161460	4995	4995	4995	4995	1
63	20240717	195600	2161460	4995	4995	4995	4995	0
64	20240717	195500	2161460	4995	4995	4995	4995	0
65	20240717	195400	2161460	4995	4995	4995	4995	0
66	20240717	195300	2161460	4995	4995	4995	4995	0
67	20240717	195200	2161460	4995	4995	4995	4995	0
68	20240717	195100	2161460	4995	4995	4995	4995	0
69	20240717	195000	2161460	4995	4995	4995	4995	0
70	20240717	194900	2161460	4995	4995	4995	4995	0
71	20240717	194800	2161460	4995	4995	4995	4995	0
72	20240717	194700	2161460	4995	4995	4995	4995	0
73	20240717	194600	2161460	4995	4995	4995	4995	0
74	20240717	194500	2161460	4995	4995	4995	4995	0
75	20240717	194400	2161460	4995	4995	4995	4995	0
76	20240717	194300	2161460	4995	4995	4995	4995	0
77	20240717	194200	2161460	4995	4995	4995	4995	0
78	20240717	194100	2161460	4995	4995	4995	4995	0
79	20240717	194000	2161460	4995	4995	4995	4995	0
80	20240717	193900	2161460	4995	4995	4995	4995	0
81	20240717	193800	2161460	4995	4995	4995	4995	0
82	20240717	193700	2161460	4995	4995	4995	4995	0
83	20240717	193600	2161460	4995	4995	4995	4995	0
84	20240717	193500	2161460	4995	4995	4995	4995	0
85	20240717	193400	2161460	4995	4995	4995	4995	0
86	20240717	193300	2161460	4995	4995	4995	4995	0
87	20240717	193200	2161460	4995	4995	4995	4995	0
88	20240717	193100	2161460	4995	4995	4995	4995	0
89	20240717	193000	2161460	4995	4995	4995	4995	0
90	20240717	192900	2161460	4995	4995	4995	4995	0
91	20240717	192800	2161460	4995	4995	4995	4995	0
92	20240717	192700	2161460	4995	4995	4995	4995	1
93	20240717	192600	2161460	4995	4995	4995	4995	0
94	20240717	192500	2161460	4995	4995	4995	4995	0
95	20240717	192400	2161460	4995	4995	4995	4995	0
96	20240717	192300	2161460	4995	4995	4995	4995	0
97	20240717	192200	2161460	4995	4995	4995	4995	0
98	20240717	192100	2161460	4995	4995	4995	4995	0
99	20240717	192000	2161460	4995	4995	4995	4995	0
100	20240717	191900	2161460	4995	4995	4995	4995	0
101	20240717	191800	2161460	4995	4995	4995	4995	0
102	20240717	191700	2161460	4995	4995	4995	4995	0
103	20240717	191600	2161460	4995	4995	4995	4995	0
104	20240717	191500	2161460	4995	4995	4995	4995	0
105	20240717	191400	2161460	4995	4995	4995	4995	0
106	20240717	191300	2161460	4995	4995	4995	4995	0
107	20240717	191200	2161460	4995	4995	4995	4995	0
108	20240717	191100	2161460	4995	4995	4995	4995	0
109	20240717	191000	2161460	4995	4995	4995	4995	0
110	20240717	190900	2161460	4995	4995	4995	4995	0
111	20240717	190800	2161460	4995	4995	4995	4995	0
112	20240717	190700	2161460	4995	4995	4995	4995	0
113	20240717	190600	2161460	4995	4995	4995	4995	0
114	20240717	190500	2161460	4995	4995	4995	4995	0
115	20240717	190400	2161460	4995	4995	4995	4995	0
116	20240717	190300	2161460	4995	4995	4995	4995	0
117	20240717	190200	2161460	4995	4995	4995	4995	0
118	20240717	190100	2161460	4995	4995	4995	4995	0
119	20240717	190000	2161460	4995	4995	4995	4995	0
120	20240717	185900	2161460	4995	4995	4995	4995	0
121	20240717	185800	2161460	4995	4995	4995	4995	0
122	20240717	185700	2161460	4995	4995	4995	4995	1
123	20240717	185600	2161460	4995	4995	4995	4995	0
124	20240717	185500	2161460	4995	4995	4995	4995	0
125	20240717	185400	2161460	4995	4995	4995	4995	0
126	20240717	185300	2161460	4995	4995	4995	4995	0
127	20240717	185200	2161460	4995	4995	4995	4995	0
128	20240717	185100	2161460	4995	4995	4995	4995	0
129	20240717	185000	2161460	4995	4995	4995	4995	0
130	20240717	184900	2161460	4995	4995	4995	4995	0
131	20240717	184800	2161460	4995	4995	4995	4995	0
132	20240717	184700	2161460	4995	4995	4995	4995	0
133	20240717	184600	2161460	4995	4995	4995	4995	0
134	20240717	184500	2161460	4995	4995	4995	4995	0
135	20240717	184400	2161460	4995	4995	4995	4995	0
136	20240717	184300	2161460	4995	4995	4995	4995	0
137	20240717	184200	2161460	4995	4995	4995	4995	0
138	20240717	184100	2161460	4995	4995	4995	4995	0
139	20240717	184000	2161460	4995	4995	4995	4995	0
140	20240717	183900	2161460	4995	4995	4995	4995	0
141	20240717	183800	2161460	4995	4995	4995	4995	0
142	20240717	183700	2161460	4995	4995	4995	4995	0
143	20240717	183600	2161460	4995	4995	4995	4995	0
144	20240717	183500	2161460	4995	4995	4995	4995	0
145	20240717	183400	2161460	4995	4995	4995	4995	0
146	20240717	183300	2161460	4995	4995	4995	4995	0
147	20240717	183200	2161460	4995	4995	4995	4995	0
148	20240717	183100	2161460	4995	4995	4995	4995	0
149	20240717	183000	2161460	4995	4995	4995	4995	0
150	20240717	182900	2161460	4995	4995	4995	4995	0
151	20240717	182800	2161460	4995	4995	4995	4995	0
152	20240717	182700	2161460	4995	4995	4995	4995	1
153	20240717	182600	2161460	4995	4995	4995	4995	0
154	20240717	182500	2161460	4995	4995	4995	4995	0
155	20240717	182400	2161460	4995	4995	4995	4995	0
156	20240717	182300	2161460	4995	4995	4995	4995	0
157	20240717	182200	2161460	4995	4995	4995	4995	0
158	20240717	182100	2161460	4995	4995	4995	4995	0
159	20240717	182000	2161460	4995	4995	4995	4995	0
160	20240717	181900	2161460	4995	4995	4995	4995	0
161	20240717	181800	2161460	4995	4995	4995	4995	0
162	20240717	181700	2161460	4995	4995	4995	4995	0
163	20240717	181600	2161460	4995	4995	4995	4995	0
164	20240717	181500	2161460	4995	4995	4995	4995	0
165	20240717	181400	2161460	4995	4995	4995	4995	0
166	20240717	181300	2161460	4995	4995	4995	4995	0
167	20240717	181200	2161460	4995	4995	4995	4995	0
168	20240717	181100	2161460	4995	4995	4995	4995	0
169	20240717	181000	2161460	4995	4995	4995	4995	0
170	20240717	180900	2161460	4995	4995	4995	4995	0
171	20240717	180800	2161460	4995	4995	4995	4995	0
172	20240717	180700	2161460	4995	4995	4995	4995	0
173	20240717	180600	2161460	4995	4995	4995	4995	0
174	20240717	180500	2161460	4995	4995	4995	4995	0
175	20240717	180400	2161460	4995	4995	4995	4995	0
176	20240717	180300	2161460	4995	4995	4995	4995	0
177	20240717	180200	2161460	4995	4995	4995	4995	0
178	20240717	180100	2161460	4995	4995	4995	4995	0
179	20240717	180000	2161460	4995	4995	4995	4995	0
180	20240717	175900	2161460	4995	4995	4995	4995	0
181	20240717	175800	2161460	4995	4995	4995	4995	0
182	20240717	175700	2161460	4995	4995	4995	4995	1
183	20240717	175600	2161460	4995	4995	4995	4995	0
184	20240717	175500	2161460	4995	4995	4995	4995	0
185	20240717	175400	2161460	4995	4995	4995	4995	0
186	20240717	175300	2161460	4995	4995	4995	4995	0
187	20240717	175200	2161460	4995	4995	4995	4995	0
188	20240717	175100	2161460	4995	4995	4995	4995	0
189	20240717	175000	2161460	4995	4995	4995	4995	0
190	20240717	174900	2161460	4995	4995	4995	4995	0
191	20240717	174800	2161460	4995	4995	4995	4995	0
192	20240717	174700	2161460	4995	4995	4995	4995	0
193	20240717	174600	2161460	4995	4995	4995	4995	0
194	20240717	174500	2161460	4995	4995	4995	4995	0
195	20240717	174400	2161460	4995	4995	4995	4995	0
196	20240717	174300	2161460	4995	4995	4995	4995	0
197	20240717	174200	2161460	4995	4995	4995	4995	0
198	20240717	174100	2161460	4995	4995	4995	4995	0
199	20240717	174000	2161460	4995	4995	4995	4995	0
200	20240717	173900	2161460	4995	4995	4995	4995	0
201	20240717	173800	2161460	4995	4995	4995	4995	0
202	20240717	173700	2161460	4995	4995	4995	4995	0
203	20240717	173600	2161460	4995	4995	4995	4995	0
204	20240717	173500	2161460	4995	4995	4995	4995	0
205	20240717	173400	2161460	4995	4995	4995	4995	0
206	20240717	173300	2161460	4995	4995	4995	4995	0
207	20240717	173200	2161460	4995	4995	4995	4995	0
208	20240717	173100	2161460	4995	4995	4995	4995	0
209	20240717	173000	2161460	4995	4995	4995	4995	0
210	20240717	172900	2161460	4995	4995	4995	4995	0
211	20240717	172800	2161460	4995	4995	4995	4995	0
212	20240717	172700	2161460	4995	4995	4995	4995	1
213	20240717	172600	2161460	4995	4995	4995	4995	0
214	20240717	172500	2161460	4995	4995	4995	4995	0
215	20240717	172400	2161460	4995	4995	4995	4995	0
216	20240717	172300	2161460	4995	4995	4995	4995	0
217	20240717	172200	2161460	4995	4995	4995	4995	0
218	20240717	172100	2161460	4995	4995	4995	4995	0
219	20240717	172000	2161460	4995	4995	4995	4995	0
220	20240717	171900	2161460	4995	4995	4995	4995	0
221	20240717	171800	2161460	4995	4995	4995	4995	0
222	20240717	171700	2161460	4995	4995	4995	4995	0
223	20240717	171600	2161460	4995	4995	4995	4995	0
224	20240717	171500	2161460	4995	4995	4995	4995	0
225	20240717	171400	2161460	4995	4995	4995	4995	0
226	20240717	171300	2161460	4995	4995	4995	4995	0
227	20240717	171200	2161460	4995	4995	4995	4995	0
228	20240717	171100	2161460	4995	4995	4995	4995	0
229	20240717	171000	2161460	4995	4995	4995	4995	0
230	20240717	170900	2161460	4995	4995	4995	4995	0
231	20240717	170800	2161460	4995	4995	4995	4995	0
232	20240717	170700	2161460	4995	4995	4995	4995	0
233	20240717	170600	2161460	4995	4995	4995	4995	0
234	20240717	170500	2161460	4995	4995	4995	4995	0
235	20240717	170400	2161460	4995	4995	4995	4995	0
236	20240717	170300	2161460	4995	4995	4995	4995	0
237	20240717	170200	2161460	4995	4995	4995	4995	0
238	20240717	170100	2161460	4995	4995	4995	4995	0
239	20240717	170000	2161460	4995	4995	4995	4995	0
240	20240717	165900	2161460	4995	4995	4995	4995	0
241	20240717	165800	2161460	4995	4995	4995	4995	0
242	20240717	165700	2161460	4995	4995	4995	4995	1
243	20240717	165600	2161460	4995	4995	4995	4995	0
244	20240717	165500	2161460	4995	4995	4995	4995	0
245	20240717	165400	2161460	4995	4995	4995	4995	0
246	20240717	165300	2161460	4995	4995	4995	4995	0
247	20240717	165200	2161460	4995	4995	4995	4995	0
248	20240717	165100	2161460	4995	4995	4995	4995	0
249	20240717	165000	2161460	4995	4995	4995	4995	0
250	20240717	164900	2161460	4995	4995	4995	4995	0
251	20240717	164800	2161460	4995	4995	4995	4995	0
252	20240717	164700	2161460	4995	4995	4995	4995	0
253	20240717	164600	2161460	4995	4995	4995	4995	0
254	20240717	164500	2161460	4995	4995	4995	4995	0
255	20240717	164400	2161460	4995	4995	4995	4995	0
256	20240717	164300	2161460	4995	4995	4995	4995	0
257	20240717	164200	2161460	4995	4995	4995	4995	0
258	20240717	164100	2161460	4995	4995	4995	4995	0
259	20240717	164000	2161460	4995	4995	4995	4995	0
260	20240717	163900	2161460	4995	4995	4995	4995	0
261	20240717	163800	2161460	4995	4995	4995	4995	0
262	20240717	163700	2161460	4995	4995	4995	4995	0
263	20240717	163600	2161460	4995	4995	4995	4995	0
264	20240717	163500	2161460	4995	4995	4995	4995	0
265	20240717	163400	2161460	4995	4995	4995	4995	0
266	20240717	163300	2161460	4995	4995	4995	4995	0
267	20240717	163200	2161460	4995	4995	4995	4995	0
268	20240717	163100	2161460	4995	4995	4995	4995	0
269	20240717	163000	2161460	4995	4995	4995	4995	0
270	20240717	162900	2161460	4995	4995	4995	4995	0
271	20240717	162800	2161460	4995	4995	4995	4995	0
272	20240717	162700	2161460	4995	4995	4995	4995	1
273	20240717	162600	2161460	4995	4995	4995	4995	0
274	20240717	162500	2161460	4995	4995	4995	4995	0
275	20240717	162400	2161460	4995	4995	4995	4995	0
276	20240717	162300	2161460	4995	4995	4995	4995	0
277	20240717	162200	2161460	4995	4995	4995	4995	0
278	20240717	162100	2161460	4995	4995	4995	4995	0
279	20240717	162000	2161460	4995	4995	4995	4995	0
280	20240717	161900	2161460	4995	4995	4995	4995	0
281	20240717	161800	2161460	4995	4995	4995	4995	0
282	20240717	161700	2161460	4995	4995	4995	4995	0
283	20240717	161600	2161460	4995	4995	4995	4995	0
284	20240717	161500	2161460	4995	4995	4995	4995	0
285	20240717	161400	2161460	4995	4995	4995	4995	0
286	20240717	161300	2161460	4995	4995	4995	4995	0
287	20240717	161200	2161460	4995	4995	4995	4995	0
288	20240717	161100	2161460	4995	4995	4995	4995	0
289	20240717	161000	2161460	4995	4995	4995	4995	0
290	20240717	160900	2161460	4995	4995	4995	4995	0
291	20240717	160800	2161460	4995	4995	4995	4995	0
292	20240717	160700	2161460	4995	4995	4995	4995	0
293	20240717	160600	2161460	4995	4995	4995	4995	0
294	20240717	160500	2161460	4995	4995	4995	4995	0
295	20240717	160400	2161460	4995	4995	4995	4995	0
296	20240717	160300	2161460	4995	4995	4995	4995	0
297	20240717	160200	2161460	4995	4995	4995	4995	0
298	20240717	160100	2161460	4995	4995	4995	4995	0
299	20240717	160000	2161460	4995	4995	4995	4995	0
300	20240717	155900	2161460	4995	4995	4995	4995	0
301	20240717	155800	2161460	4995	4995	4995	4995	0
302	20240717	155700	2161460	4995	4995	4995	4995	1
303	20240717	155600	2161460	4995	4995	4995	4995	0
304	20240717	155500	2161460	4995	4995	4995	4995	0
305	20240717	155400	2161460	4995	4995	4995	4995	0
306	20240717	155300	2161460	4995	4995	4995	4995	0
307	20240717	155200	2161460	4995	4995	4995	4995	0
308	20240717	155100	2161460	4995	4995	4995	4995	0
309	20240717	155000	2161460	4995	4995	4995	4995	0
310	20240717	154900	2161460	4995	4995	4995	4995	0
311	20240717	154800	2161460	4995	4995	4995	4995	0
312	20240717	154700	2161460	4995	4995	4995	4995	0
313	20240717	154600	2161460	4995	4995	4995	4995	0
314	20240717	154500	2161460	4995	4995	4995	4995	0
315	20240717	154400	2161460	4995	4995	4995	4995	0
316	20240717	154300	2161460	4995	4995	4995	4995	0
317	20240717	154200	2161460	4995	4995	4995	4995	0
318	20240717	154100	2161460	4995	4995	4995	4995	0
319	20240717	154000	2161460	4995	4995	4995	4995	0
320	20240717	153900	2161460	4995	4995	4995	4995	0
321	20240717	153800	2161460	4995	4995	4995	4995	0
322	20240717	153700	2161460	4995	4995	4995	4995	0
323	20240717	153600	2161460	4995	4995	4995	4995	0
324	20240717	153500	2161460	4995	4995	4995	4995	0
325	20240717	153400	2161460	4995	4995	4995	4995	0
326	20240717	153300	2161460	4995	4995	4995	4995	0
327	20240717	153200	2161460	4995	4995	4995	4995	0
328	20240717	153100	2161460	4995	4995	4995	4995	0
329	20240717	153000	2161460	4995	4995	4995	4995	0
330	20240717	152900	2161460	4995	4995	4995	4995	0
331	20240717	152800	2161460	4995	4995	4995	4995	0
332	20240717	152700	2161460	4995	4995	4995	4995	0
333	20240717	152600	2161460	4995	4995	4995	4995	0
334	20240717	152500	2161460	4995	4995	4995	4995	0
335	20240717	152400	2161460	4995	4995	4995	4995	0
336	20240717	152300	2161460	4995	4995	4995	4995	0
337	20240717	152200	2161460	4995	4995	4995	4995	0
338	20240717	152100	2161460	4995	4995	4995	4995	0
339	20240717	152000	2161460	4995	4995	4995	4995	0
340	20240717	151900	2161460	4995	4995	4995	4995	0
341	20240717	151800	2161460	4995	4995	4995	4995	0
342	20240717	151700	2161460	4995	4995	4995	4995	0
343	20240717	151600	2161460	4995	4995	4995	4995	0
344	20240717	151500	2161460	4995	4995	4995	4995	0
345	20240717	151400	2161460	4995	4995	4995	4995	0
346	20240717	151300	2161460	4995	4995	4995	4995	0
347	20240717	151200	2161460	4995	4995	4995	4995	0
348	20240717	151100	2161460	4995	4995	4995	4995	0
349	20240717	151000	2161460	4995	4995	4995	4995	0
350	20240717	150900	2161460	4995	4995	4995	4995	0
351	20240717	150800	2161460	4995	4995	4995	4995	0
352	20240717	150700	2161460	4995	4995	4995	4995	0
353	20240717	150600	2161460	4995	4995	4995	4995	0
354	20240717	150500	2161460	4995	4995	4995	4995	0
355	20240717	150400	2161460	4995	4995	4995	4995	0
356	20240717	150300	2161460	4995	4995	4995	4995	0
357	20240717	150200	2161460	4995	4995	4995	4995	0
358	20240717	150100	2161460	4995	4995	4995	4995	0
359	20240717	150000	2161460	4995	4995	4995	4995	0
360	20240717	145900	2161460	4995	4995	4995	4995	0
361	20240717	145800	2161460	4995	4995	4995	4995	0
362	20240717	145700	2161460	4995	4995	4995	4995	0
363	20240717	145600	2161460	4995	4995	4995	4995	0
364	20240717	145500	2161460	4995	4995	4995	4995	0
365	20240717	145400	2161460	4995	4995	4995	4995	0
366	20240717	145300	2161460	4995	4995	4995	4995	0
367	20240717	145200	2161460	4995	4995	4995	4995	0
368	20240717	145100	2161460	4995	4995	4995	4995	0
369	20240717	145000	2161460	4995	4995	4995	4995	0
370	20240717	144900	2161460	4995	4995	4995	4995	0
371	20240717	144800	2161460	4995	4995	4995	4995	0
372	20240717	144700	2161460	4995	4995	4995	4995	0
373	20240717	144600	2161460	4995	4995	4995	4995	0
374	20240717	144500	2161460	4995	4995	4995	4995	0
375	20240717	144400	2161460	4995	4995	4995	4995	0
376	20240717	144300	2161460	4995	4995	4995	4995	0
377	20240717	144200	2161460	4995	4995	4995	4995	0
378	20240717	144100	2161460	4995	4995	4995	4995	0
379	20240717	144000	2161460	4995	4995	4995	4995	0
380	20240717	143900	2161460	4995	4995	4995	4995	0
381	20240717	143800	2161460	4995	4995	4995	4995	0
382	20240717	143700	2161460	4995	4995	4995	4995	0
383	20240717	143600	2161460	4995	4995	4995	4995	0
384	20240717	143500	2161460	4995	4995	4995	4995	0
385	20240717	143400	2161460	4995	4995	4995	4995	0
386	20240717	143300	2161460	4995	4995	4995	4995	0
387	20240717	143200	2161460	4995	4995	4995	4995	0
388	20240717	143100	2161460	4995	4995	4995	4995	0
389	20240717	143000	2161460	4995	4995	4995	4995	0
390	20240717	142900	2161460	4995	4995	4995	4995	0
391	20240717	142800	2161460	4995	4995	4995	4995	1
392	20240717	142700	2156465	4995	4995	4995	4995	0
393	20240717	142600	2156465	4995	4995	4995	4995	0
394	20240717	142500	2156465	4995	4995	4995	4995	0
395	20240717	142400	2156465	4995	4995	4995	4995	0
396	20240717	142300	2156465	4995	4995	4995	4995	0
397	20240717	142200	2156465	4995	4995	4995	4995	0
398	20240717	142100	2156465	4995	4995	4995	4995	0
399	20240717	142000	2156465	4995	4995	4995	4995	0
400	20240717	141900	2156465	4995	4995	4995	4995	0
401	20240717	141800	2156465	4995	4995	4995	4995	0
402	20240717	141700	2156465	4995	4995	4995	4995	0
403	20240717	141600	2156465	4995	4995	4995	4995	0
404	20240717	141500	2156465	4995	4995	4995	4995	0
405	20240717	141400	2156465	4995	4995	4995	4995	0
406	20240717	141300	2156465	4995	4995	4995	4995	0
407	20240717	141200	2156465	4995	4995	4995	4995	0
408	20240717	141100	2156465	4995	4995	4995	4995	0
409	20240717	141000	2156465	4995	4995	4995	4995	0
410	20240717	140900	2156465	4995	4995	4995	4995	0
411	20240717	140800	2156465	4995	4995	4995	4995	0
412	20240717	140700	2156465	4995	4995	4995	4995	0
413	20240717	140600	2156465	4995	4995	4995	4995	0
414	20240717	140500	2156465	4995	4995	4995	4995	0
415	20240717	140400	2156465	4995	4995	4995	4995	0
416	20240717	140300	2156465	4995	4995	4995	4995	0
417	20240717	140200	2156465	4995	4995	4995	4995	0
418	20240717	140100	2156465	4995	4995	4995	4995	0
419	20240717	140000	2156465	4995	4995	4995	4995	1
420	20240717	135900	2151470	5000	5000	5000	5000	0
421	20240717	135800	2151470	5000	5000	5000	5000	0
422	20240717	135700	2151470	5000	5000	5000	5000	0
423	20240717	135600	2151470	5000	5000	5000	5000	0
424	20240717	135500	2151470	5000	5000	5000	5000	0
425	20240717	135400	2151470	5000	5000	5000	5000	0
426	20240717	135300	2151470	5000	5000	5000	5000	0
427	20240717	135200	2151470	5000	5000	5000	5000	0
428	20240717	135100	2151470	5000	5000	5000	5000	0
429	20240717	135000	2151470	5000	5000	5000	5000	0
430	20240717	134900	2151470	5000	5000	5000	5000	0
431	20240717	134800	2151470	5000	5000	5000	5000	0
432	20240717	134700	2151470	5000	5000	5000	5000	0
433	20240717	134600	2151470	5000	5000	5000	5000	0
434	20240717	134500	2151470	5000	5000	5000	5000	0
435	20240717	134400	2151470	5000	5000	5000	5000	0
436	20240717	134300	2151470	5000	5000	5000	5000	0
437	20240717	134200	2151470	5000	5000	5000	5000	0
438	20240717	134100	2151470	5000	5000	5000	5000	0
439	20240717	134000	2151470	5000	5000	5000	5000	0
440	20240717	133900	2151470	5000	5000	5000	5000	0
441	20240717	133800	2151470	5000	5000	5000	5000	0
442	20240717	133700	2151470	5000	5000	5000	5000	0
443	20240717	133600	2151470	5000	5000	5000	5000	0
444	20240717	133500	2151470	5000	5000	5000	5000	0
445	20240717	133400	2151470	5000	5000	5000	5000	0
446	20240717	133300	2151470	5000	5000	5000	5000	0
447	20240717	133200	2151470	5000	5000	5000	5000	0
448	20240717	133100	2151470	5000	5000	5000	5000	0
449	20240717	133000	2151470	5000	5000	5000	5000	0
450	20240717	132900	2151470	5000	5000	5000	5000	0
451	20240717	132800	2151470	5000	5000	5000	5000	0
452	20240717	132700	2151470	5000	5000	5000	5000	0
453	20240717	132600	2151470	5000	5000	5000	5000	0
454	20240717	132500	2151470	5000	5000	5000	5000	0
455	20240717	132400	2151470	5000	5000	5000	5000	0
456	20240717	132300	2151470	5000	5000	5000	5000	0
457	20240717	132200	2151470	5000	5000	5000	5000	0
458	20240717	132100	2151470	5000	5000	5000	5000	0
459	20240717	132000	2151470	5000	5000	5000	5000	0
460	20240717	131900	2151470	5000	5000	5000	5000	0
461	20240717	131800	2151470	5000	5000	5000	5000	0
462	20240717	131700	2151470	5000	5000	5000	5000	0
463	20240717	131600	2151470	5000	5000	5000	5000	0
464	20240717	131500	2151470	5000	5000	5000	5000	0
465	20240717	131400	2151470	5000	5000	5000	5000	0
466	20240717	131300	2151470	5000	5000	5000	5000	0
467	20240717	131200	2151470	5000	5000	5000	5000	0
468	20240717	131100	2151470	5000	5000	5000	5000	0
469	20240717	131000	2151470	5000	5000	5000	5000	0
470	20240717	130900	2151470	5000	5000	5000	5000	0
471	20240717	130800	2151470	5000	5000	5000	5000	0
472	20240717	130700	2151470	5000	5000	5000	5000	0
473	20240717	130600	2151470	5000	5000	5000	5000	0
474	20240717	130500	2151470	5000	5000	5000	5000	0
475	20240717	130400	2151470	5000	5000	5000	5000	0
476	20240717	130300	2151470	5000	5000	5000	5000	0
477	20240717	130200	2151470	5000	5000	5000	5000	0
478	20240717	130100	2151470	5000	5000	5000	5000	0
479	20240717	130000	2151470	5000	5000	5000	5000	0
480	20240717	125900	2151470	5000	5000	5000	5000	0
481	20240717	125800	2151470	5000	5000	5000	5000	0
482	20240717	125700	2151470	5000	5000	5000	5000	0
483	20240717	125600	2151470	5000	5000	5000	5000	0
484	20240717	125500	2151470	5000	5000	5000	5000	0
485	20240717	125400	2151470	5000	5000	5000	5000	1
486	20240717	125300	2146470	5000	5000	5000	5000	0
487	20240717	125200	2146470	5000	5000	5000	5000	0
488	20240717	125100	2146470	5000	5000	5000	5000	0
489	20240717	125000	2146470	5000	5000	5000	5000	0
490	20240717	124900	2146470	5000	5000	5000	5000	0
491	20240717	124800	2146470	5000	5000	5000	5000	0
492	20240717	124700	2146470	5000	5000	5000	5000	0
493	20240717	124600	2146470	5000	5000	5000	5000	0
494	20240717	124500	2146470	5000	5000	5000	5000	0
495	20240717	124400	2146470	5000	5000	5000	5000	0
496	20240717	124300	2146470	5000	5000	5000	5000	0
497	20240717	124200	2146470	5000	5000	5000	5000	0
498	20240717	124100	2146470	5000	5000	5000	5000	0
499	20240717	124000	2146470	5000	5000	5000	5000	0
500	20240717	123900	2146470	5000	5000	5000	5000	0
501	20240717	123800	2146470	5000	5000	5000	5000	0
502	20240717	123700	2146470	5000	5000	5000	5000	0
503	20240717	123600	2146470	5000	5000	5000	5000	0
504	20240717	123500	2146470	5000	5000	5000	5000	0
505	20240717	123400	2146470	5000	5000	5000	5000	0
506	20240717	123300	2146470	5000	5000	5000	5000	0
507	20240717	123200	2146470	5000	5000	5000	5000	0
508	20240717	123100	2146470	5000	5000	5000	5000	0
509	20240717	123000	2146470	5000	5000	5000	5000	0
510	20240717	122900	2146470	5000	5000	5000	5000	0
511	20240717	122800	2146470	5000	5000	5000	5000	0
512	20240717	122700	2146470	5000	5000	5000	5000	0
513	20240717	122600	2146470	5000	5000	5000	5000	0
514	20240717	122500	2146470	5000	5000	5000	5000	0
515	20240717	122400	2146470	5000	5000	5000	5000	0
516	20240717	122300	2146470	5000	5000	5000	5000	0
517	20240717	122200	2146470	5000	5000	5000	5000	0
518	20240717	122100	2146470	5000	5000	5000	5000	0
519	20240717	122000	2146470	5000	5000	5000	5000	0
520	20240717	121900	2146470	5000	5000	5000	5000	0
521	20240717	121800	2146470	5000	5000	5000	5000	0
522	20240717	121700	2146470	5000	5000	5000	5000	0
523	20240717	121600	2146470	5000	5000	5000	5000	0
524	20240717	121500	2146470	5000	5000	5000	5000	0
525	20240717	121400	2146470	5000	5000	5000	5000	0
526	20240717	121300	2146470	5000	5000	5000	5000	0
527	20240717	121200	2146470	5000	5000	5000	5000	0
528	20240717	121100	2146470	5000	5000	5000	5000	0
529	20240717	121000	2146470	5000	5000	5000	5000	0
530	20240717	120900	2146470	5000	5000	5000	5000	0
531	20240717	120800	2146470	5000	5000	5000	5000	0
532	20240717	120700	2146470	5000	5000	5000	5000	0
533	20240717	120600	2146470	5000	5000	5000	5000	0
534	20240717	120500	2146470	5000	5000	5000	5000	0
535	20240717	120400	2146470	5000	5000	5000	5000	0
536	20240717	120300	2146470	5000	5000	5000	5000	0
537	20240717	120200	2146470	5000	5000	5000	5000	0
538	20240717	120100	2146470	5000	5000	5000	5000	0
539	20240717	120000	2146470	5000	5000	5000	5000	0
540	20240717	115900	2146470	5000	5000	5000	5000	0
541	20240717	115800	2146470	5000	5000	5000	5000	0
542	20240717	115700	2146470	5000	5000	5000	5000	0
543	20240717	115600	2146470	5000	5000	5000	5000	0
544	20240717	115500	2146470	5000	5000	5000	5000	0
545	20240717	115400	2146470	5000	5000	5000	5000	0
546	20240717	115300	2146470	5000	5000	5000	5000	0
547	20240717	115200	2146470	5000	5000	5000	5000	0
548	20240717	115100	2146470	5000	5000	5000	5000	0
549	20240717	115000	2146470	5000	5000	5000	5000	0
550	20240717	114900	2146470	5000	5000	5000	5000	0
551	20240717	114800	2146470	5000	5000	5000	5000	0
552	20240717	114700	2146470	5000	5000	5000	5000	0
553	20240717	114600	2146470	5000	5000	5000	5000	0
554	20240717	114500	2146470	5000	5000	5000	5000	0
555	20240717	114400	2146470	5000	5000	5000	5000	0
556	20240717	114300	2146470	5000	5000	5000	5000	0
557	20240717	114200	2146470	5000	5000	5000	5000	0
558	20240717	114100	2146470	5000	5000	5000	5000	0
559	20240717	114000	2146470	5000	5000	5000	5000	0
560	20240717	113900	2146470	5000	5000	5000	5000	0
561	20240717	113800	2146470	5000	5000	5000	5000	0
562	20240717	113700	2146470	5000	5000	5000	5000	0
563	20240717	113600	2146470	5000	5000	5000	5000	0
564	20240717	113500	2146470	5000	5000	5000	5000	0
565	20240717	113400	2146470	5000	5000	5000	5000	0
566	20240717	113300	2146470	5000	5000	5000	5000	0
567	20240717	113200	2146470	5000	5000	5000	5000	0
568	20240717	113100	2146470	5000	5000	5000	5000	0
569	20240717	113000	2146470	5000	5000	5000	5000	0
570	20240717	112900	2146470	5000	5000	5000	5000	0
571	20240717	112800	2146470	5000	5000	5000	5000	0
572	20240717	112700	2146470	5000	5000	5000	5000	0
573	20240717	112600	2146470	5000	5000	5000	5000	0
574	20240717	112500	2146470	5000	5000	5000	5000	0
575	20240717	112400	2146470	5000	5000	5000	5000	0
576	20240717	112300	2146470	5000	5000	5000	5000	0
577	20240717	112200	2146470	5000	5000	5000	5000	0
578	20240717	112100	2146470	5000	5000	5000	5000	0
579	20240717	112000	2146470	5000	5000	5000	5000	0
580	20240717	111900	2146470	5000	5000	5000	5000	0
581	20240717	111800	2146470	5000	5000	5000	5000	0
582	20240717	111700	2146470	5000	5000	5000	5000	0
583	20240717	111600	2146470	5000	5000	5000	5000	0
584	20240717	111500	2146470	5000	5000	5000	5000	0
585	20240717	111400	2146470	5000	5000	5000	5000	0
586	20240717	111300	2146470	5000	5000	5000	5000	0
587	20240717	111200	2146470	5000	5000	5000	5000	0
588	20240717	111100	2146470	5000	5000	5000	5000	0
589	20240717	111000	2146470	5000	5000	5000	5000	0
590	20240717	110900	2146470	5000	5000	5000	5000	0
591	20240717	110800	2146470	5000	5000	5000	5000	0
592	20240717	110700	2146470	5000	5000	5000	5000	0
593	20240717	110600	2146470	5000	5000	5000	5000	0
594	20240717	110500	2146470	5000	5000	5000	5000	0
595	20240717	110400	2146470	5000	5000	5000	5000	0
596	20240717	110300	2146470	5000	5000	5000	5000	0
597	20240717	110200	2146470	5000	5000	5000	5000	0
598	20240717	110100	2146470	5000	5000	5000	5000	0
599	20240717	110000	2146470	5000	5000	5000	5000	0
600	20240717	105900	2146470	5000	5000	5000	5000	0
601	20240717	105800	2146470	5000	5000	5000	5000	0
602	20240717	105700	2146470	5000	5000	5000	5000	0
603	20240717	105600	2146470	5000	5000	5000	5000	0
604	20240717	105500	2146470	5000	5000	5000	5000	0
605	20240717	105400	2146470	5000	5000	5000	5000	0
606	20240717	105300	2146470	5000	5000	5000	5000	0
607	20240717	105200	2146470	5000	5000	5000	5000	0
608	20240717	105100	2146470	5000	5000	5000	5000	0
609	20240717	105000	2146470	5000	5000	5000	5000	0
610	20240717	104900	2146470	5000	5000	5000	5000	0
611	20240717	104800	2146470	5000	5000	5000	5000	0
612	20240717	104700	2146470	5000	5000	5000	5000	0
613	20240717	104600	2146470	5000	5000	5000	5000	0
614	20240717	104500	2146470	5000	5000	5000	5000	0
615	20240717	104400	2146470	5000	5000	5000	5000	0
616	20240717	104300	2146470	5000	5000	5000	5000	0
617	20240717	104200	2146470	5000	5000	5000	5000	0
618	20240717	104100	2146470	5000	5000	5000	5000	0
619	20240717	104000	2146470	5000	5000	5000	5000	0
620	20240717	103900	2146470	5000	5000	5000	5000	0
621	20240717	103800	2146470	5000	5000	5000	5000	1
622	20240717	103700	2141470	5000	5000	5000	5000	0
623	20240717	103600	2141470	5000	5000	5000	5000	0
624	20240717	103500	2141470	5000	5000	5000	5000	0
625	20240717	103400	2141470	5000	5000	5000	5000	0
626	20240717	103300	2141470	5000	5000	5000	5000	0
627	20240717	103200	2141470	5000	5000	5000	5000	0
628	20240717	103100	2141470	5000	5000	5000	5000	0
629	20240717	103000	2141470	5000	5000	5000	5000	0
630	20240717	102900	2141470	5000	5000	5000	5000	0
631	20240717	102800	2141470	5000	5000	5000	5000	0
632	20240717	102700	2141470	5000	5000	5000	5000	0
633	20240717	102600	2141470	5000	5000	5000	5000	0
634	20240717	102500	2141470	5000	4900	5000	4900	100
635	20240717	102400	1650470	4900	4900	4900	4900	0
636	20240717	102300	1650470	4900	4900	4900	4900	0
637	20240717	102200	1650470	4900	4900	4900	4900	0
638	20240717	102100	1650470	4900	4900	4900	4900	0
639	20240717	102000	1650470	4900	4900	4900	4900	0
640	20240717	101900	1650470	4900	4900	4900	4900	0
641	20240717	101800	1650470	4900	4900	4900	4900	0
642	20240717	101700	1650470	4900	4900	4900	4900	0
643	20240717	101600	1650470	4900	4900	4900	4900	0
644	20240717	101500	1650470	4900	4900	4900	4900	5
645	20240717	101400	1625970	5120	5120	5120	5120	0
646	20240717	101300	1625970	5120	5120	5120	5120	0
647	20240717	101200	1625970	5120	5120	5120	5120	0
648	20240717	101100	1625970	5120	5120	5120	5120	0
649	20240717	101000	1625970	5120	5120	5120	5120	0
650	20240717	100900	1625970	5120	5120	5120	5120	0
651	20240717	100800	1625970	5120	5120	5120	5120	0
652	20240717	100700	1625970	5120	5120	5120	5120	0
653	20240717	100600	1625970	5120	5120	5120	5120	0
654	20240717	100500	1625970	5120	5120	5120	5120	0
655	20240717	100400	1625970	5120	5120	5120	5120	0
656	20240717	100300	1625970	5120	5120	5120	5120	0
657	20240717	100200	1625970	5120	5120	5120	5120	0
658	20240717	100100	1625970	5120	5120	5120	5120	0
659	20240717	100000	1625970	5120	5120	5120	5120	0
660	20240717	095900	1625970	5120	5120	5120	5120	0
661	20240717	095800	1625970	5120	5120	5120	5120	0
662	20240717	095700	1625970	5120	5120	5120	5120	0
663	20240717	095600	1625970	5120	5120	5120	5120	0
664	20240717	095500	1625970	5120	5120	5120	5120	0
665	20240717	095400	1625970	5120	5120	5120	5120	0
666	20240717	095300	1625970	5120	5120	5120	5120	0
667	20240717	095200	1625970	5120	5120	5120	5120	0
668	20240717	095100	1625970	5120	5120	5120	5120	0
669	20240717	095000	1625970	5120	5120	5120	5120	1
670	20240717	094900	1620850	4800	4800	4800	4800	0
671	20240717	094800	1620850	4800	4800	4800	4800	0
672	20240717	094700	1620850	4800	4800	4800	4800	110
673	20240717	094600	1092850	4900	4910	4910	4900	223
674	20240717	094500	0	5140	5140	5140	5140	0
675	20240717	094400	0	5140	5140	5140	5140	0
676	20240717	094300	0	5140	5140	5140	5140	0
677	20240717	094200	0	5140	5140	5140	5140	0
678	20240717	094100	0	5140	5140	5140	5140	0
679	20240717	094000	0	5140	5140	5140	5140	0
680	20240717	093900	0	5140	5140	5140	5140	0
681	20240717	093800	0	5140	5140	5140	5140	0
682	20240717	093700	0	5140	5140	5140	5140	0
683	20240717	093600	0	5140	5140	5140	5140	0
684	20240717	093500	0	5140	5140	5140	5140	0
685	20240717	093400	0	5140	5140	5140	5140	0
686	20240717	093300	0	5140	5140	5140	5140	0
687	20240717	093200	0	5140	5140	5140	5140	0
688	20240717	093100	0	5140	5140	5140	5140	0
689	20240717	093000	0	5140	5140	5140	5140	0
690	20240717	092900	0	5140	5140	5140	5140	0
691	20240717	092800	0	5140	5140	5140	5140	0
692	20240717	092700	0	5140	5140	5140	5140	0
693	20240717	092600	0	5140	5140	5140	5140	0
694	20240717	092500	0	5140	5140	5140	5140	0
695	20240717	092400	0	5140	5140	5140	5140	0
696	20240717	092300	0	5140	5140	5140	5140	0
697	20240717	092200	0	5140	5140	5140	5140	0
698	20240717	092100	0	5140	5140	5140	5140	0
699	20240717	092000	0	5140	5140	5140	5140	0
700	20240717	091900	0	5140	5140	5140	5140	0
701	20240717	091800	0	5140	5140	5140	5140	0
702	20240717	091700	0	5140	5140	5140	5140	0
703	20240717	091600	0	5140	5140	5140	5140	0
704	20240717	091500	0	5140	5140	5140	5140	0
705	20240717	091400	0	5140	5140	5140	5140	0
706	20240717	091300	0	5140	5140	5140	5140	0
707	20240717	091200	0	5140	5140	5140	5140	0
708	20240717	091100	0	5140	5140	5140	5140	0
709	20240717	091000	0	5140	5140	5140	5140	0
710	20240717	090900	0	5140	5140	5140	5140	0
711	20240717	090800	0	5140	5140	5140	5140	0
712	20240717	090700	0	5140	5140	5140	5140	0
713	20240717	090600	0	5140	5140	5140	5140	0
714	20240717	090500	0	5140	5140	5140	5140	0
715	20240717	090400	0	5140	5140	5140	5140	0
716	20240717	090300	0	5140	5140	5140	5140	0
717	20240717	090200	0	5140	5140	5140	5140	0
718	20240717	090100	0	5140	5140	5140	5140	0
719	20240717	090000	0	5140	5140	5140	5140	0