KissMeData/311960/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210100	1163685	4000	4000	4000	4000	256
3	20240718	210000	1163685	4000	4000	4000	4000	0
4	20240718	205900	1163685	4000	4000	4000	4000	0
5	20240718	205800	1163685	4000	4000	4000	4000	0
6	20240718	205700	1163685	4000	4000	4000	4000	0
7	20240718	205600	1163685	4000	4000	4000	4000	0
8	20240718	205500	1163685	4000	4000	4000	4000	0
9	20240718	205400	1163685	4000	4000	4000	4000	0
10	20240718	205300	1163685	4000	4000	4000	4000	0
11	20240718	205200	1163685	4000	4000	4000	4000	0
12	20240718	205100	1163685	4000	4000	4000	4000	0
13	20240718	205000	1163685	4000	4000	4000	4000	0
14	20240718	204900	1163685	4000	4000	4000	4000	0
15	20240718	204800	1163685	4000	4000	4000	4000	0
16	20240718	204700	1163685	4000	4000	4000	4000	0
17	20240718	204600	1163685	4000	4000	4000	4000	0
18	20240718	204500	1163685	4000	4000	4000	4000	0
19	20240718	204400	1163685	4000	4000	4000	4000	0
20	20240718	204300	1163685	4000	4000	4000	4000	0
21	20240718	204200	1163685	4000	4000	4000	4000	0
22	20240718	204100	1163685	4000	4000	4000	4000	0
23	20240718	204000	1163685	4000	4000	4000	4000	0
24	20240718	203900	1163685	4000	4000	4000	4000	0
25	20240718	203800	1163685	4000	4000	4000	4000	0
26	20240718	203700	1163685	4000	4000	4000	4000	0
27	20240718	203600	1163685	4000	4000	4000	4000	0
28	20240718	203500	1163685	4000	4000	4000	4000	0
29	20240718	203400	1163685	4000	4000	4000	4000	0
30	20240718	203300	1163685	4000	4000	4000	4000	0
31	20240718	203200	1163685	4000	4000	4000	4000	0
32	20240718	203100	1163685	4000	4000	4000	4000	256
33	20240718	203000	1163685	4000	4000	4000	4000	0
34	20240718	202900	1163685	4000	4000	4000	4000	0
35	20240718	202800	1163685	4000	4000	4000	4000	0
36	20240718	202700	1163685	4000	4000	4000	4000	0
37	20240718	202600	1163685	4000	4000	4000	4000	0
38	20240718	202500	1163685	4000	4000	4000	4000	0
39	20240718	202400	1163685	4000	4000	4000	4000	0
40	20240718	202300	1163685	4000	4000	4000	4000	0
41	20240718	202200	1163685	4000	4000	4000	4000	0
42	20240718	202100	1163685	4000	4000	4000	4000	0
43	20240718	202000	1163685	4000	4000	4000	4000	0
44	20240718	201900	1163685	4000	4000	4000	4000	0
45	20240718	201800	1163685	4000	4000	4000	4000	0
46	20240718	201700	1163685	4000	4000	4000	4000	0
47	20240718	201600	1163685	4000	4000	4000	4000	0
48	20240718	201500	1163685	4000	4000	4000	4000	0
49	20240718	201400	1163685	4000	4000	4000	4000	0
50	20240718	201300	1163685	4000	4000	4000	4000	0
51	20240718	201200	1163685	4000	4000	4000	4000	0
52	20240718	201100	1163685	4000	4000	4000	4000	0
53	20240718	201000	1163685	4000	4000	4000	4000	0
54	20240718	200900	1163685	4000	4000	4000	4000	0
55	20240718	200800	1163685	4000	4000	4000	4000	0
56	20240718	200700	1163685	4000	4000	4000	4000	0
57	20240718	200600	1163685	4000	4000	4000	4000	0
58	20240718	200500	1163685	4000	4000	4000	4000	0
59	20240718	200400	1163685	4000	4000	4000	4000	0
60	20240718	200300	1163685	4000	4000	4000	4000	0
61	20240718	200200	1163685	4000	4000	4000	4000	0
62	20240718	200100	1163685	4000	4000	4000	4000	256
63	20240718	200000	1163685	4000	4000	4000	4000	0
64	20240718	195900	1163685	4000	4000	4000	4000	0
65	20240718	195800	1163685	4000	4000	4000	4000	0
66	20240718	195700	1163685	4000	4000	4000	4000	0
67	20240718	195600	1163685	4000	4000	4000	4000	0
68	20240718	195500	1163685	4000	4000	4000	4000	0
69	20240718	195400	1163685	4000	4000	4000	4000	0
70	20240718	195300	1163685	4000	4000	4000	4000	0
71	20240718	195200	1163685	4000	4000	4000	4000	0
72	20240718	195100	1163685	4000	4000	4000	4000	0
73	20240718	195000	1163685	4000	4000	4000	4000	0
74	20240718	194900	1163685	4000	4000	4000	4000	0
75	20240718	194800	1163685	4000	4000	4000	4000	0
76	20240718	194700	1163685	4000	4000	4000	4000	0
77	20240718	194600	1163685	4000	4000	4000	4000	0
78	20240718	194500	1163685	4000	4000	4000	4000	0
79	20240718	194400	1163685	4000	4000	4000	4000	0
80	20240718	194300	1163685	4000	4000	4000	4000	0
81	20240718	194200	1163685	4000	4000	4000	4000	0
82	20240718	194100	1163685	4000	4000	4000	4000	0
83	20240718	194000	1163685	4000	4000	4000	4000	0
84	20240718	193900	1163685	4000	4000	4000	4000	0
85	20240718	193800	1163685	4000	4000	4000	4000	0
86	20240718	193700	1163685	4000	4000	4000	4000	0
87	20240718	193600	1163685	4000	4000	4000	4000	0
88	20240718	193500	1163685	4000	4000	4000	4000	0
89	20240718	193400	1163685	4000	4000	4000	4000	0
90	20240718	193300	1163685	4000	4000	4000	4000	0
91	20240718	193200	1163685	4000	4000	4000	4000	0
92	20240718	193100	1163685	4000	4000	4000	4000	256
93	20240718	193000	1163685	4000	4000	4000	4000	0
94	20240718	192900	1163685	4000	4000	4000	4000	0
95	20240718	192800	1163685	4000	4000	4000	4000	0
96	20240718	192700	1163685	4000	4000	4000	4000	0
97	20240718	192600	1163685	4000	4000	4000	4000	0
98	20240718	192500	1163685	4000	4000	4000	4000	0
99	20240718	192400	1163685	4000	4000	4000	4000	0
100	20240718	192300	1163685	4000	4000	4000	4000	0
101	20240718	192200	1163685	4000	4000	4000	4000	0
102	20240718	192100	1163685	4000	4000	4000	4000	0
103	20240718	192000	1163685	4000	4000	4000	4000	0
104	20240718	191900	1163685	4000	4000	4000	4000	0
105	20240718	191800	1163685	4000	4000	4000	4000	0
106	20240718	191700	1163685	4000	4000	4000	4000	0
107	20240718	191600	1163685	4000	4000	4000	4000	0
108	20240718	191500	1163685	4000	4000	4000	4000	0
109	20240718	191400	1163685	4000	4000	4000	4000	0
110	20240718	191300	1163685	4000	4000	4000	4000	0
111	20240718	191200	1163685	4000	4000	4000	4000	0
112	20240718	191100	1163685	4000	4000	4000	4000	0
113	20240718	191000	1163685	4000	4000	4000	4000	0
114	20240718	190900	1163685	4000	4000	4000	4000	0
115	20240718	190800	1163685	4000	4000	4000	4000	0
116	20240718	190700	1163685	4000	4000	4000	4000	0
117	20240718	190600	1163685	4000	4000	4000	4000	0
118	20240718	190500	1163685	4000	4000	4000	4000	0
119	20240718	190400	1163685	4000	4000	4000	4000	0
120	20240718	190300	1163685	4000	4000	4000	4000	0
121	20240718	190200	1163685	4000	4000	4000	4000	0
122	20240718	190100	1163685	4000	4000	4000	4000	256
123	20240718	190000	1163685	4000	4000	4000	4000	0
124	20240718	185900	1163685	4000	4000	4000	4000	0
125	20240718	185800	1163685	4000	4000	4000	4000	0
126	20240718	185700	1163685	4000	4000	4000	4000	0
127	20240718	185600	1163685	4000	4000	4000	4000	0
128	20240718	185500	1163685	4000	4000	4000	4000	0
129	20240718	185400	1163685	4000	4000	4000	4000	0
130	20240718	185300	1163685	4000	4000	4000	4000	0
131	20240718	185200	1163685	4000	4000	4000	4000	0
132	20240718	185100	1163685	4000	4000	4000	4000	0
133	20240718	185000	1163685	4000	4000	4000	4000	0
134	20240718	184900	1163685	4000	4000	4000	4000	0
135	20240718	184800	1163685	4000	4000	4000	4000	0
136	20240718	184700	1163685	4000	4000	4000	4000	0
137	20240718	184600	1163685	4000	4000	4000	4000	0
138	20240718	184500	1163685	4000	4000	4000	4000	0
139	20240718	184400	1163685	4000	4000	4000	4000	0
140	20240718	184300	1163685	4000	4000	4000	4000	0
141	20240718	184200	1163685	4000	4000	4000	4000	0
142	20240718	184100	1163685	4000	4000	4000	4000	0
143	20240718	184000	1163685	4000	4000	4000	4000	0
144	20240718	183900	1163685	4000	4000	4000	4000	0
145	20240718	183800	1163685	4000	4000	4000	4000	0
146	20240718	183700	1163685	4000	4000	4000	4000	0
147	20240718	183600	1163685	4000	4000	4000	4000	0
148	20240718	183500	1163685	4000	4000	4000	4000	0
149	20240718	183400	1163685	4000	4000	4000	4000	0
150	20240718	183300	1163685	4000	4000	4000	4000	0
151	20240718	183200	1163685	4000	4000	4000	4000	0
152	20240718	183100	1163685	4000	4000	4000	4000	256
153	20240718	183000	1163685	4000	4000	4000	4000	0
154	20240718	182900	1163685	4000	4000	4000	4000	0
155	20240718	182800	1163685	4000	4000	4000	4000	0
156	20240718	182700	1163685	4000	4000	4000	4000	0
157	20240718	182600	1163685	4000	4000	4000	4000	0
158	20240718	182500	1163685	4000	4000	4000	4000	0
159	20240718	182400	1163685	4000	4000	4000	4000	0
160	20240718	182300	1163685	4000	4000	4000	4000	0
161	20240718	182200	1163685	4000	4000	4000	4000	0
162	20240718	182100	1163685	4000	4000	4000	4000	0
163	20240718	182000	1163685	4000	4000	4000	4000	0
164	20240718	181900	1163685	4000	4000	4000	4000	0
165	20240718	181800	1163685	4000	4000	4000	4000	0
166	20240718	181700	1163685	4000	4000	4000	4000	0
167	20240718	181600	1163685	4000	4000	4000	4000	0
168	20240718	181500	1163685	4000	4000	4000	4000	0
169	20240718	181400	1163685	4000	4000	4000	4000	0
170	20240718	181300	1163685	4000	4000	4000	4000	0
171	20240718	181200	1163685	4000	4000	4000	4000	0
172	20240718	181100	1163685	4000	4000	4000	4000	0
173	20240718	181000	1163685	4000	4000	4000	4000	0
174	20240718	180900	1163685	4000	4000	4000	4000	0
175	20240718	180800	1163685	4000	4000	4000	4000	0
176	20240718	180700	1163685	4000	4000	4000	4000	0
177	20240718	180600	1163685	4000	4000	4000	4000	0
178	20240718	180500	1163685	4000	4000	4000	4000	0
179	20240718	180400	1163685	4000	4000	4000	4000	0
180	20240718	180300	1163685	4000	4000	4000	4000	0
181	20240718	180200	1163685	4000	4000	4000	4000	0
182	20240718	180100	1163685	4000	4000	4000	4000	256
183	20240718	180000	1163685	4000	4000	4000	4000	0
184	20240718	175900	1163685	4000	4000	4000	4000	0
185	20240718	175800	1163685	4000	4000	4000	4000	0
186	20240718	175700	1163685	4000	4000	4000	4000	0
187	20240718	175600	1163685	4000	4000	4000	4000	0
188	20240718	175500	1163685	4000	4000	4000	4000	0
189	20240718	175400	1163685	4000	4000	4000	4000	0
190	20240718	175300	1163685	4000	4000	4000	4000	0
191	20240718	175200	1163685	4000	4000	4000	4000	0
192	20240718	175100	1163685	4000	4000	4000	4000	0
193	20240718	175000	1163685	4000	4000	4000	4000	0
194	20240718	174900	1163685	4000	4000	4000	4000	0
195	20240718	174800	1163685	4000	4000	4000	4000	0
196	20240718	174700	1163685	4000	4000	4000	4000	0
197	20240718	174600	1163685	4000	4000	4000	4000	0
198	20240718	174500	1163685	4000	4000	4000	4000	0
199	20240718	174400	1163685	4000	4000	4000	4000	0
200	20240718	174300	1163685	4000	4000	4000	4000	0
201	20240718	174200	1163685	4000	4000	4000	4000	0
202	20240718	174100	1163685	4000	4000	4000	4000	0
203	20240718	174000	1163685	4000	4000	4000	4000	0
204	20240718	173900	1163685	4000	4000	4000	4000	0
205	20240718	173800	1163685	4000	4000	4000	4000	0
206	20240718	173700	1163685	4000	4000	4000	4000	0
207	20240718	173600	1163685	4000	4000	4000	4000	0
208	20240718	173500	1163685	4000	4000	4000	4000	0
209	20240718	173400	1163685	4000	4000	4000	4000	0
210	20240718	173300	1163685	4000	4000	4000	4000	0
211	20240718	173200	1163685	4000	4000	4000	4000	0
212	20240718	173100	1163685	4000	4000	4000	4000	256
213	20240718	173000	1163685	4000	4000	4000	4000	0
214	20240718	172900	1163685	4000	4000	4000	4000	0
215	20240718	172800	1163685	4000	4000	4000	4000	0
216	20240718	172700	1163685	4000	4000	4000	4000	0
217	20240718	172600	1163685	4000	4000	4000	4000	0
218	20240718	172500	1163685	4000	4000	4000	4000	0
219	20240718	172400	1163685	4000	4000	4000	4000	0
220	20240718	172300	1163685	4000	4000	4000	4000	0
221	20240718	172200	1163685	4000	4000	4000	4000	0
222	20240718	172100	1163685	4000	4000	4000	4000	0
223	20240718	172000	1163685	4000	4000	4000	4000	0
224	20240718	171900	1163685	4000	4000	4000	4000	0
225	20240718	171800	1163685	4000	4000	4000	4000	0
226	20240718	171700	1163685	4000	4000	4000	4000	0
227	20240718	171600	1163685	4000	4000	4000	4000	0
228	20240718	171500	1163685	4000	4000	4000	4000	0
229	20240718	171400	1163685	4000	4000	4000	4000	0
230	20240718	171300	1163685	4000	4000	4000	4000	0
231	20240718	171200	1163685	4000	4000	4000	4000	0
232	20240718	171100	1163685	4000	4000	4000	4000	0
233	20240718	171000	1163685	4000	4000	4000	4000	0
234	20240718	170900	1163685	4000	4000	4000	4000	0
235	20240718	170800	1163685	4000	4000	4000	4000	0
236	20240718	170700	1163685	4000	4000	4000	4000	0
237	20240718	170600	1163685	4000	4000	4000	4000	0
238	20240718	170500	1163685	4000	4000	4000	4000	0
239	20240718	170400	1163685	4000	4000	4000	4000	0
240	20240718	170300	1163685	4000	4000	4000	4000	0
241	20240718	170200	1163685	4000	4000	4000	4000	0
242	20240718	170100	1163685	4000	4000	4000	4000	256
243	20240718	170000	1163685	4000	4000	4000	4000	0
244	20240718	165900	1163685	4000	4000	4000	4000	0
245	20240718	165800	1163685	4000	4000	4000	4000	0
246	20240718	165700	1163685	4000	4000	4000	4000	0
247	20240718	165600	1163685	4000	4000	4000	4000	0
248	20240718	165500	1163685	4000	4000	4000	4000	0
249	20240718	165400	1163685	4000	4000	4000	4000	0
250	20240718	165300	1163685	4000	4000	4000	4000	0
251	20240718	165200	1163685	4000	4000	4000	4000	0
252	20240718	165100	1163685	4000	4000	4000	4000	0
253	20240718	165000	1163685	4000	4000	4000	4000	0
254	20240718	164900	1163685	4000	4000	4000	4000	0
255	20240718	164800	1163685	4000	4000	4000	4000	0
256	20240718	164700	1163685	4000	4000	4000	4000	0
257	20240718	164600	1163685	4000	4000	4000	4000	0
258	20240718	164500	1163685	4000	4000	4000	4000	0
259	20240718	164400	1163685	4000	4000	4000	4000	0
260	20240718	164300	1163685	4000	4000	4000	4000	0
261	20240718	164200	1163685	4000	4000	4000	4000	0
262	20240718	164100	1163685	4000	4000	4000	4000	0
263	20240718	164000	1163685	4000	4000	4000	4000	0
264	20240718	163900	1163685	4000	4000	4000	4000	0
265	20240718	163800	1163685	4000	4000	4000	4000	0
266	20240718	163700	1163685	4000	4000	4000	4000	0
267	20240718	163600	1163685	4000	4000	4000	4000	0
268	20240718	163500	1163685	4000	4000	4000	4000	0
269	20240718	163400	1163685	4000	4000	4000	4000	0
270	20240718	163300	1163685	4000	4000	4000	4000	0
271	20240718	163200	1163685	4000	4000	4000	4000	0
272	20240718	163100	1163685	4000	4000	4000	4000	256
273	20240718	163000	1163685	4000	4000	4000	4000	0
274	20240718	162900	1163685	4000	4000	4000	4000	0
275	20240718	162800	1163685	4000	4000	4000	4000	0
276	20240718	162700	1163685	4000	4000	4000	4000	0
277	20240718	162600	1163685	4000	4000	4000	4000	0
278	20240718	162500	1163685	4000	4000	4000	4000	0
279	20240718	162400	1163685	4000	4000	4000	4000	0
280	20240718	162300	1163685	4000	4000	4000	4000	0
281	20240718	162200	1163685	4000	4000	4000	4000	0
282	20240718	162100	1163685	4000	4000	4000	4000	0
283	20240718	162000	1163685	4000	4000	4000	4000	0
284	20240718	161900	1163685	4000	4000	4000	4000	0
285	20240718	161800	1163685	4000	4000	4000	4000	0
286	20240718	161700	1163685	4000	4000	4000	4000	0
287	20240718	161600	1163685	4000	4000	4000	4000	0
288	20240718	161500	1163685	4000	4000	4000	4000	0
289	20240718	161400	1163685	4000	4000	4000	4000	0
290	20240718	161300	1163685	4000	4000	4000	4000	0
291	20240718	161200	1163685	4000	4000	4000	4000	0
292	20240718	161100	1163685	4000	4000	4000	4000	0
293	20240718	161000	1163685	4000	4000	4000	4000	0
294	20240718	160900	1163685	4000	4000	4000	4000	0
295	20240718	160800	1163685	4000	4000	4000	4000	0
296	20240718	160700	1163685	4000	4000	4000	4000	0
297	20240718	160600	1163685	4000	4000	4000	4000	0
298	20240718	160500	1163685	4000	4000	4000	4000	0
299	20240718	160400	1163685	4000	4000	4000	4000	0
300	20240718	160300	1163685	4000	4000	4000	4000	0
301	20240718	160200	1163685	4000	4000	4000	4000	0
302	20240718	160100	1163685	4000	4000	4000	4000	256
303	20240718	160000	1163685	4000	4000	4000	4000	0
304	20240718	155900	1163685	4000	4000	4000	4000	0
305	20240718	155800	1163685	4000	4000	4000	4000	0
306	20240718	155700	1163685	4000	4000	4000	4000	0
307	20240718	155600	1163685	4000	4000	4000	4000	0
308	20240718	155500	1163685	4000	4000	4000	4000	0
309	20240718	155400	1163685	4000	4000	4000	4000	0
310	20240718	155300	1163685	4000	4000	4000	4000	0
311	20240718	155200	1163685	4000	4000	4000	4000	0
312	20240718	155100	1163685	4000	4000	4000	4000	0
313	20240718	155000	1163685	4000	4000	4000	4000	0
314	20240718	154900	1163685	4000	4000	4000	4000	0
315	20240718	154800	1163685	4000	4000	4000	4000	0
316	20240718	154700	1163685	4000	4000	4000	4000	0
317	20240718	154600	1163685	4000	4000	4000	4000	0
318	20240718	154500	1163685	4000	4000	4000	4000	0
319	20240718	154400	1163685	4000	4000	4000	4000	0
320	20240718	154300	1163685	4000	4000	4000	4000	0
321	20240718	154200	1163685	4000	4000	4000	4000	0
322	20240718	154100	1163685	4000	4000	4000	4000	0
323	20240718	154000	1163685	4000	4000	4000	4000	0
324	20240718	153900	1163685	4000	4000	4000	4000	0
325	20240718	153800	1163685	4000	4000	4000	4000	0
326	20240718	153700	1163685	4000	4000	4000	4000	0
327	20240718	153600	1163685	4000	4000	4000	4000	0
328	20240718	153500	1163685	4000	4000	4000	4000	0
329	20240718	153400	1163685	4000	4000	4000	4000	0
330	20240718	153300	1163685	4000	4000	4000	4000	0
331	20240718	153200	1163685	4000	4000	4000	4000	0
332	20240718	153100	1163685	4000	4000	4000	4000	256
333	20240718	153000	1163685	4000	4000	4000	4000	0
334	20240718	152900	1163685	4000	4000	4000	4000	0
335	20240718	152800	1163685	4000	4000	4000	4000	0
336	20240718	152700	1163685	4000	4000	4000	4000	0
337	20240718	152600	1163685	4000	4000	4000	4000	0
338	20240718	152500	1163685	4000	4000	4000	4000	0
339	20240718	152400	1163685	4000	4000	4000	4000	0
340	20240718	152300	1163685	4000	4000	4000	4000	0
341	20240718	152200	1163685	4000	4000	4000	4000	0
342	20240718	152100	1163685	4000	4000	4000	4000	0
343	20240718	152000	1163685	4000	4000	4000	4000	0
344	20240718	151900	1163685	4000	4000	4000	4000	256
345	20240718	151800	139685	4000	4000	4000	4000	0
346	20240718	151700	139685	4000	4000	4000	4000	0
347	20240718	151600	139685	4000	4000	4000	4000	0
348	20240718	151500	139685	4000	4000	4000	4000	0
349	20240718	151400	139685	4000	4000	4000	4000	0
350	20240718	151300	139685	4000	4000	4000	4000	0
351	20240718	151200	139685	4000	4000	4000	4000	0
352	20240718	151100	139685	4000	4000	4000	4000	0
353	20240718	151000	139685	4000	4000	4000	4000	0
354	20240718	150900	139685	4000	4000	4000	4000	0
355	20240718	150800	139685	4000	4000	4000	4000	0
356	20240718	150700	139685	4000	4000	4000	4000	0
357	20240718	150600	139685	4000	4000	4000	4000	0
358	20240718	150500	139685	4000	4000	4000	4000	0
359	20240718	150400	139685	4000	4000	4000	4000	0
360	20240718	150300	139685	4000	4000	4000	4000	0
361	20240718	150200	139685	4000	4000	4000	4000	0
362	20240718	150100	139685	4000	4000	4000	4000	0
363	20240718	150000	139685	4000	4000	4000	4000	0
364	20240718	145900	139685	4000	4000	4000	4000	0
365	20240718	145800	139685	4000	4000	4000	4000	0
366	20240718	145700	139685	4000	4000	4000	4000	0
367	20240718	145600	139685	4000	4000	4000	4000	0
368	20240718	145500	139685	4000	4000	4000	4000	0
369	20240718	145400	139685	4000	4000	4000	4000	0
370	20240718	145300	139685	4000	4000	4000	4000	0
371	20240718	145200	139685	4000	4000	4000	4000	0
372	20240718	145100	139685	4000	4000	4000	4000	0
373	20240718	145000	139685	4000	4000	4000	4000	0
374	20240718	144900	139685	4000	4000	4000	4000	0
375	20240718	144800	139685	4000	4000	4000	4000	0
376	20240718	144700	139685	4000	4000	4000	4000	0
377	20240718	144600	139685	4000	4000	4000	4000	0
378	20240718	144500	139685	4000	4000	4000	4000	0
379	20240718	144400	139685	4000	4000	4000	4000	0
380	20240718	144300	139685	4000	4000	4000	4000	0
381	20240718	144200	139685	4000	4000	4000	4000	0
382	20240718	144100	139685	4000	4000	4000	4000	0
383	20240718	144000	139685	4000	4000	4000	4000	0
384	20240718	143900	139685	4000	4000	4000	4000	0
385	20240718	143800	139685	4000	4000	4000	4000	0
386	20240718	143700	139685	4000	4000	4000	4000	0
387	20240718	143600	139685	4000	4000	4000	4000	0
388	20240718	143500	139685	4000	4000	4000	4000	0
389	20240718	143400	139685	4000	4000	4000	4000	0
390	20240718	143300	139685	4000	4000	4000	4000	0
391	20240718	143200	139685	4000	4000	4000	4000	0
392	20240718	143100	139685	4000	4000	4000	4000	0
393	20240718	143000	139685	4000	4000	4000	4000	0
394	20240718	142900	139685	4000	4000	4000	4000	0
395	20240718	142800	139685	4000	4000	4000	4000	0
396	20240718	142700	139685	4000	4000	4000	4000	0
397	20240718	142600	139685	4000	4000	4000	4000	0
398	20240718	142500	139685	4000	4000	4000	4000	0
399	20240718	142400	139685	4000	4000	4000	4000	0
400	20240718	142300	139685	4000	4000	4000	4000	0
401	20240718	142200	139685	4000	4000	4000	4000	0
402	20240718	142100	139685	4000	4000	4000	4000	0
403	20240718	142000	139685	4000	4000	4000	4000	0
404	20240718	141900	139685	4000	4000	4000	4000	0
405	20240718	141800	139685	4000	4000	4000	4000	0
406	20240718	141700	139685	4000	4000	4000	4000	0
407	20240718	141600	139685	4000	4000	4000	4000	0
408	20240718	141500	139685	4000	4000	4000	4000	0
409	20240718	141400	139685	4000	4000	4000	4000	0
410	20240718	141300	139685	4000	4000	4000	4000	0
411	20240718	141200	139685	4000	4000	4000	4000	0
412	20240718	141100	139685	4000	4000	4000	4000	0
413	20240718	141000	139685	4000	4000	4000	4000	0
414	20240718	140900	139685	4000	4000	4000	4000	0
415	20240718	140800	139685	4000	4000	4000	4000	0
416	20240718	140700	139685	4000	4000	4000	4000	0
417	20240718	140600	139685	4000	4000	4000	4000	0
418	20240718	140500	139685	4000	4000	4000	4000	0
419	20240718	140400	139685	4000	4000	4000	4000	0
420	20240718	140300	139685	4000	4000	4000	4000	0
421	20240718	140200	139685	4000	4000	4000	4000	0
422	20240718	140100	139685	4000	4000	4000	4000	0
423	20240718	140000	139685	4000	4000	4000	4000	0
424	20240718	135900	139685	4000	4000	4000	4000	0
425	20240718	135800	139685	4000	4000	4000	4000	0
426	20240718	135700	139685	4000	4000	4000	4000	0
427	20240718	135600	139685	4000	4000	4000	4000	0
428	20240718	135500	139685	4000	4000	4000	4000	0
429	20240718	135400	139685	4000	4000	4000	4000	0
430	20240718	135300	139685	4000	4000	4000	4000	0
431	20240718	135200	139685	4000	4000	4000	4000	0
432	20240718	135100	139685	4000	4000	4000	4000	0
433	20240718	135000	139685	4000	4000	4000	4000	0
434	20240718	134900	139685	4000	4000	4000	4000	0
435	20240718	134800	139685	4000	4000	4000	4000	0
436	20240718	134700	139685	4000	4000	4000	4000	0
437	20240718	134600	139685	4000	4000	4000	4000	0
438	20240718	134500	139685	4000	4000	4000	4000	0
439	20240718	134400	139685	4000	4000	4000	4000	0
440	20240718	134300	139685	4000	4000	4000	4000	0
441	20240718	134200	139685	4000	4000	4000	4000	0
442	20240718	134100	139685	4000	4000	4000	4000	0
443	20240718	134000	139685	4000	4000	4000	4000	0
444	20240718	133900	139685	4000	4000	4000	4000	0
445	20240718	133800	139685	4000	4000	4000	4000	0
446	20240718	133700	139685	4000	4000	4000	4000	2
447	20240718	133600	131685	4000	4000	4000	4000	0
448	20240718	133500	131685	4000	4000	4000	4000	0
449	20240718	133400	131685	4000	4000	4000	4000	0
450	20240718	133300	131685	4000	4000	4000	4000	0
451	20240718	133200	131685	4000	4000	4000	4000	0
452	20240718	133100	131685	4000	4000	4000	4000	0
453	20240718	133000	131685	4000	4000	4000	4000	0
454	20240718	132900	131685	4000	4000	4000	4000	0
455	20240718	132800	131685	4000	4000	4000	4000	0
456	20240718	132700	131685	4000	4000	4000	4000	0
457	20240718	132600	131685	4000	4000	4000	4000	0
458	20240718	132500	131685	4000	4000	4000	4000	1
459	20240718	132400	127685	3800	3800	3800	3800	0
460	20240718	132300	127685	3800	3800	3800	3800	1
461	20240718	132200	123885	4000	4000	4000	4000	0
462	20240718	132100	123885	4000	4000	4000	4000	0
463	20240718	132000	123885	4000	4000	4000	4000	0
464	20240718	131900	123885	4000	4000	4000	4000	0
465	20240718	131800	123885	4000	4000	4000	4000	0
466	20240718	131700	123885	4000	4000	4000	4000	0
467	20240718	131600	123885	4000	4000	4000	4000	0
468	20240718	131500	123885	4000	4000	4000	4000	0
469	20240718	131400	123885	4000	4000	4000	4000	0
470	20240718	131300	123885	4000	4000	4000	4000	0
471	20240718	131200	123885	4000	4000	4000	4000	0
472	20240718	131100	123885	4000	4000	4000	4000	0
473	20240718	131000	123885	4000	4000	4000	4000	0
474	20240718	130900	123885	4000	4000	4000	4000	0
475	20240718	130800	123885	4000	4000	4000	4000	0
476	20240718	130700	123885	4000	4000	4000	4000	0
477	20240718	130600	123885	4000	4000	4000	4000	0
478	20240718	130500	123885	4000	4000	4000	4000	0
479	20240718	130400	123885	4000	4000	4000	4000	0
480	20240718	130300	123885	4000	4000	4000	4000	0
481	20240718	130200	123885	4000	4000	4000	4000	0
482	20240718	130100	123885	4000	4000	4000	4000	0
483	20240718	130000	123885	4000	4000	4000	4000	0
484	20240718	125900	123885	4000	3995	4000	3995	3
485	20240718	125800	111890	3995	3995	3995	3995	1
486	20240718	125700	107895	4000	4000	4000	4000	0
487	20240718	125600	107895	4000	4000	4000	4000	0
488	20240718	125500	107895	4000	4000	4000	4000	0
489	20240718	125400	107895	4000	4000	4000	4000	0
490	20240718	125300	107895	4000	4000	4000	4000	0
491	20240718	125200	107895	4000	4000	4000	4000	0
492	20240718	125100	107895	4000	4000	4000	4000	0
493	20240718	125000	107895	4000	4000	4000	4000	0
494	20240718	124900	107895	4000	4000	4000	4000	0
495	20240718	124800	107895	4000	4000	4000	4000	0
496	20240718	124700	107895	4000	4000	4000	4000	0
497	20240718	124600	107895	4000	4000	4000	4000	0
498	20240718	124500	107895	4000	4000	4000	4000	0
499	20240718	124400	107895	4000	4000	4000	4000	0
500	20240718	124300	107895	4000	4000	4000	4000	0
501	20240718	124200	107895	4000	4000	4000	4000	0
502	20240718	124100	107895	4000	4000	4000	4000	0
503	20240718	124000	107895	4000	4000	4000	4000	0
504	20240718	123900	107895	4000	4000	4000	4000	0
505	20240718	123800	107895	4000	4000	4000	4000	0
506	20240718	123700	107895	4000	4000	4000	4000	0
507	20240718	123600	107895	4000	4000	4000	4000	0
508	20240718	123500	107895	4000	4000	4000	4000	0
509	20240718	123400	107895	4000	4000	4000	4000	0
510	20240718	123300	107895	4000	4000	4000	4000	0
511	20240718	123200	107895	4000	4000	4000	4000	0
512	20240718	123100	107895	4000	4000	4000	4000	0
513	20240718	123000	107895	4000	4000	4000	4000	0
514	20240718	122900	107895	4000	4000	4000	4000	0
515	20240718	122800	107895	4000	4000	4000	4000	0
516	20240718	122700	107895	4000	4000	4000	4000	0
517	20240718	122600	107895	4000	4000	4000	4000	0
518	20240718	122500	107895	4000	4000	4000	4000	0
519	20240718	122400	107895	4000	4000	4000	4000	0
520	20240718	122300	107895	4000	4000	4000	4000	0
521	20240718	122200	107895	4000	4000	4000	4000	0
522	20240718	122100	107895	4000	4000	4000	4000	0
523	20240718	122000	107895	4000	4000	4000	4000	0
524	20240718	121900	107895	4000	4000	4000	4000	0
525	20240718	121800	107895	4000	4000	4000	4000	0
526	20240718	121700	107895	4000	4000	4000	4000	0
527	20240718	121600	107895	4000	4000	4000	4000	0
528	20240718	121500	107895	4000	4000	4000	4000	0
529	20240718	121400	107895	4000	4000	4000	4000	0
530	20240718	121300	107895	4000	4000	4000	4000	0
531	20240718	121200	107895	4000	4000	4000	4000	0
532	20240718	121100	107895	4000	4000	4000	4000	0
533	20240718	121000	107895	4000	4000	4000	4000	0
534	20240718	120900	107895	4000	4000	4000	4000	0
535	20240718	120800	107895	4000	4000	4000	4000	0
536	20240718	120700	107895	4000	4000	4000	4000	0
537	20240718	120600	107895	4000	4000	4000	4000	0
538	20240718	120500	107895	4000	4000	4000	4000	0
539	20240718	120400	107895	4000	4000	4000	4000	0
540	20240718	120300	107895	4000	4000	4000	4000	0
541	20240718	120200	107895	4000	4000	4000	4000	0
542	20240718	120100	107895	4000	4000	4000	4000	0
543	20240718	120000	107895	4000	4000	4000	4000	0
544	20240718	115900	107895	4000	4000	4000	4000	0
545	20240718	115800	107895	4000	4000	4000	4000	0
546	20240718	115700	107895	4000	4000	4000	4000	0
547	20240718	115600	107895	4000	4000	4000	4000	0
548	20240718	115500	107895	4000	4000	4000	4000	0
549	20240718	115400	107895	4000	4000	4000	4000	0
550	20240718	115300	107895	4000	4000	4000	4000	0
551	20240718	115200	107895	4000	4000	4000	4000	0
552	20240718	115100	107895	4000	4000	4000	4000	0
553	20240718	115000	107895	4000	4000	4000	4000	0
554	20240718	114900	107895	4000	4000	4000	4000	0
555	20240718	114800	107895	4000	4000	4000	4000	0
556	20240718	114700	107895	4000	4000	4000	4000	0
557	20240718	114600	107895	4000	4000	4000	4000	0
558	20240718	114500	107895	4000	4000	4000	4000	0
559	20240718	114400	107895	4000	4000	4000	4000	0
560	20240718	114300	107895	4000	4000	4000	4000	0
561	20240718	114200	107895	4000	4000	4000	4000	0
562	20240718	114100	107895	4000	4000	4000	4000	0
563	20240718	114000	107895	4000	4000	4000	4000	0
564	20240718	113900	107895	4000	4000	4000	4000	0
565	20240718	113800	107895	4000	4000	4000	4000	0
566	20240718	113700	107895	4000	4000	4000	4000	0
567	20240718	113600	107895	4000	4000	4000	4000	0
568	20240718	113500	107895	4000	4000	4000	4000	0
569	20240718	113400	107895	4000	4000	4000	4000	0
570	20240718	113300	107895	4000	4000	4000	4000	0
571	20240718	113200	107895	4000	4000	4000	4000	0
572	20240718	113100	107895	4000	4000	4000	4000	0
573	20240718	113000	107895	4000	4000	4000	4000	0
574	20240718	112900	107895	4000	4000	4000	4000	0
575	20240718	112800	107895	4000	4000	4000	4000	0
576	20240718	112700	107895	4000	4000	4000	4000	0
577	20240718	112600	107895	4000	4000	4000	4000	0
578	20240718	112500	107895	4000	4000	4000	4000	0
579	20240718	112400	107895	4000	4000	4000	4000	0
580	20240718	112300	107895	4000	4000	4000	4000	0
581	20240718	112200	107895	4000	4000	4000	4000	0
582	20240718	112100	107895	4000	4000	4000	4000	0
583	20240718	112000	107895	4000	4000	4000	4000	0
584	20240718	111900	107895	4000	4000	4000	4000	0
585	20240718	111800	107895	4000	4000	4000	4000	0
586	20240718	111700	107895	4000	4000	4000	4000	0
587	20240718	111600	107895	4000	4000	4000	4000	0
588	20240718	111500	107895	4000	4000	4000	4000	0
589	20240718	111400	107895	4000	4000	4000	4000	0
590	20240718	111300	107895	4000	4000	4000	4000	0
591	20240718	111200	107895	4000	4000	4000	4000	0
592	20240718	111100	107895	4000	4000	4000	4000	0
593	20240718	111000	107895	4000	4000	4000	4000	0
594	20240718	110900	107895	4000	4000	4000	4000	0
595	20240718	110800	107895	4000	4000	4000	4000	0
596	20240718	110700	107895	4000	4000	4000	4000	0
597	20240718	110600	107895	4000	4000	4000	4000	0
598	20240718	110500	107895	4000	4000	4000	4000	0
599	20240718	110400	107895	4000	4000	4000	4000	0
600	20240718	110300	107895	4000	4000	4000	4000	0
601	20240718	110200	107895	4000	4000	4000	4000	0
602	20240718	110100	107895	4000	4000	4000	4000	0
603	20240718	110000	107895	4000	4000	4000	4000	0
604	20240718	105900	107895	4000	4000	4000	4000	0
605	20240718	105800	107895	4000	4000	4000	4000	0
606	20240718	105700	107895	4000	4000	4000	4000	0
607	20240718	105600	107895	4000	4000	4000	4000	0
608	20240718	105500	107895	4000	4000	4000	4000	0
609	20240718	105400	107895	4000	4000	4000	4000	0
610	20240718	105300	107895	4000	4000	4000	4000	0
611	20240718	105200	107895	4000	4000	4000	4000	0
612	20240718	105100	107895	4000	4000	4000	4000	0
613	20240718	105000	107895	4000	4000	4000	4000	0
614	20240718	104900	107895	4000	4000	4000	4000	0
615	20240718	104800	107895	4000	4000	4000	4000	0
616	20240718	104700	107895	4000	4000	4000	4000	0
617	20240718	104600	107895	4000	4000	4000	4000	0
618	20240718	104500	107895	4000	4000	4000	4000	0
619	20240718	104400	107895	4000	4000	4000	4000	0
620	20240718	104300	107895	4000	4000	4000	4000	0
621	20240718	104200	107895	4000	4000	4000	4000	2
622	20240718	104100	99895	4000	4000	4000	4000	0
623	20240718	104000	99895	4000	4000	4000	4000	0
624	20240718	103900	99895	4000	4000	4000	4000	0
625	20240718	103800	99895	4000	4000	4000	4000	0
626	20240718	103700	99895	4000	4000	4000	4000	0
627	20240718	103600	99895	4000	4000	4000	4000	0
628	20240718	103500	99895	4000	4000	4000	4000	0
629	20240718	103400	99895	4000	4000	4000	4000	0
630	20240718	103300	99895	4000	4000	4000	4000	0
631	20240718	103200	99895	4000	4000	4000	4000	0
632	20240718	103100	99895	4000	4000	4000	4000	0
633	20240718	103000	99895	4000	4000	4000	4000	0
634	20240718	102900	99895	4000	4000	4000	4000	0
635	20240718	102800	99895	4000	4000	4000	4000	0
636	20240718	102700	99895	4000	4000	4000	4000	0
637	20240718	102600	99895	4000	4000	4000	4000	0
638	20240718	102500	99895	4000	4000	4000	4000	0
639	20240718	102400	99895	4000	4000	4000	4000	0
640	20240718	102300	99895	4000	4000	4000	4000	0
641	20240718	102200	99895	4000	4000	4000	4000	0
642	20240718	102100	99895	4000	4000	4000	4000	0
643	20240718	102000	99895	4000	4000	4000	4000	0
644	20240718	101900	99895	4000	4000	4000	4000	22
645	20240718	101800	11895	4000	4000	4000	4000	0
646	20240718	101700	11895	4000	4000	4000	4000	0
647	20240718	101600	11895	4000	4000	4000	4000	0
648	20240718	101500	11895	4000	4000	4000	4000	0
649	20240718	101400	11895	4000	4000	4000	4000	0
650	20240718	101300	11895	4000	4000	4000	4000	0
651	20240718	101200	11895	4000	4000	4000	4000	0
652	20240718	101100	11895	4000	4000	4000	4000	0
653	20240718	101000	11895	4000	4000	4000	4000	0
654	20240718	100900	11895	4000	4000	4000	4000	0
655	20240718	100800	11895	4000	4000	4000	4000	0
656	20240718	100700	11895	4000	4000	4000	4000	0
657	20240718	100600	11895	4000	4000	4000	4000	0
658	20240718	100500	11895	4000	4000	4000	4000	0
659	20240718	100400	11895	4000	4000	4000	4000	0
660	20240718	100300	11895	4000	4000	4000	4000	0
661	20240718	100200	11895	4000	4000	4000	4000	0
662	20240718	100100	11895	4000	4000	4000	4000	0
663	20240718	100000	11895	4000	4000	4000	4000	0
664	20240718	095900	11895	4000	4000	4000	4000	0
665	20240718	095800	11895	4000	4000	4000	4000	0
666	20240718	095700	11895	4000	4000	4000	4000	0
667	20240718	095600	11895	4000	4000	4000	4000	0
668	20240718	095500	11895	4000	4000	4000	4000	0
669	20240718	095400	11895	4000	4000	4000	4000	0
670	20240718	095300	11895	4000	4000	4000	4000	0
671	20240718	095200	11895	4000	4000	4000	4000	0
672	20240718	095100	11895	4000	4000	4000	4000	0
673	20240718	095000	11895	4000	4000	4000	4000	0
674	20240718	094900	11895	4000	4000	4000	4000	0
675	20240718	094800	11895	4000	4000	4000	4000	0
676	20240718	094700	11895	4000	4000	4000	4000	0
677	20240718	094600	11895	4000	4000	4000	4000	0
678	20240718	094500	11895	4000	4000	4000	4000	0
679	20240718	094400	11895	4000	4000	4000	4000	0
680	20240718	094300	11895	4000	4000	4000	4000	1
681	20240718	094200	7895	3800	3800	3800	3800	1
682	20240718	094100	4095	4095	4095	4095	4095	0
683	20240718	094000	4095	4095	4095	4095	4095	0
684	20240718	093900	4095	4095	4095	4095	4095	0
685	20240718	093800	4095	4095	4095	4095	4095	0
686	20240718	093700	4095	4095	4095	4095	4095	0
687	20240718	093600	4095	4095	4095	4095	4095	0
688	20240718	093500	4095	4095	4095	4095	4095	0
689	20240718	093400	4095	4095	4095	4095	4095	0
690	20240718	093300	4095	4095	4095	4095	4095	0
691	20240718	093200	4095	4095	4095	4095	4095	0
692	20240718	093100	4095	4095	4095	4095	4095	0
693	20240718	093000	4095	4095	4095	4095	4095	0
694	20240718	092900	4095	4095	4095	4095	4095	0
695	20240718	092800	4095	4095	4095	4095	4095	0
696	20240718	092700	4095	4095	4095	4095	4095	0
697	20240718	092600	4095	4095	4095	4095	4095	0
698	20240718	092500	4095	4095	4095	4095	4095	0
699	20240718	092400	4095	4095	4095	4095	4095	0
700	20240718	092300	4095	4095	4095	4095	4095	0
701	20240718	092200	4095	4095	4095	4095	4095	0
702	20240718	092100	4095	4095	4095	4095	4095	0
703	20240718	092000	4095	4095	4095	4095	4095	0
704	20240718	091900	4095	4095	4095	4095	4095	0
705	20240718	091800	4095	4095	4095	4095	4095	0
706	20240718	091700	4095	4095	4095	4095	4095	0
707	20240718	091600	4095	4095	4095	4095	4095	0
708	20240718	091500	4095	4095	4095	4095	4095	0
709	20240718	091400	4095	4095	4095	4095	4095	0
710	20240718	091300	4095	4095	4095	4095	4095	0
711	20240718	091200	4095	4095	4095	4095	4095	0
712	20240718	091100	4095	4095	4095	4095	4095	0
713	20240718	091000	4095	4095	4095	4095	4095	0
714	20240718	090900	4095	4095	4095	4095	4095	0
715	20240718	090800	4095	4095	4095	4095	4095	0
716	20240718	090700	4095	4095	4095	4095	4095	0
717	20240718	090600	4095	4095	4095	4095	4095	0
718	20240718	090500	4095	4095	4095	4095	4095	0
719	20240718	090400	4095	4095	4095	4095	4095	0
720	20240718	090300	4095	4095	4095	4095	4095	0
721	20240718	090200	4095	4095	4095	4095	4095	0
722	20240718	090100	4095	4095	4095	4095	4095	0
723	20240718	090000	4095	4095	4095	4095	4095	1