KissMeData/266350/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	205000	1731326	1150	1140	1150	1140	51
3	20240718	204900	1731326	1150	1150	1150	1150	0
4	20240718	204800	1731326	1150	1150	1150	1150	0
5	20240718	204700	1731326	1150	1150	1150	1150	0
6	20240718	204600	1731326	1150	1150	1150	1150	0
7	20240718	204500	1731326	1150	1150	1150	1150	0
8	20240718	204400	1731326	1150	1150	1150	1150	0
9	20240718	204300	1731326	1150	1150	1150	1150	0
10	20240718	204200	1731326	1150	1150	1150	1150	0
11	20240718	204100	1731326	1150	1150	1150	1150	0
12	20240718	204000	1731326	1150	1150	1150	1150	0
13	20240718	203900	1731326	1150	1150	1150	1150	0
14	20240718	203800	1731326	1150	1150	1150	1150	0
15	20240718	203700	1731326	1150	1150	1150	1150	0
16	20240718	203600	1731326	1150	1150	1150	1150	0
17	20240718	203500	1731326	1150	1150	1150	1150	0
18	20240718	203400	1731326	1150	1150	1150	1150	0
19	20240718	203300	1731326	1150	1150	1150	1150	0
20	20240718	203200	1731326	1150	1150	1150	1150	0
21	20240718	203100	1731326	1150	1150	1150	1150	0
22	20240718	203000	1731326	1150	1150	1150	1150	0
23	20240718	202900	1731326	1150	1150	1150	1150	0
24	20240718	202800	1731326	1150	1150	1150	1150	0
25	20240718	202700	1731326	1150	1150	1150	1150	0
26	20240718	202600	1731326	1150	1150	1150	1150	0
27	20240718	202500	1731326	1150	1150	1150	1150	0
28	20240718	202400	1731326	1150	1150	1150	1150	0
29	20240718	202300	1731326	1150	1150	1150	1150	0
30	20240718	202200	1731326	1150	1150	1150	1150	0
31	20240718	202100	1731326	1150	1150	1150	1150	0
32	20240718	202000	1731326	1150	1140	1150	1140	51
33	20240718	201900	1731326	1150	1150	1150	1150	0
34	20240718	201800	1731326	1150	1150	1150	1150	0
35	20240718	201700	1731326	1150	1150	1150	1150	0
36	20240718	201600	1731326	1150	1150	1150	1150	0
37	20240718	201500	1731326	1150	1150	1150	1150	0
38	20240718	201400	1731326	1150	1150	1150	1150	0
39	20240718	201300	1731326	1150	1150	1150	1150	0
40	20240718	201200	1731326	1150	1150	1150	1150	0
41	20240718	201100	1731326	1150	1150	1150	1150	0
42	20240718	201000	1731326	1150	1150	1150	1150	0
43	20240718	200900	1731326	1150	1150	1150	1150	0
44	20240718	200800	1731326	1150	1150	1150	1150	0
45	20240718	200700	1731326	1150	1150	1150	1150	0
46	20240718	200600	1731326	1150	1150	1150	1150	0
47	20240718	200500	1731326	1150	1150	1150	1150	0
48	20240718	200400	1731326	1150	1150	1150	1150	0
49	20240718	200300	1731326	1150	1150	1150	1150	0
50	20240718	200200	1731326	1150	1150	1150	1150	0
51	20240718	200100	1731326	1150	1150	1150	1150	0
52	20240718	200000	1731326	1150	1150	1150	1150	0
53	20240718	195900	1731326	1150	1150	1150	1150	0
54	20240718	195800	1731326	1150	1150	1150	1150	0
55	20240718	195700	1731326	1150	1150	1150	1150	0
56	20240718	195600	1731326	1150	1150	1150	1150	0
57	20240718	195500	1731326	1150	1150	1150	1150	0
58	20240718	195400	1731326	1150	1150	1150	1150	0
59	20240718	195300	1731326	1150	1150	1150	1150	0
60	20240718	195200	1731326	1150	1150	1150	1150	0
61	20240718	195100	1731326	1150	1150	1150	1150	0
62	20240718	195000	1731326	1150	1140	1150	1140	51
63	20240718	194900	1731326	1150	1150	1150	1150	0
64	20240718	194800	1731326	1150	1150	1150	1150	0
65	20240718	194700	1731326	1150	1150	1150	1150	0
66	20240718	194600	1731326	1150	1150	1150	1150	0
67	20240718	194500	1731326	1150	1150	1150	1150	0
68	20240718	194400	1731326	1150	1150	1150	1150	0
69	20240718	194300	1731326	1150	1150	1150	1150	0
70	20240718	194200	1731326	1150	1150	1150	1150	0
71	20240718	194100	1731326	1150	1150	1150	1150	0
72	20240718	194000	1731326	1150	1150	1150	1150	0
73	20240718	193900	1731326	1150	1150	1150	1150	0
74	20240718	193800	1731326	1150	1150	1150	1150	0
75	20240718	193700	1731326	1150	1150	1150	1150	0
76	20240718	193600	1731326	1150	1150	1150	1150	0
77	20240718	193500	1731326	1150	1150	1150	1150	0
78	20240718	193400	1731326	1150	1150	1150	1150	0
79	20240718	193300	1731326	1150	1150	1150	1150	0
80	20240718	193200	1731326	1150	1150	1150	1150	0
81	20240718	193100	1731326	1150	1150	1150	1150	0
82	20240718	193000	1731326	1150	1150	1150	1150	0
83	20240718	192900	1731326	1150	1150	1150	1150	0
84	20240718	192800	1731326	1150	1150	1150	1150	0
85	20240718	192700	1731326	1150	1150	1150	1150	0
86	20240718	192600	1731326	1150	1150	1150	1150	0
87	20240718	192500	1731326	1150	1150	1150	1150	0
88	20240718	192400	1731326	1150	1150	1150	1150	0
89	20240718	192300	1731326	1150	1150	1150	1150	0
90	20240718	192200	1731326	1150	1150	1150	1150	0
91	20240718	192100	1731326	1150	1150	1150	1150	0
92	20240718	192000	1731326	1150	1140	1150	1140	51
93	20240718	191900	1731326	1150	1150	1150	1150	0
94	20240718	191800	1731326	1150	1150	1150	1150	0
95	20240718	191700	1731326	1150	1150	1150	1150	0
96	20240718	191600	1731326	1150	1150	1150	1150	0
97	20240718	191500	1731326	1150	1150	1150	1150	0
98	20240718	191400	1731326	1150	1150	1150	1150	0
99	20240718	191300	1731326	1150	1150	1150	1150	0
100	20240718	191200	1731326	1150	1150	1150	1150	0
101	20240718	191100	1731326	1150	1150	1150	1150	0
102	20240718	191000	1731326	1150	1150	1150	1150	0
103	20240718	190900	1731326	1150	1150	1150	1150	0
104	20240718	190800	1731326	1150	1150	1150	1150	0
105	20240718	190700	1731326	1150	1150	1150	1150	0
106	20240718	190600	1731326	1150	1150	1150	1150	0
107	20240718	190500	1731326	1150	1150	1150	1150	0
108	20240718	190400	1731326	1150	1150	1150	1150	0
109	20240718	190300	1731326	1150	1150	1150	1150	0
110	20240718	190200	1731326	1150	1150	1150	1150	0
111	20240718	190100	1731326	1150	1150	1150	1150	0
112	20240718	190000	1731326	1150	1150	1150	1150	0
113	20240718	185900	1731326	1150	1150	1150	1150	0
114	20240718	185800	1731326	1150	1150	1150	1150	0
115	20240718	185700	1731326	1150	1150	1150	1150	0
116	20240718	185600	1731326	1150	1150	1150	1150	0
117	20240718	185500	1731326	1150	1150	1150	1150	0
118	20240718	185400	1731326	1150	1150	1150	1150	0
119	20240718	185300	1731326	1150	1150	1150	1150	0
120	20240718	185200	1731326	1150	1150	1150	1150	0
121	20240718	185100	1731326	1150	1150	1150	1150	0
122	20240718	185000	1731326	1150	1140	1150	1140	51
123	20240718	184900	1731326	1150	1150	1150	1150	0
124	20240718	184800	1731326	1150	1150	1150	1150	0
125	20240718	184700	1731326	1150	1150	1150	1150	0
126	20240718	184600	1731326	1150	1150	1150	1150	0
127	20240718	184500	1731326	1150	1150	1150	1150	0
128	20240718	184400	1731326	1150	1150	1150	1150	0
129	20240718	184300	1731326	1150	1150	1150	1150	0
130	20240718	184200	1731326	1150	1150	1150	1150	0
131	20240718	184100	1731326	1150	1150	1150	1150	0
132	20240718	184000	1731326	1150	1150	1150	1150	0
133	20240718	183900	1731326	1150	1150	1150	1150	0
134	20240718	183800	1731326	1150	1150	1150	1150	0
135	20240718	183700	1731326	1150	1150	1150	1150	0
136	20240718	183600	1731326	1150	1150	1150	1150	0
137	20240718	183500	1731326	1150	1150	1150	1150	0
138	20240718	183400	1731326	1150	1150	1150	1150	0
139	20240718	183300	1731326	1150	1150	1150	1150	0
140	20240718	183200	1731326	1150	1150	1150	1150	0
141	20240718	183100	1731326	1150	1150	1150	1150	0
142	20240718	183000	1731326	1150	1150	1150	1150	0
143	20240718	182900	1731326	1150	1150	1150	1150	0
144	20240718	182800	1731326	1150	1150	1150	1150	0
145	20240718	182700	1731326	1150	1150	1150	1150	0
146	20240718	182600	1731326	1150	1150	1150	1150	0
147	20240718	182500	1731326	1150	1150	1150	1150	0
148	20240718	182400	1731326	1150	1150	1150	1150	0
149	20240718	182300	1731326	1150	1150	1150	1150	0
150	20240718	182200	1731326	1150	1150	1150	1150	0
151	20240718	182100	1731326	1150	1150	1150	1150	0
152	20240718	182000	1731326	1150	1140	1150	1140	51
153	20240718	181900	1731326	1150	1150	1150	1150	0
154	20240718	181800	1731326	1150	1150	1150	1150	0
155	20240718	181700	1731326	1150	1150	1150	1150	0
156	20240718	181600	1731326	1150	1150	1150	1150	0
157	20240718	181500	1731326	1150	1150	1150	1150	0
158	20240718	181400	1731326	1150	1150	1150	1150	0
159	20240718	181300	1731326	1150	1150	1150	1150	0
160	20240718	181200	1731326	1150	1150	1150	1150	0
161	20240718	181100	1731326	1150	1150	1150	1150	0
162	20240718	181000	1731326	1150	1150	1150	1150	0
163	20240718	180900	1731326	1150	1150	1150	1150	0
164	20240718	180800	1731326	1150	1150	1150	1150	0
165	20240718	180700	1731326	1150	1150	1150	1150	0
166	20240718	180600	1731326	1150	1150	1150	1150	0
167	20240718	180500	1731326	1150	1150	1150	1150	0
168	20240718	180400	1731326	1150	1150	1150	1150	0
169	20240718	180300	1731326	1150	1150	1150	1150	0
170	20240718	180200	1731326	1150	1150	1150	1150	0
171	20240718	180100	1731326	1150	1150	1150	1150	0
172	20240718	180000	1731326	1150	1150	1150	1150	0
173	20240718	175900	1731326	1150	1150	1150	1150	0
174	20240718	175800	1731326	1150	1150	1150	1150	0
175	20240718	175700	1731326	1150	1150	1150	1150	0
176	20240718	175600	1731326	1150	1150	1150	1150	0
177	20240718	175500	1731326	1150	1150	1150	1150	0
178	20240718	175400	1731326	1150	1150	1150	1150	0
179	20240718	175300	1731326	1150	1150	1150	1150	0
180	20240718	175200	1731326	1150	1150	1150	1150	0
181	20240718	175100	1731326	1150	1150	1150	1150	0
182	20240718	175000	1731326	1150	1140	1150	1140	51
183	20240718	174900	1731326	1150	1150	1150	1150	0
184	20240718	174800	1731326	1150	1150	1150	1150	0
185	20240718	174700	1731326	1150	1150	1150	1150	0
186	20240718	174600	1731326	1150	1150	1150	1150	0
187	20240718	174500	1731326	1150	1150	1150	1150	0
188	20240718	174400	1731326	1150	1150	1150	1150	0
189	20240718	174300	1731326	1150	1150	1150	1150	0
190	20240718	174200	1731326	1150	1150	1150	1150	0
191	20240718	174100	1731326	1150	1150	1150	1150	0
192	20240718	174000	1731326	1150	1150	1150	1150	0
193	20240718	173900	1731326	1150	1150	1150	1150	0
194	20240718	173800	1731326	1150	1150	1150	1150	0
195	20240718	173700	1731326	1150	1150	1150	1150	0
196	20240718	173600	1731326	1150	1150	1150	1150	0
197	20240718	173500	1731326	1150	1150	1150	1150	0
198	20240718	173400	1731326	1150	1150	1150	1150	0
199	20240718	173300	1731326	1150	1150	1150	1150	0
200	20240718	173200	1731326	1150	1150	1150	1150	0
201	20240718	173100	1731326	1150	1150	1150	1150	0
202	20240718	173000	1731326	1150	1150	1150	1150	0
203	20240718	172900	1731326	1150	1150	1150	1150	0
204	20240718	172800	1731326	1150	1150	1150	1150	0
205	20240718	172700	1731326	1150	1150	1150	1150	0
206	20240718	172600	1731326	1150	1150	1150	1150	0
207	20240718	172500	1731326	1150	1150	1150	1150	0
208	20240718	172400	1731326	1150	1150	1150	1150	0
209	20240718	172300	1731326	1150	1150	1150	1150	0
210	20240718	172200	1731326	1150	1150	1150	1150	0
211	20240718	172100	1731326	1150	1150	1150	1150	0
212	20240718	172000	1731326	1150	1140	1150	1140	51
213	20240718	171900	1731326	1150	1150	1150	1150	0
214	20240718	171800	1731326	1150	1150	1150	1150	0
215	20240718	171700	1731326	1150	1150	1150	1150	0
216	20240718	171600	1731326	1150	1150	1150	1150	0
217	20240718	171500	1731326	1150	1150	1150	1150	0
218	20240718	171400	1731326	1150	1150	1150	1150	0
219	20240718	171300	1731326	1150	1150	1150	1150	0
220	20240718	171200	1731326	1150	1150	1150	1150	0
221	20240718	171100	1731326	1150	1150	1150	1150	0
222	20240718	171000	1731326	1150	1150	1150	1150	0
223	20240718	170900	1731326	1150	1150	1150	1150	0
224	20240718	170800	1731326	1150	1150	1150	1150	0
225	20240718	170700	1731326	1150	1150	1150	1150	0
226	20240718	170600	1731326	1150	1150	1150	1150	0
227	20240718	170500	1731326	1150	1150	1150	1150	0
228	20240718	170400	1731326	1150	1150	1150	1150	0
229	20240718	170300	1731326	1150	1150	1150	1150	0
230	20240718	170200	1731326	1150	1150	1150	1150	0
231	20240718	170100	1731326	1150	1150	1150	1150	0
232	20240718	170000	1731326	1150	1150	1150	1150	0
233	20240718	165900	1731326	1150	1150	1150	1150	0
234	20240718	165800	1731326	1150	1150	1150	1150	0
235	20240718	165700	1731326	1150	1150	1150	1150	0
236	20240718	165600	1731326	1150	1150	1150	1150	0
237	20240718	165500	1731326	1150	1150	1150	1150	0
238	20240718	165400	1731326	1150	1150	1150	1150	0
239	20240718	165300	1731326	1150	1150	1150	1150	0
240	20240718	165200	1731326	1150	1150	1150	1150	0
241	20240718	165100	1731326	1150	1150	1150	1150	0
242	20240718	165000	1731326	1150	1140	1150	1140	51
243	20240718	164900	1731326	1150	1150	1150	1150	0
244	20240718	164800	1731326	1150	1150	1150	1150	0
245	20240718	164700	1731326	1150	1150	1150	1150	0
246	20240718	164600	1731326	1150	1150	1150	1150	0
247	20240718	164500	1731326	1150	1150	1150	1150	0
248	20240718	164400	1731326	1150	1150	1150	1150	0
249	20240718	164300	1731326	1150	1150	1150	1150	0
250	20240718	164200	1731326	1150	1150	1150	1150	0
251	20240718	164100	1731326	1150	1150	1150	1150	0
252	20240718	164000	1731326	1150	1150	1150	1150	0
253	20240718	163900	1731326	1150	1150	1150	1150	0
254	20240718	163800	1731326	1150	1150	1150	1150	0
255	20240718	163700	1731326	1150	1150	1150	1150	0
256	20240718	163600	1731326	1150	1150	1150	1150	0
257	20240718	163500	1731326	1150	1150	1150	1150	0
258	20240718	163400	1731326	1150	1150	1150	1150	0
259	20240718	163300	1731326	1150	1150	1150	1150	0
260	20240718	163200	1731326	1150	1150	1150	1150	0
261	20240718	163100	1731326	1150	1150	1150	1150	0
262	20240718	163000	1731326	1150	1150	1150	1150	0
263	20240718	162900	1731326	1150	1150	1150	1150	0
264	20240718	162800	1731326	1150	1150	1150	1150	0
265	20240718	162700	1731326	1150	1150	1150	1150	0
266	20240718	162600	1731326	1150	1150	1150	1150	0
267	20240718	162500	1731326	1150	1150	1150	1150	0
268	20240718	162400	1731326	1150	1150	1150	1150	0
269	20240718	162300	1731326	1150	1150	1150	1150	0
270	20240718	162200	1731326	1150	1150	1150	1150	0
271	20240718	162100	1731326	1150	1150	1150	1150	0
272	20240718	162000	1731326	1150	1140	1150	1140	51
273	20240718	161900	1731326	1150	1150	1150	1150	0
274	20240718	161800	1731326	1150	1150	1150	1150	0
275	20240718	161700	1731326	1150	1150	1150	1150	0
276	20240718	161600	1731326	1150	1150	1150	1150	0
277	20240718	161500	1731326	1150	1150	1150	1150	0
278	20240718	161400	1731326	1150	1150	1150	1150	0
279	20240718	161300	1731326	1150	1150	1150	1150	0
280	20240718	161200	1731326	1150	1150	1150	1150	0
281	20240718	161100	1731326	1150	1150	1150	1150	0
282	20240718	161000	1731326	1150	1150	1150	1150	0
283	20240718	160900	1731326	1150	1150	1150	1150	0
284	20240718	160800	1731326	1150	1150	1150	1150	0
285	20240718	160700	1731326	1150	1150	1150	1150	0
286	20240718	160600	1731326	1150	1150	1150	1150	0
287	20240718	160500	1731326	1150	1150	1150	1150	0
288	20240718	160400	1731326	1150	1150	1150	1150	0
289	20240718	160300	1731326	1150	1150	1150	1150	0
290	20240718	160200	1731326	1150	1150	1150	1150	0
291	20240718	160100	1731326	1150	1150	1150	1150	0
292	20240718	160000	1731326	1150	1150	1150	1150	0
293	20240718	155900	1731326	1150	1150	1150	1150	0
294	20240718	155800	1731326	1150	1150	1150	1150	0
295	20240718	155700	1731326	1150	1150	1150	1150	0
296	20240718	155600	1731326	1150	1150	1150	1150	0
297	20240718	155500	1731326	1150	1150	1150	1150	0
298	20240718	155400	1731326	1150	1150	1150	1150	0
299	20240718	155300	1731326	1150	1150	1150	1150	0
300	20240718	155200	1731326	1150	1150	1150	1150	0
301	20240718	155100	1731326	1150	1150	1150	1150	0
302	20240718	155000	1731326	1150	1140	1150	1140	51
303	20240718	154900	1731326	1150	1150	1150	1150	0
304	20240718	154800	1731326	1150	1150	1150	1150	0
305	20240718	154700	1731326	1150	1150	1150	1150	0
306	20240718	154600	1731326	1150	1150	1150	1150	0
307	20240718	154500	1731326	1150	1150	1150	1150	0
308	20240718	154400	1731326	1150	1150	1150	1150	0
309	20240718	154300	1731326	1150	1150	1150	1150	0
310	20240718	154200	1731326	1150	1150	1150	1150	0
311	20240718	154100	1731326	1150	1150	1150	1150	0
312	20240718	154000	1731326	1150	1150	1150	1150	0
313	20240718	153900	1731326	1150	1150	1150	1150	0
314	20240718	153800	1731326	1150	1150	1150	1150	0
315	20240718	153700	1731326	1150	1150	1150	1150	0
316	20240718	153600	1731326	1150	1150	1150	1150	0
317	20240718	153500	1731326	1150	1150	1150	1150	0
318	20240718	153400	1731326	1150	1150	1150	1150	0
319	20240718	153300	1731326	1150	1150	1150	1150	0
320	20240718	153200	1731326	1150	1150	1150	1150	0
321	20240718	153100	1731326	1150	1150	1150	1150	0
322	20240718	153000	1731326	1150	1150	1150	1150	0
323	20240718	152900	1731326	1150	1150	1150	1150	0
324	20240718	152800	1731326	1150	1150	1150	1150	0
325	20240718	152700	1731326	1150	1150	1150	1150	0
326	20240718	152600	1731326	1150	1150	1150	1150	0
327	20240718	152500	1731326	1150	1150	1150	1150	0
328	20240718	152400	1731326	1150	1150	1150	1150	0
329	20240718	152300	1731326	1150	1150	1150	1150	0
330	20240718	152200	1731326	1150	1150	1150	1150	0
331	20240718	152100	1731326	1150	1150	1150	1150	0
332	20240718	152000	1731326	1150	1150	1150	1150	0
333	20240718	151900	1731326	1150	1150	1150	1150	0
334	20240718	151800	1731326	1150	1150	1150	1150	0
335	20240718	151700	1731326	1150	1150	1150	1150	0
336	20240718	151600	1731326	1150	1150	1150	1150	0
337	20240718	151500	1731326	1150	1150	1150	1150	0
338	20240718	151400	1731326	1150	1150	1150	1150	0
339	20240718	151300	1731326	1150	1150	1150	1150	0
340	20240718	151200	1731326	1150	1150	1150	1150	0
341	20240718	151100	1731326	1150	1150	1150	1150	0
342	20240718	151000	1731326	1150	1150	1150	1150	0
343	20240718	150900	1731326	1150	1150	1150	1150	0
344	20240718	150800	1731326	1150	1150	1150	1150	0
345	20240718	150700	1731326	1150	1150	1150	1150	0
346	20240718	150600	1731326	1150	1150	1150	1150	0
347	20240718	150500	1731326	1150	1150	1150	1150	0
348	20240718	150400	1731326	1150	1150	1150	1150	0
349	20240718	150300	1731326	1150	1150	1150	1150	0
350	20240718	150200	1731326	1150	1150	1150	1150	0
351	20240718	150100	1731326	1150	1150	1150	1150	0
352	20240718	150000	1731326	1150	1150	1150	1150	0
353	20240718	145900	1731326	1150	1150	1150	1150	0
354	20240718	145800	1731326	1150	1150	1150	1150	0
355	20240718	145700	1731326	1150	1150	1150	1150	0
356	20240718	145600	1731326	1150	1150	1150	1150	0
357	20240718	145500	1731326	1150	1150	1150	1150	0
358	20240718	145400	1731326	1150	1150	1150	1150	0
359	20240718	145300	1731326	1150	1150	1150	1150	0
360	20240718	145200	1731326	1150	1150	1150	1150	0
361	20240718	145100	1731326	1150	1150	1150	1150	0
362	20240718	145000	1731326	1150	1150	1150	1150	0
363	20240718	144900	1731326	1150	1150	1150	1150	0
364	20240718	144800	1731326	1150	1150	1150	1150	0
365	20240718	144700	1731326	1150	1150	1150	1150	0
366	20240718	144600	1731326	1150	1150	1150	1150	0
367	20240718	144500	1731326	1150	1150	1150	1150	0
368	20240718	144400	1731326	1150	1150	1150	1150	0
369	20240718	144300	1731326	1150	1150	1150	1150	0
370	20240718	144200	1731326	1150	1150	1150	1150	0
371	20240718	144100	1731326	1150	1150	1150	1150	0
372	20240718	144000	1731326	1150	1150	1150	1150	0
373	20240718	143900	1731326	1150	1150	1150	1150	0
374	20240718	143800	1731326	1150	1150	1150	1150	0
375	20240718	143700	1731326	1150	1150	1150	1150	0
376	20240718	143600	1731326	1150	1150	1150	1150	0
377	20240718	143500	1731326	1150	1150	1150	1150	0
378	20240718	143400	1731326	1150	1150	1150	1150	0
379	20240718	143300	1731326	1150	1150	1150	1150	0
380	20240718	143200	1731326	1150	1150	1150	1150	0
381	20240718	143100	1731326	1150	1150	1150	1150	0
382	20240718	143000	1731326	1150	1150	1150	1150	0
383	20240718	142900	1731326	1150	1150	1150	1150	0
384	20240718	142800	1731326	1150	1150	1150	1150	0
385	20240718	142700	1731326	1150	1150	1150	1150	0
386	20240718	142600	1731326	1150	1150	1150	1150	0
387	20240718	142500	1731326	1150	1150	1150	1150	0
388	20240718	142400	1731326	1150	1150	1150	1150	0
389	20240718	142300	1731326	1150	1150	1150	1150	0
390	20240718	142200	1731326	1150	1150	1150	1150	0
391	20240718	142100	1731326	1150	1150	1150	1150	0
392	20240718	142000	1731326	1150	1150	1150	1150	0
393	20240718	141900	1731326	1150	1150	1150	1150	0
394	20240718	141800	1731326	1150	1150	1150	1150	0
395	20240718	141700	1731326	1150	1150	1150	1150	0
396	20240718	141600	1731326	1150	1150	1150	1150	0
397	20240718	141500	1731326	1150	1150	1150	1150	0
398	20240718	141400	1731326	1150	1150	1150	1150	0
399	20240718	141300	1731326	1150	1150	1150	1150	0
400	20240718	141200	1731326	1150	1150	1150	1150	0
401	20240718	141100	1731326	1150	1150	1150	1150	0
402	20240718	141000	1731326	1150	1150	1150	1150	0
403	20240718	140900	1731326	1150	1150	1150	1150	0
404	20240718	140800	1731326	1150	1150	1150	1150	0
405	20240718	140700	1731326	1150	1150	1150	1150	0
406	20240718	140600	1731326	1150	1150	1150	1150	0
407	20240718	140500	1731326	1150	1150	1150	1150	0
408	20240718	140400	1731326	1150	1150	1150	1150	0
409	20240718	140300	1731326	1150	1150	1150	1150	0
410	20240718	140200	1731326	1150	1150	1150	1150	0
411	20240718	140100	1731326	1150	1150	1150	1150	0
412	20240718	140000	1731326	1150	1150	1150	1150	0
413	20240718	135900	1731326	1150	1150	1150	1150	0
414	20240718	135800	1731326	1150	1150	1150	1150	0
415	20240718	135700	1731326	1150	1150	1150	1150	0
416	20240718	135600	1731326	1150	1150	1150	1150	0
417	20240718	135500	1731326	1150	1150	1150	1150	0
418	20240718	135400	1731326	1150	1150	1150	1150	0
419	20240718	135300	1731326	1150	1150	1150	1150	0
420	20240718	135200	1731326	1150	1150	1150	1150	0
421	20240718	135100	1731326	1150	1150	1150	1150	0
422	20240718	135000	1731326	1150	1150	1150	1150	0
423	20240718	134900	1731326	1150	1150	1150	1150	0
424	20240718	134800	1731326	1150	1150	1150	1150	0
425	20240718	134700	1731326	1150	1150	1150	1150	0
426	20240718	134600	1731326	1150	1150	1150	1150	0
427	20240718	134500	1731326	1150	1150	1150	1150	0
428	20240718	134400	1731326	1150	1150	1150	1150	0
429	20240718	134300	1731326	1150	1150	1150	1150	0
430	20240718	134200	1731326	1150	1150	1150	1150	0
431	20240718	134100	1731326	1150	1150	1150	1150	0
432	20240718	134000	1731326	1150	1150	1150	1150	0
433	20240718	133900	1731326	1150	1150	1150	1150	0
434	20240718	133800	1731326	1150	1150	1150	1150	0
435	20240718	133700	1731326	1150	1150	1150	1150	0
436	20240718	133600	1731326	1150	1150	1150	1150	0
437	20240718	133500	1731326	1150	1150	1150	1150	0
438	20240718	133400	1731326	1150	1150	1150	1150	0
439	20240718	133300	1731326	1150	1150	1150	1150	0
440	20240718	133200	1731326	1150	1150	1150	1150	0
441	20240718	133100	1731326	1150	1150	1150	1150	0
442	20240718	133000	1731326	1150	1150	1150	1150	0
443	20240718	132900	1731326	1150	1150	1150	1150	0
444	20240718	132800	1731326	1150	1150	1150	1150	0
445	20240718	132700	1731326	1150	1150	1150	1150	0
446	20240718	132600	1731326	1150	1150	1150	1150	0
447	20240718	132500	1731326	1150	1150	1150	1150	0
448	20240718	132400	1731326	1150	1150	1150	1150	0
449	20240718	132300	1731326	1150	1150	1150	1150	0
450	20240718	132200	1731326	1150	1150	1150	1150	0
451	20240718	132100	1731326	1150	1150	1150	1150	0
452	20240718	132000	1731326	1150	1150	1150	1150	0
453	20240718	131900	1731326	1150	1150	1150	1150	0
454	20240718	131800	1731326	1150	1150	1150	1150	0
455	20240718	131700	1731326	1150	1150	1150	1150	0
456	20240718	131600	1731326	1150	1150	1150	1150	0
457	20240718	131500	1731326	1150	1150	1150	1150	0
458	20240718	131400	1731326	1150	1150	1150	1150	0
459	20240718	131300	1731326	1150	1150	1150	1150	0
460	20240718	131200	1731326	1150	1150	1150	1150	0
461	20240718	131100	1731326	1150	1150	1150	1150	0
462	20240718	131000	1731326	1150	1150	1150	1150	0
463	20240718	130900	1731326	1150	1150	1150	1150	0
464	20240718	130800	1731326	1150	1150	1150	1150	0
465	20240718	130700	1731326	1150	1150	1150	1150	0
466	20240718	130600	1731326	1150	1150	1150	1150	0
467	20240718	130500	1731326	1150	1150	1150	1150	0
468	20240718	130400	1731326	1150	1150	1150	1150	0
469	20240718	130300	1731326	1150	1150	1150	1150	0
470	20240718	130200	1731326	1150	1150	1150	1150	0
471	20240718	130100	1731326	1150	1150	1150	1150	0
472	20240718	130000	1731326	1150	1150	1150	1150	0
473	20240718	125900	1731326	1150	1150	1150	1150	0
474	20240718	125800	1731326	1150	1150	1150	1150	0
475	20240718	125700	1731326	1150	1150	1150	1150	0
476	20240718	125600	1731326	1150	1150	1150	1150	0
477	20240718	125500	1731326	1150	1150	1150	1150	0
478	20240718	125400	1731326	1150	1150	1150	1150	0
479	20240718	125300	1731326	1150	1150	1150	1150	0
480	20240718	125200	1731326	1150	1150	1150	1150	0
481	20240718	125100	1731326	1150	1150	1150	1150	0
482	20240718	125000	1731326	1150	1150	1150	1150	0
483	20240718	124900	1731326	1150	1150	1150	1150	0
484	20240718	124800	1731326	1150	1150	1150	1150	0
485	20240718	124700	1731326	1150	1150	1150	1150	0
486	20240718	124600	1731326	1150	1150	1150	1150	0
487	20240718	124500	1731326	1150	1150	1150	1150	0
488	20240718	124400	1731326	1150	1150	1150	1150	0
489	20240718	124300	1731326	1150	1150	1150	1150	0
490	20240718	124200	1731326	1150	1150	1150	1150	0
491	20240718	124100	1731326	1150	1150	1150	1150	0
492	20240718	124000	1731326	1150	1150	1150	1150	0
493	20240718	123900	1731326	1150	1150	1150	1150	0
494	20240718	123800	1731326	1150	1150	1150	1150	0
495	20240718	123700	1731326	1150	1150	1150	1150	0
496	20240718	123600	1731326	1150	1150	1150	1150	0
497	20240718	123500	1731326	1150	1150	1150	1150	0
498	20240718	123400	1731326	1150	1150	1150	1150	0
499	20240718	123300	1731326	1150	1150	1150	1150	0
500	20240718	123200	1731326	1150	1150	1150	1150	0
501	20240718	123100	1731326	1150	1150	1150	1150	0
502	20240718	123000	1731326	1150	1150	1150	1150	0
503	20240718	122900	1731326	1150	1150	1150	1150	0
504	20240718	122800	1731326	1150	1150	1150	1150	0
505	20240718	122700	1731326	1150	1150	1150	1150	0
506	20240718	122600	1731326	1150	1150	1150	1150	0
507	20240718	122500	1731326	1150	1140	1150	1140	51
508	20240718	122400	1673176	1280	1280	1280	1280	0
509	20240718	122300	1673176	1280	1280	1280	1280	0
510	20240718	122200	1673176	1280	1280	1280	1280	0
511	20240718	122100	1673176	1280	1280	1280	1280	0
512	20240718	122000	1673176	1280	1280	1280	1280	0
513	20240718	121900	1673176	1280	1280	1280	1280	0
514	20240718	121800	1673176	1280	1280	1280	1280	0
515	20240718	121700	1673176	1280	1280	1280	1280	0
516	20240718	121600	1673176	1280	1280	1280	1280	0
517	20240718	121500	1673176	1280	1280	1280	1280	0
518	20240718	121400	1673176	1280	1280	1280	1280	0
519	20240718	121300	1673176	1280	1280	1280	1280	0
520	20240718	121200	1673176	1280	1280	1280	1280	0
521	20240718	121100	1673176	1280	1280	1280	1280	0
522	20240718	121000	1673176	1280	1280	1280	1280	0
523	20240718	120900	1673176	1280	1280	1280	1280	0
524	20240718	120800	1673176	1280	1280	1280	1280	0
525	20240718	120700	1673176	1280	1280	1280	1280	0
526	20240718	120600	1673176	1280	1280	1280	1280	0
527	20240718	120500	1673176	1280	1280	1280	1280	0
528	20240718	120400	1673176	1280	1280	1280	1280	0
529	20240718	120300	1673176	1280	1280	1280	1280	0
530	20240718	120200	1673176	1280	1280	1280	1280	0
531	20240718	120100	1673176	1280	1280	1280	1280	0
532	20240718	120000	1673176	1280	1280	1280	1280	0
533	20240718	115900	1673176	1280	1280	1280	1280	0
534	20240718	115800	1673176	1280	1280	1280	1280	0
535	20240718	115700	1673176	1280	1280	1280	1280	0
536	20240718	115600	1673176	1280	1280	1280	1280	0
537	20240718	115500	1673176	1280	1280	1280	1280	0
538	20240718	115400	1673176	1280	1280	1280	1280	0
539	20240718	115300	1673176	1280	1280	1280	1280	0
540	20240718	115200	1673176	1280	1280	1280	1280	0
541	20240718	115100	1673176	1280	1280	1280	1280	0
542	20240718	115000	1673176	1280	1280	1280	1280	0
543	20240718	114900	1673176	1280	1280	1280	1280	0
544	20240718	114800	1673176	1280	1280	1280	1280	0
545	20240718	114700	1673176	1280	1280	1280	1280	0
546	20240718	114600	1673176	1280	1280	1280	1280	0
547	20240718	114500	1673176	1280	1280	1280	1280	0
548	20240718	114400	1673176	1280	1280	1280	1280	0
549	20240718	114300	1673176	1280	1280	1280	1280	0
550	20240718	114200	1673176	1280	1280	1280	1280	0
551	20240718	114100	1673176	1280	1280	1280	1280	0
552	20240718	114000	1673176	1280	1280	1280	1280	0
553	20240718	113900	1673176	1280	1280	1280	1280	0
554	20240718	113800	1673176	1280	1280	1280	1280	0
555	20240718	113700	1673176	1280	1280	1280	1280	0
556	20240718	113600	1673176	1280	1280	1280	1280	0
557	20240718	113500	1673176	1280	1280	1280	1280	0
558	20240718	113400	1673176	1280	1280	1280	1280	1
559	20240718	113300	1671896	1290	1290	1290	1290	0
560	20240718	113200	1671896	1290	1290	1290	1290	0
561	20240718	113100	1671896	1290	1290	1290	1290	0
562	20240718	113000	1671896	1290	1290	1290	1290	0
563	20240718	112900	1671896	1290	1290	1290	1290	0
564	20240718	112800	1671896	1290	1290	1290	1290	0
565	20240718	112700	1671896	1290	1290	1290	1290	0
566	20240718	112600	1671896	1290	1290	1290	1290	0
567	20240718	112500	1671896	1290	1290	1290	1290	0
568	20240718	112400	1671896	1290	1290	1290	1290	0
569	20240718	112300	1671896	1290	1290	1290	1290	0
570	20240718	112200	1671896	1290	1290	1290	1290	0
571	20240718	112100	1671896	1290	1290	1290	1290	0
572	20240718	112000	1671896	1290	1290	1290	1290	0
573	20240718	111900	1671896	1290	1290	1290	1290	0
574	20240718	111800	1671896	1290	1290	1290	1290	0
575	20240718	111700	1671896	1290	1290	1290	1290	0
576	20240718	111600	1671896	1290	1290	1290	1290	0
577	20240718	111500	1671896	1290	1290	1290	1290	0
578	20240718	111400	1671896	1290	1290	1290	1290	0
579	20240718	111300	1671896	1290	1290	1290	1290	0
580	20240718	111200	1671896	1290	1290	1290	1290	0
581	20240718	111100	1671896	1290	1290	1290	1290	0
582	20240718	111000	1671896	1290	1290	1290	1290	0
583	20240718	110900	1671896	1290	1290	1290	1290	0
584	20240718	110800	1671896	1290	1290	1290	1290	0
585	20240718	110700	1671896	1290	1290	1290	1290	0
586	20240718	110600	1671896	1290	1290	1290	1290	0
587	20240718	110500	1671896	1290	1290	1290	1290	0
588	20240718	110400	1671896	1290	1290	1290	1290	0
589	20240718	110300	1671896	1290	1290	1290	1290	0
590	20240718	110200	1671896	1290	1290	1290	1290	0
591	20240718	110100	1671896	1290	1290	1290	1290	1
592	20240718	110000	1670606	1170	1170	1170	1170	0
593	20240718	105900	1670606	1170	1170	1170	1170	0
594	20240718	105800	1670606	1170	1170	1170	1170	0
595	20240718	105700	1670606	1170	1170	1170	1170	200
596	20240718	105600	1436606	1166	1166	1166	1166	0
597	20240718	105500	1436606	1166	1166	1166	1166	0
598	20240718	105400	1436606	1166	1166	1166	1166	0
599	20240718	105300	1436606	1166	1166	1166	1166	0
600	20240718	105200	1436606	1166	1166	1166	1166	0
601	20240718	105100	1436606	1166	1166	1166	1166	0
602	20240718	105000	1436606	1166	1166	1166	1166	0
603	20240718	104900	1436606	1166	1166	1166	1166	0
604	20240718	104800	1436606	1166	1166	1166	1166	0
605	20240718	104700	1436606	1166	1166	1166	1166	0
606	20240718	104600	1436606	1166	1166	1166	1166	0
607	20240718	104500	1436606	1166	1166	1166	1166	0
608	20240718	104400	1436606	1166	1166	1166	1166	0
609	20240718	104300	1436606	1166	1166	1166	1166	0
610	20240718	104200	1436606	1166	1166	1166	1166	0
611	20240718	104100	1436606	1166	1166	1166	1166	0
612	20240718	104000	1436606	1166	1166	1166	1166	0
613	20240718	103900	1436606	1166	1166	1166	1166	0
614	20240718	103800	1436606	1166	1166	1166	1166	0
615	20240718	103700	1436606	1166	1166	1166	1166	0
616	20240718	103600	1436606	1166	1166	1166	1166	0
617	20240718	103500	1436606	1166	1166	1166	1166	0
618	20240718	103400	1436606	1166	1166	1166	1166	0
619	20240718	103300	1436606	1166	1166	1166	1166	0
620	20240718	103200	1436606	1166	1166	1166	1166	0
621	20240718	103100	1436606	1166	1166	1166	1166	0
622	20240718	103000	1436606	1166	1166	1166	1166	0
623	20240718	102900	1436606	1166	1166	1166	1166	0
624	20240718	102800	1436606	1166	1166	1166	1166	0
625	20240718	102700	1436606	1166	1166	1166	1166	0
626	20240718	102600	1436606	1166	1166	1166	1166	0
627	20240718	102500	1436606	1166	1166	1166	1166	0
628	20240718	102400	1436606	1166	1166	1166	1166	0
629	20240718	102300	1436606	1166	1166	1166	1166	341
630	20240718	102200	1039000	1166	1166	1166	1166	0
631	20240718	102100	1039000	1166	1166	1166	1166	0
632	20240718	102000	1039000	1166	1166	1166	1166	0
633	20240718	101900	1039000	1166	1166	1166	1166	500
634	20240718	101800	456000	1140	1140	1140	1140	0
635	20240718	101700	456000	1140	1140	1140	1140	0
636	20240718	101600	456000	1140	1140	1140	1140	0
637	20240718	101500	456000	1140	1140	1140	1140	0
638	20240718	101400	456000	1140	1140	1140	1140	0
639	20240718	101300	456000	1140	1140	1140	1140	0
640	20240718	101200	456000	1140	1140	1140	1140	0
641	20240718	101100	456000	1140	1140	1140	1140	0
642	20240718	101000	456000	1140	1140	1140	1140	0
643	20240718	100900	456000	1140	1140	1140	1140	0
644	20240718	100800	456000	1140	1140	1140	1140	0
645	20240718	100700	456000	1140	1140	1140	1140	0
646	20240718	100600	456000	1140	1140	1140	1140	0
647	20240718	100500	456000	1140	1140	1140	1140	0
648	20240718	100400	456000	1140	1140	1140	1140	0
649	20240718	100300	456000	1140	1140	1140	1140	0
650	20240718	100200	456000	1140	1140	1140	1140	0
651	20240718	100100	456000	1140	1140	1140	1140	0
652	20240718	100000	456000	1140	1140	1140	1140	0
653	20240718	095900	456000	1140	1140	1140	1140	0
654	20240718	095800	456000	1140	1140	1140	1140	0
655	20240718	095700	456000	1140	1140	1140	1140	0
656	20240718	095600	456000	1140	1140	1140	1140	0
657	20240718	095500	456000	1140	1140	1140	1140	0
658	20240718	095400	456000	1140	1140	1140	1140	0
659	20240718	095300	456000	1140	1140	1140	1140	0
660	20240718	095200	456000	1140	1140	1140	1140	0
661	20240718	095100	456000	1140	1140	1140	1140	0
662	20240718	095000	456000	1140	1140	1140	1140	0
663	20240718	094900	456000	1140	1140	1140	1140	0
664	20240718	094800	456000	1140	1140	1140	1140	0
665	20240718	094700	456000	1140	1140	1140	1140	0
666	20240718	094600	456000	1140	1140	1140	1140	0
667	20240718	094500	456000	1140	1140	1140	1140	0
668	20240718	094400	456000	1140	1140	1140	1140	0
669	20240718	094300	456000	1140	1140	1140	1140	0
670	20240718	094200	456000	1140	1140	1140	1140	0
671	20240718	094100	456000	1140	1140	1140	1140	0
672	20240718	094000	456000	1140	1140	1140	1140	0
673	20240718	093900	456000	1140	1140	1140	1140	0
674	20240718	093800	456000	1140	1140	1140	1140	0
675	20240718	093700	456000	1140	1140	1140	1140	0
676	20240718	093600	456000	1140	1140	1140	1140	0
677	20240718	093500	456000	1140	1140	1140	1140	0
678	20240718	093400	456000	1140	1140	1140	1140	0
679	20240718	093300	456000	1140	1140	1140	1140	0
680	20240718	093200	456000	1140	1140	1140	1140	0
681	20240718	093100	456000	1140	1140	1140	1140	0
682	20240718	093000	456000	1140	1140	1140	1140	0
683	20240718	092900	456000	1140	1140	1140	1140	0
684	20240718	092800	456000	1140	1140	1140	1140	0
685	20240718	092700	456000	1140	1140	1140	1140	0
686	20240718	092600	456000	1140	1140	1140	1140	0
687	20240718	092500	456000	1140	1140	1140	1140	0
688	20240718	092400	456000	1140	1140	1140	1140	0
689	20240718	092300	456000	1140	1140	1140	1140	0
690	20240718	092200	456000	1140	1140	1140	1140	0
691	20240718	092100	456000	1140	1140	1140	1140	0
692	20240718	092000	456000	1140	1140	1140	1140	0
693	20240718	091900	456000	1140	1140	1140	1140	0
694	20240718	091800	456000	1140	1140	1140	1140	0
695	20240718	091700	456000	1140	1140	1140	1140	0
696	20240718	091600	456000	1140	1140	1140	1140	0
697	20240718	091500	456000	1140	1140	1140	1140	0
698	20240718	091400	456000	1140	1140	1140	1140	0
699	20240718	091300	456000	1140	1140	1140	1140	0
700	20240718	091200	456000	1140	1140	1140	1140	400
701	20240718	091100	0	1140	1140	1140	1140	0
702	20240718	091000	0	1140	1140	1140	1140	0
703	20240718	090900	0	1140	1140	1140	1140	0
704	20240718	090800	0	1140	1140	1140	1140	0
705	20240718	090700	0	1140	1140	1140	1140	0
706	20240718	090600	0	1140	1140	1140	1140	0
707	20240718	090500	0	1140	1140	1140	1140	0
708	20240718	090400	0	1140	1140	1140	1140	0
709	20240718	090300	0	1140	1140	1140	1140	0
710	20240718	090200	0	1140	1140	1140	1140	0
711	20240718	090100	0	1140	1140	1140	1140	0
712	20240718	090000	0	1140	1140	1140	1140	0