KissMeData/317860/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	211500	2502680	5980	5980	5980	5980	1
3	20240717	211400	2502680	5980	5980	5980	5980	0
4	20240717	211300	2502680	5980	5980	5980	5980	0
5	20240717	211200	2502680	5980	5980	5980	5980	0
6	20240717	211100	2502680	5980	5980	5980	5980	0
7	20240717	211000	2502680	5980	5980	5980	5980	0
8	20240717	210900	2502680	5980	5980	5980	5980	0
9	20240717	210800	2502680	5980	5980	5980	5980	0
10	20240717	210700	2502680	5980	5980	5980	5980	0
11	20240717	210600	2502680	5980	5980	5980	5980	0
12	20240717	210500	2502680	5980	5980	5980	5980	0
13	20240717	210400	2502680	5980	5980	5980	5980	0
14	20240717	210300	2502680	5980	5980	5980	5980	0
15	20240717	210200	2502680	5980	5980	5980	5980	0
16	20240717	210100	2502680	5980	5980	5980	5980	0
17	20240717	210000	2502680	5980	5980	5980	5980	0
18	20240717	205900	2502680	5980	5980	5980	5980	0
19	20240717	205800	2502680	5980	5980	5980	5980	0
20	20240717	205700	2502680	5980	5980	5980	5980	0
21	20240717	205600	2502680	5980	5980	5980	5980	0
22	20240717	205500	2502680	5980	5980	5980	5980	0
23	20240717	205400	2502680	5980	5980	5980	5980	0
24	20240717	205300	2502680	5980	5980	5980	5980	0
25	20240717	205200	2502680	5980	5980	5980	5980	0
26	20240717	205100	2502680	5980	5980	5980	5980	0
27	20240717	205000	2502680	5980	5980	5980	5980	0
28	20240717	204900	2502680	5980	5980	5980	5980	0
29	20240717	204800	2502680	5980	5980	5980	5980	0
30	20240717	204700	2502680	5980	5980	5980	5980	0
31	20240717	204600	2502680	5980	5980	5980	5980	0
32	20240717	204500	2502680	5980	5980	5980	5980	1
33	20240717	204400	2502680	5980	5980	5980	5980	0
34	20240717	204300	2502680	5980	5980	5980	5980	0
35	20240717	204200	2502680	5980	5980	5980	5980	0
36	20240717	204100	2502680	5980	5980	5980	5980	0
37	20240717	204000	2502680	5980	5980	5980	5980	0
38	20240717	203900	2502680	5980	5980	5980	5980	0
39	20240717	203800	2502680	5980	5980	5980	5980	0
40	20240717	203700	2502680	5980	5980	5980	5980	0
41	20240717	203600	2502680	5980	5980	5980	5980	0
42	20240717	203500	2502680	5980	5980	5980	5980	0
43	20240717	203400	2502680	5980	5980	5980	5980	0
44	20240717	203300	2502680	5980	5980	5980	5980	0
45	20240717	203200	2502680	5980	5980	5980	5980	0
46	20240717	203100	2502680	5980	5980	5980	5980	0
47	20240717	203000	2502680	5980	5980	5980	5980	0
48	20240717	202900	2502680	5980	5980	5980	5980	0
49	20240717	202800	2502680	5980	5980	5980	5980	0
50	20240717	202700	2502680	5980	5980	5980	5980	0
51	20240717	202600	2502680	5980	5980	5980	5980	0
52	20240717	202500	2502680	5980	5980	5980	5980	0
53	20240717	202400	2502680	5980	5980	5980	5980	0
54	20240717	202300	2502680	5980	5980	5980	5980	0
55	20240717	202200	2502680	5980	5980	5980	5980	0
56	20240717	202100	2502680	5980	5980	5980	5980	0
57	20240717	202000	2502680	5980	5980	5980	5980	0
58	20240717	201900	2502680	5980	5980	5980	5980	0
59	20240717	201800	2502680	5980	5980	5980	5980	0
60	20240717	201700	2502680	5980	5980	5980	5980	0
61	20240717	201600	2502680	5980	5980	5980	5980	0
62	20240717	201500	2502680	5980	5980	5980	5980	1
63	20240717	201400	2502680	5980	5980	5980	5980	0
64	20240717	201300	2502680	5980	5980	5980	5980	0
65	20240717	201200	2502680	5980	5980	5980	5980	0
66	20240717	201100	2502680	5980	5980	5980	5980	0
67	20240717	201000	2502680	5980	5980	5980	5980	0
68	20240717	200900	2502680	5980	5980	5980	5980	0
69	20240717	200800	2502680	5980	5980	5980	5980	0
70	20240717	200700	2502680	5980	5980	5980	5980	0
71	20240717	200600	2502680	5980	5980	5980	5980	0
72	20240717	200500	2502680	5980	5980	5980	5980	0
73	20240717	200400	2502680	5980	5980	5980	5980	0
74	20240717	200300	2502680	5980	5980	5980	5980	0
75	20240717	200200	2502680	5980	5980	5980	5980	0
76	20240717	200100	2502680	5980	5980	5980	5980	0
77	20240717	200000	2502680	5980	5980	5980	5980	0
78	20240717	195900	2502680	5980	5980	5980	5980	0
79	20240717	195800	2502680	5980	5980	5980	5980	0
80	20240717	195700	2502680	5980	5980	5980	5980	0
81	20240717	195600	2502680	5980	5980	5980	5980	0
82	20240717	195500	2502680	5980	5980	5980	5980	0
83	20240717	195400	2502680	5980	5980	5980	5980	0
84	20240717	195300	2502680	5980	5980	5980	5980	0
85	20240717	195200	2502680	5980	5980	5980	5980	0
86	20240717	195100	2502680	5980	5980	5980	5980	0
87	20240717	195000	2502680	5980	5980	5980	5980	0
88	20240717	194900	2502680	5980	5980	5980	5980	0
89	20240717	194800	2502680	5980	5980	5980	5980	0
90	20240717	194700	2502680	5980	5980	5980	5980	0
91	20240717	194600	2502680	5980	5980	5980	5980	0
92	20240717	194500	2502680	5980	5980	5980	5980	1
93	20240717	194400	2502680	5980	5980	5980	5980	0
94	20240717	194300	2502680	5980	5980	5980	5980	0
95	20240717	194200	2502680	5980	5980	5980	5980	0
96	20240717	194100	2502680	5980	5980	5980	5980	0
97	20240717	194000	2502680	5980	5980	5980	5980	0
98	20240717	193900	2502680	5980	5980	5980	5980	0
99	20240717	193800	2502680	5980	5980	5980	5980	0
100	20240717	193700	2502680	5980	5980	5980	5980	0
101	20240717	193600	2502680	5980	5980	5980	5980	0
102	20240717	193500	2502680	5980	5980	5980	5980	0
103	20240717	193400	2502680	5980	5980	5980	5980	0
104	20240717	193300	2502680	5980	5980	5980	5980	0
105	20240717	193200	2502680	5980	5980	5980	5980	0
106	20240717	193100	2502680	5980	5980	5980	5980	0
107	20240717	193000	2502680	5980	5980	5980	5980	0
108	20240717	192900	2502680	5980	5980	5980	5980	0
109	20240717	192800	2502680	5980	5980	5980	5980	0
110	20240717	192700	2502680	5980	5980	5980	5980	0
111	20240717	192600	2502680	5980	5980	5980	5980	0
112	20240717	192500	2502680	5980	5980	5980	5980	0
113	20240717	192400	2502680	5980	5980	5980	5980	0
114	20240717	192300	2502680	5980	5980	5980	5980	0
115	20240717	192200	2502680	5980	5980	5980	5980	0
116	20240717	192100	2502680	5980	5980	5980	5980	0
117	20240717	192000	2502680	5980	5980	5980	5980	0
118	20240717	191900	2502680	5980	5980	5980	5980	0
119	20240717	191800	2502680	5980	5980	5980	5980	0
120	20240717	191700	2502680	5980	5980	5980	5980	0
121	20240717	191600	2502680	5980	5980	5980	5980	0
122	20240717	191500	2502680	5980	5980	5980	5980	1
123	20240717	191400	2502680	5980	5980	5980	5980	0
124	20240717	191300	2502680	5980	5980	5980	5980	0
125	20240717	191200	2502680	5980	5980	5980	5980	0
126	20240717	191100	2502680	5980	5980	5980	5980	0
127	20240717	191000	2502680	5980	5980	5980	5980	0
128	20240717	190900	2502680	5980	5980	5980	5980	0
129	20240717	190800	2502680	5980	5980	5980	5980	0
130	20240717	190700	2502680	5980	5980	5980	5980	0
131	20240717	190600	2502680	5980	5980	5980	5980	0
132	20240717	190500	2502680	5980	5980	5980	5980	0
133	20240717	190400	2502680	5980	5980	5980	5980	0
134	20240717	190300	2502680	5980	5980	5980	5980	0
135	20240717	190200	2502680	5980	5980	5980	5980	0
136	20240717	190100	2502680	5980	5980	5980	5980	0
137	20240717	190000	2502680	5980	5980	5980	5980	0
138	20240717	185900	2502680	5980	5980	5980	5980	0
139	20240717	185800	2502680	5980	5980	5980	5980	0
140	20240717	185700	2502680	5980	5980	5980	5980	0
141	20240717	185600	2502680	5980	5980	5980	5980	0
142	20240717	185500	2502680	5980	5980	5980	5980	0
143	20240717	185400	2502680	5980	5980	5980	5980	0
144	20240717	185300	2502680	5980	5980	5980	5980	0
145	20240717	185200	2502680	5980	5980	5980	5980	0
146	20240717	185100	2502680	5980	5980	5980	5980	0
147	20240717	185000	2502680	5980	5980	5980	5980	0
148	20240717	184900	2502680	5980	5980	5980	5980	0
149	20240717	184800	2502680	5980	5980	5980	5980	0
150	20240717	184700	2502680	5980	5980	5980	5980	0
151	20240717	184600	2502680	5980	5980	5980	5980	0
152	20240717	184500	2502680	5980	5980	5980	5980	1
153	20240717	184400	2502680	5980	5980	5980	5980	0
154	20240717	184300	2502680	5980	5980	5980	5980	0
155	20240717	184200	2502680	5980	5980	5980	5980	0
156	20240717	184100	2502680	5980	5980	5980	5980	0
157	20240717	184000	2502680	5980	5980	5980	5980	0
158	20240717	183900	2502680	5980	5980	5980	5980	0
159	20240717	183800	2502680	5980	5980	5980	5980	0
160	20240717	183700	2502680	5980	5980	5980	5980	0
161	20240717	183600	2502680	5980	5980	5980	5980	0
162	20240717	183500	2502680	5980	5980	5980	5980	0
163	20240717	183400	2502680	5980	5980	5980	5980	0
164	20240717	183300	2502680	5980	5980	5980	5980	0
165	20240717	183200	2502680	5980	5980	5980	5980	0
166	20240717	183100	2502680	5980	5980	5980	5980	0
167	20240717	183000	2502680	5980	5980	5980	5980	0
168	20240717	182900	2502680	5980	5980	5980	5980	0
169	20240717	182800	2502680	5980	5980	5980	5980	0
170	20240717	182700	2502680	5980	5980	5980	5980	0
171	20240717	182600	2502680	5980	5980	5980	5980	0
172	20240717	182500	2502680	5980	5980	5980	5980	0
173	20240717	182400	2502680	5980	5980	5980	5980	0
174	20240717	182300	2502680	5980	5980	5980	5980	0
175	20240717	182200	2502680	5980	5980	5980	5980	0
176	20240717	182100	2502680	5980	5980	5980	5980	0
177	20240717	182000	2502680	5980	5980	5980	5980	0
178	20240717	181900	2502680	5980	5980	5980	5980	0
179	20240717	181800	2502680	5980	5980	5980	5980	0
180	20240717	181700	2502680	5980	5980	5980	5980	0
181	20240717	181600	2502680	5980	5980	5980	5980	0
182	20240717	181500	2502680	5980	5980	5980	5980	1
183	20240717	181400	2502680	5980	5980	5980	5980	0
184	20240717	181300	2502680	5980	5980	5980	5980	0
185	20240717	181200	2502680	5980	5980	5980	5980	0
186	20240717	181100	2502680	5980	5980	5980	5980	0
187	20240717	181000	2502680	5980	5980	5980	5980	0
188	20240717	180900	2502680	5980	5980	5980	5980	0
189	20240717	180800	2502680	5980	5980	5980	5980	0
190	20240717	180700	2502680	5980	5980	5980	5980	0
191	20240717	180600	2502680	5980	5980	5980	5980	0
192	20240717	180500	2502680	5980	5980	5980	5980	0
193	20240717	180400	2502680	5980	5980	5980	5980	0
194	20240717	180300	2502680	5980	5980	5980	5980	0
195	20240717	180200	2502680	5980	5980	5980	5980	0
196	20240717	180100	2502680	5980	5980	5980	5980	0
197	20240717	180000	2502680	5980	5980	5980	5980	0
198	20240717	175900	2502680	5980	5980	5980	5980	0
199	20240717	175800	2502680	5980	5980	5980	5980	0
200	20240717	175700	2502680	5980	5980	5980	5980	0
201	20240717	175600	2502680	5980	5980	5980	5980	0
202	20240717	175500	2502680	5980	5980	5980	5980	0
203	20240717	175400	2502680	5980	5980	5980	5980	0
204	20240717	175300	2502680	5980	5980	5980	5980	0
205	20240717	175200	2502680	5980	5980	5980	5980	0
206	20240717	175100	2502680	5980	5980	5980	5980	0
207	20240717	175000	2502680	5980	5980	5980	5980	0
208	20240717	174900	2502680	5980	5980	5980	5980	0
209	20240717	174800	2502680	5980	5980	5980	5980	0
210	20240717	174700	2502680	5980	5980	5980	5980	0
211	20240717	174600	2502680	5980	5980	5980	5980	0
212	20240717	174500	2502680	5980	5980	5980	5980	1
213	20240717	174400	2502680	5980	5980	5980	5980	0
214	20240717	174300	2502680	5980	5980	5980	5980	0
215	20240717	174200	2502680	5980	5980	5980	5980	0
216	20240717	174100	2502680	5980	5980	5980	5980	0
217	20240717	174000	2502680	5980	5980	5980	5980	0
218	20240717	173900	2502680	5980	5980	5980	5980	0
219	20240717	173800	2502680	5980	5980	5980	5980	0
220	20240717	173700	2502680	5980	5980	5980	5980	0
221	20240717	173600	2502680	5980	5980	5980	5980	0
222	20240717	173500	2502680	5980	5980	5980	5980	0
223	20240717	173400	2502680	5980	5980	5980	5980	0
224	20240717	173300	2502680	5980	5980	5980	5980	0
225	20240717	173200	2502680	5980	5980	5980	5980	0
226	20240717	173100	2502680	5980	5980	5980	5980	0
227	20240717	173000	2502680	5980	5980	5980	5980	0
228	20240717	172900	2502680	5980	5980	5980	5980	0
229	20240717	172800	2502680	5980	5980	5980	5980	0
230	20240717	172700	2502680	5980	5980	5980	5980	0
231	20240717	172600	2502680	5980	5980	5980	5980	0
232	20240717	172500	2502680	5980	5980	5980	5980	0
233	20240717	172400	2502680	5980	5980	5980	5980	0
234	20240717	172300	2502680	5980	5980	5980	5980	0
235	20240717	172200	2502680	5980	5980	5980	5980	0
236	20240717	172100	2502680	5980	5980	5980	5980	0
237	20240717	172000	2502680	5980	5980	5980	5980	0
238	20240717	171900	2502680	5980	5980	5980	5980	0
239	20240717	171800	2502680	5980	5980	5980	5980	0
240	20240717	171700	2502680	5980	5980	5980	5980	0
241	20240717	171600	2502680	5980	5980	5980	5980	0
242	20240717	171500	2502680	5980	5980	5980	5980	1
243	20240717	171400	2502680	5980	5980	5980	5980	0
244	20240717	171300	2502680	5980	5980	5980	5980	0
245	20240717	171200	2502680	5980	5980	5980	5980	0
246	20240717	171100	2502680	5980	5980	5980	5980	0
247	20240717	171000	2502680	5980	5980	5980	5980	0
248	20240717	170900	2502680	5980	5980	5980	5980	0
249	20240717	170800	2502680	5980	5980	5980	5980	0
250	20240717	170700	2502680	5980	5980	5980	5980	0
251	20240717	170600	2502680	5980	5980	5980	5980	0
252	20240717	170500	2502680	5980	5980	5980	5980	0
253	20240717	170400	2502680	5980	5980	5980	5980	0
254	20240717	170300	2502680	5980	5980	5980	5980	0
255	20240717	170200	2502680	5980	5980	5980	5980	0
256	20240717	170100	2502680	5980	5980	5980	5980	0
257	20240717	170000	2502680	5980	5980	5980	5980	0
258	20240717	165900	2502680	5980	5980	5980	5980	0
259	20240717	165800	2502680	5980	5980	5980	5980	0
260	20240717	165700	2502680	5980	5980	5980	5980	0
261	20240717	165600	2502680	5980	5980	5980	5980	0
262	20240717	165500	2502680	5980	5980	5980	5980	0
263	20240717	165400	2502680	5980	5980	5980	5980	0
264	20240717	165300	2502680	5980	5980	5980	5980	0
265	20240717	165200	2502680	5980	5980	5980	5980	0
266	20240717	165100	2502680	5980	5980	5980	5980	0
267	20240717	165000	2502680	5980	5980	5980	5980	0
268	20240717	164900	2502680	5980	5980	5980	5980	0
269	20240717	164800	2502680	5980	5980	5980	5980	0
270	20240717	164700	2502680	5980	5980	5980	5980	0
271	20240717	164600	2502680	5980	5980	5980	5980	0
272	20240717	164500	2502680	5980	5980	5980	5980	1
273	20240717	164400	2502680	5980	5980	5980	5980	0
274	20240717	164300	2502680	5980	5980	5980	5980	0
275	20240717	164200	2502680	5980	5980	5980	5980	0
276	20240717	164100	2502680	5980	5980	5980	5980	0
277	20240717	164000	2502680	5980	5980	5980	5980	0
278	20240717	163900	2502680	5980	5980	5980	5980	0
279	20240717	163800	2502680	5980	5980	5980	5980	0
280	20240717	163700	2502680	5980	5980	5980	5980	0
281	20240717	163600	2502680	5980	5980	5980	5980	0
282	20240717	163500	2502680	5980	5980	5980	5980	0
283	20240717	163400	2502680	5980	5980	5980	5980	0
284	20240717	163300	2502680	5980	5980	5980	5980	0
285	20240717	163200	2502680	5980	5980	5980	5980	0
286	20240717	163100	2502680	5980	5980	5980	5980	0
287	20240717	163000	2502680	5980	5980	5980	5980	0
288	20240717	162900	2502680	5980	5980	5980	5980	0
289	20240717	162800	2502680	5980	5980	5980	5980	0
290	20240717	162700	2502680	5980	5980	5980	5980	0
291	20240717	162600	2502680	5980	5980	5980	5980	0
292	20240717	162500	2502680	5980	5980	5980	5980	0
293	20240717	162400	2502680	5980	5980	5980	5980	0
294	20240717	162300	2502680	5980	5980	5980	5980	0
295	20240717	162200	2502680	5980	5980	5980	5980	0
296	20240717	162100	2502680	5980	5980	5980	5980	0
297	20240717	162000	2502680	5980	5980	5980	5980	0
298	20240717	161900	2502680	5980	5980	5980	5980	0
299	20240717	161800	2502680	5980	5980	5980	5980	0
300	20240717	161700	2502680	5980	5980	5980	5980	0
301	20240717	161600	2502680	5980	5980	5980	5980	0
302	20240717	161500	2502680	5980	5980	5980	5980	1
303	20240717	161400	2502680	5980	5980	5980	5980	0
304	20240717	161300	2502680	5980	5980	5980	5980	0
305	20240717	161200	2502680	5980	5980	5980	5980	0
306	20240717	161100	2502680	5980	5980	5980	5980	0
307	20240717	161000	2502680	5980	5980	5980	5980	0
308	20240717	160900	2502680	5980	5980	5980	5980	0
309	20240717	160800	2502680	5980	5980	5980	5980	0
310	20240717	160700	2502680	5980	5980	5980	5980	0
311	20240717	160600	2502680	5980	5980	5980	5980	0
312	20240717	160500	2502680	5980	5980	5980	5980	0
313	20240717	160400	2502680	5980	5980	5980	5980	0
314	20240717	160300	2502680	5980	5980	5980	5980	0
315	20240717	160200	2502680	5980	5980	5980	5980	0
316	20240717	160100	2502680	5980	5980	5980	5980	0
317	20240717	160000	2502680	5980	5980	5980	5980	0
318	20240717	155900	2502680	5980	5980	5980	5980	0
319	20240717	155800	2502680	5980	5980	5980	5980	0
320	20240717	155700	2502680	5980	5980	5980	5980	0
321	20240717	155600	2502680	5980	5980	5980	5980	0
322	20240717	155500	2502680	5980	5980	5980	5980	0
323	20240717	155400	2502680	5980	5980	5980	5980	0
324	20240717	155300	2502680	5980	5980	5980	5980	0
325	20240717	155200	2502680	5980	5980	5980	5980	0
326	20240717	155100	2502680	5980	5980	5980	5980	0
327	20240717	155000	2502680	5980	5980	5980	5980	0
328	20240717	154900	2502680	5980	5980	5980	5980	0
329	20240717	154800	2502680	5980	5980	5980	5980	0
330	20240717	154700	2502680	5980	5980	5980	5980	0
331	20240717	154600	2502680	5980	5980	5980	5980	0
332	20240717	154500	2502680	5980	5980	5980	5980	1
333	20240717	154400	2502680	5980	5980	5980	5980	0
334	20240717	154300	2502680	5980	5980	5980	5980	0
335	20240717	154200	2502680	5980	5980	5980	5980	0
336	20240717	154100	2502680	5980	5980	5980	5980	0
337	20240717	154000	2502680	5980	5980	5980	5980	0
338	20240717	153900	2502680	5980	5980	5980	5980	0
339	20240717	153800	2502680	5980	5980	5980	5980	0
340	20240717	153700	2502680	5980	5980	5980	5980	0
341	20240717	153600	2502680	5980	5980	5980	5980	0
342	20240717	153500	2502680	5980	5980	5980	5980	0
343	20240717	153400	2502680	5980	5980	5980	5980	0
344	20240717	153300	2502680	5980	5980	5980	5980	0
345	20240717	153200	2502680	5980	5980	5980	5980	0
346	20240717	153100	2502680	5980	5980	5980	5980	0
347	20240717	153000	2502680	5980	5980	5980	5980	0
348	20240717	152900	2502680	5980	5980	5980	5980	0
349	20240717	152800	2502680	5980	5980	5980	5980	0
350	20240717	152700	2502680	5980	5980	5980	5980	0
351	20240717	152600	2502680	5980	5980	5980	5980	0
352	20240717	152500	2502680	5980	5980	5980	5980	0
353	20240717	152400	2502680	5980	5980	5980	5980	0
354	20240717	152300	2502680	5980	5980	5980	5980	0
355	20240717	152200	2502680	5980	5980	5980	5980	0
356	20240717	152100	2502680	5980	5980	5980	5980	0
357	20240717	152000	2502680	5980	5980	5980	5980	0
358	20240717	151900	2502680	5980	5980	5980	5980	0
359	20240717	151800	2502680	5980	5980	5980	5980	0
360	20240717	151700	2502680	5980	5980	5980	5980	0
361	20240717	151600	2502680	5980	5980	5980	5980	0
362	20240717	151500	2502680	5980	5980	5980	5980	0
363	20240717	151400	2502680	5980	5980	5980	5980	0
364	20240717	151300	2502680	5980	5980	5980	5980	0
365	20240717	151200	2502680	5980	5980	5980	5980	0
366	20240717	151100	2502680	5980	5980	5980	5980	0
367	20240717	151000	2502680	5980	5980	5980	5980	0
368	20240717	150900	2502680	5980	5980	5980	5980	0
369	20240717	150800	2502680	5980	5980	5980	5980	0
370	20240717	150700	2502680	5980	5980	5980	5980	0
371	20240717	150600	2502680	5980	5980	5980	5980	0
372	20240717	150500	2502680	5980	5980	5980	5980	0
373	20240717	150400	2502680	5980	5980	5980	5980	1
374	20240717	150300	2496700	5500	5500	5500	5500	0
375	20240717	150200	2496700	5500	5600	5600	5500	250
376	20240717	150100	1120700	5850	5850	5850	5850	0
377	20240717	150000	1120700	5850	5850	5850	5850	0
378	20240717	145900	1120700	5850	5850	5850	5850	0
379	20240717	145800	1120700	5850	5850	5850	5850	0
380	20240717	145700	1120700	5850	5850	5850	5850	0
381	20240717	145600	1120700	5850	5850	5850	5850	0
382	20240717	145500	1120700	5850	5850	5850	5850	0
383	20240717	145400	1120700	5850	5850	5850	5850	0
384	20240717	145300	1120700	5850	5850	5850	5850	0
385	20240717	145200	1120700	5850	5850	5850	5850	0
386	20240717	145100	1120700	5850	5850	5850	5850	0
387	20240717	145000	1120700	5850	5850	5850	5850	0
388	20240717	144900	1120700	5850	5850	5850	5850	0
389	20240717	144800	1120700	5850	5850	5850	5850	0
390	20240717	144700	1120700	5850	5850	5850	5850	0
391	20240717	144600	1120700	5850	5850	5850	5850	0
392	20240717	144500	1120700	5850	5850	5850	5850	0
393	20240717	144400	1120700	5850	5850	5850	5850	0
394	20240717	144300	1120700	5850	5850	5850	5850	0
395	20240717	144200	1120700	5850	5850	5850	5850	0
396	20240717	144100	1120700	5850	5850	5850	5850	0
397	20240717	144000	1120700	5850	5850	5850	5850	0
398	20240717	143900	1120700	5850	5850	5850	5850	0
399	20240717	143800	1120700	5850	5850	5850	5850	0
400	20240717	143700	1120700	5850	5850	5850	5850	2
401	20240717	143600	1109000	5980	5980	5980	5980	0
402	20240717	143500	1109000	5980	5980	5980	5980	0
403	20240717	143400	1109000	5980	5980	5980	5980	0
404	20240717	143300	1109000	5980	5980	5980	5980	0
405	20240717	143200	1109000	5980	5980	5980	5980	0
406	20240717	143100	1109000	5980	5980	5980	5980	0
407	20240717	143000	1109000	5980	5980	5980	5980	0
408	20240717	142900	1109000	5980	5980	5980	5980	0
409	20240717	142800	1109000	5980	5980	5980	5980	0
410	20240717	142700	1109000	5980	5980	5980	5980	0
411	20240717	142600	1109000	5980	5980	5980	5980	0
412	20240717	142500	1109000	5980	5980	5980	5980	0
413	20240717	142400	1109000	5980	5980	5980	5980	0
414	20240717	142300	1109000	5980	5980	5980	5980	0
415	20240717	142200	1109000	5980	5980	5980	5980	0
416	20240717	142100	1109000	5980	5980	5980	5980	0
417	20240717	142000	1109000	5980	5980	5980	5980	0
418	20240717	141900	1109000	5980	5980	5980	5980	0
419	20240717	141800	1109000	5980	5980	5980	5980	0
420	20240717	141700	1109000	5980	5980	5980	5980	0
421	20240717	141600	1109000	5980	5980	5980	5980	0
422	20240717	141500	1109000	5980	5980	5980	5980	0
423	20240717	141400	1109000	5980	5980	5980	5980	0
424	20240717	141300	1109000	5980	5980	5980	5980	0
425	20240717	141200	1109000	5980	5980	5980	5980	0
426	20240717	141100	1109000	5980	5980	5980	5980	0
427	20240717	141000	1109000	5980	5980	5980	5980	0
428	20240717	140900	1109000	5980	5980	5980	5980	0
429	20240717	140800	1109000	5980	5980	5980	5980	0
430	20240717	140700	1109000	5980	5980	5980	5980	0
431	20240717	140600	1109000	5980	5980	5980	5980	0
432	20240717	140500	1109000	5980	5980	5980	5980	0
433	20240717	140400	1109000	5980	5980	5980	5980	0
434	20240717	140300	1109000	5980	5980	5980	5980	0
435	20240717	140200	1109000	5980	5980	5980	5980	1
436	20240717	140100	1103020	5980	5980	5980	5980	0
437	20240717	140000	1103020	5980	5980	5980	5980	0
438	20240717	135900	1103020	5980	5980	5980	5980	0
439	20240717	135800	1103020	5980	5980	5980	5980	0
440	20240717	135700	1103020	5980	5980	5980	5980	0
441	20240717	135600	1103020	5980	5980	5980	5980	0
442	20240717	135500	1103020	5980	5980	5980	5980	0
443	20240717	135400	1103020	5980	5980	5980	5980	0
444	20240717	135300	1103020	5980	5980	5980	5980	0
445	20240717	135200	1103020	5980	5980	5980	5980	0
446	20240717	135100	1103020	5980	5980	5980	5980	0
447	20240717	135000	1103020	5980	5980	5980	5980	0
448	20240717	134900	1103020	5980	5980	5980	5980	0
449	20240717	134800	1103020	5980	5980	5980	5980	0
450	20240717	134700	1103020	5980	5980	5980	5980	0
451	20240717	134600	1103020	5980	5980	5980	5980	0
452	20240717	134500	1103020	5980	5980	5980	5980	0
453	20240717	134400	1103020	5980	5980	5980	5980	0
454	20240717	134300	1103020	5980	5980	5980	5980	0
455	20240717	134200	1103020	5980	5980	5980	5980	0
456	20240717	134100	1103020	5980	5980	5980	5980	0
457	20240717	134000	1103020	5980	5980	5980	5980	0
458	20240717	133900	1103020	5980	5980	5980	5980	0
459	20240717	133800	1103020	5980	5980	5980	5980	0
460	20240717	133700	1103020	5980	5980	5980	5980	0
461	20240717	133600	1103020	5980	5980	5980	5980	0
462	20240717	133500	1103020	5980	5980	5980	5980	0
463	20240717	133400	1103020	5980	5980	5980	5980	0
464	20240717	133300	1103020	5980	5980	5980	5980	0
465	20240717	133200	1103020	5980	5980	5980	5980	0
466	20240717	133100	1103020	5980	5980	5980	5980	0
467	20240717	133000	1103020	5980	5980	5980	5980	0
468	20240717	132900	1103020	5980	5980	5980	5980	0
469	20240717	132800	1103020	5980	5980	5980	5980	0
470	20240717	132700	1103020	5980	5980	5980	5980	0
471	20240717	132600	1103020	5980	5980	5980	5980	0
472	20240717	132500	1103020	5980	5980	5980	5980	0
473	20240717	132400	1103020	5980	5980	5980	5980	0
474	20240717	132300	1103020	5980	5980	5980	5980	0
475	20240717	132200	1103020	5980	5980	5980	5980	0
476	20240717	132100	1103020	5980	5980	5980	5980	0
477	20240717	132000	1103020	5980	5980	5980	5980	0
478	20240717	131900	1103020	5980	5980	5980	5980	0
479	20240717	131800	1103020	5980	5980	5980	5980	0
480	20240717	131700	1103020	5980	5980	5980	5980	0
481	20240717	131600	1103020	5980	5980	5980	5980	0
482	20240717	131500	1103020	5980	5980	5980	5980	0
483	20240717	131400	1103020	5980	5980	5980	5980	0
484	20240717	131300	1103020	5980	5980	5980	5980	0
485	20240717	131200	1103020	5980	5980	5980	5980	0
486	20240717	131100	1103020	5980	5980	5980	5980	0
487	20240717	131000	1103020	5980	5980	5980	5980	0
488	20240717	130900	1103020	5980	5980	5980	5980	0
489	20240717	130800	1103020	5980	5980	5980	5980	0
490	20240717	130700	1103020	5980	5980	5980	5980	0
491	20240717	130600	1103020	5980	5980	5980	5980	0
492	20240717	130500	1103020	5980	5980	5980	5980	0
493	20240717	130400	1103020	5980	5980	5980	5980	0
494	20240717	130300	1103020	5980	5980	5980	5980	0
495	20240717	130200	1103020	5980	5980	5980	5980	0
496	20240717	130100	1103020	5980	5980	5980	5980	0
497	20240717	130000	1103020	5980	5980	5980	5980	0
498	20240717	125900	1103020	5980	5980	5980	5980	0
499	20240717	125800	1103020	5980	5980	5980	5980	0
500	20240717	125700	1103020	5980	5980	5980	5980	0
501	20240717	125600	1103020	5980	5980	5980	5980	0
502	20240717	125500	1103020	5980	5980	5980	5980	0
503	20240717	125400	1103020	5980	5980	5980	5980	0
504	20240717	125300	1103020	5980	5980	5980	5980	0
505	20240717	125200	1103020	5980	5980	5980	5980	0
506	20240717	125100	1103020	5980	5980	5980	5980	0
507	20240717	125000	1103020	5980	5980	5980	5980	0
508	20240717	124900	1103020	5980	5980	5980	5980	0
509	20240717	124800	1103020	5980	5980	5980	5980	0
510	20240717	124700	1103020	5980	5980	5980	5980	0
511	20240717	124600	1103020	5980	5980	5980	5980	0
512	20240717	124500	1103020	5980	5950	5980	5950	3
513	20240717	124400	1085110	5950	5950	5950	5950	0
514	20240717	124300	1085110	5950	5950	5950	5950	0
515	20240717	124200	1085110	5950	5950	5950	5950	0
516	20240717	124100	1085110	5950	5950	5950	5950	0
517	20240717	124000	1085110	5950	5950	5950	5950	0
518	20240717	123900	1085110	5950	5950	5950	5950	0
519	20240717	123800	1085110	5950	5950	5950	5950	0
520	20240717	123700	1085110	5950	5950	5950	5950	0
521	20240717	123600	1085110	5950	5950	5950	5950	0
522	20240717	123500	1085110	5950	5950	5950	5950	0
523	20240717	123400	1085110	5950	5950	5950	5950	0
524	20240717	123300	1085110	5950	5950	5950	5950	0
525	20240717	123200	1085110	5950	5950	5950	5950	0
526	20240717	123100	1085110	5950	5950	5950	5950	0
527	20240717	123000	1085110	5950	5950	5950	5950	0
528	20240717	122900	1085110	5950	5950	5950	5950	0
529	20240717	122800	1085110	5950	5950	5950	5950	0
530	20240717	122700	1085110	5950	5950	5950	5950	0
531	20240717	122600	1085110	5950	5950	5950	5950	0
532	20240717	122500	1085110	5950	5950	5950	5950	0
533	20240717	122400	1085110	5950	5950	5950	5950	0
534	20240717	122300	1085110	5950	5950	5950	5950	0
535	20240717	122200	1085110	5950	5950	5950	5950	0
536	20240717	122100	1085110	5950	5950	5950	5950	0
537	20240717	122000	1085110	5950	5950	5950	5950	0
538	20240717	121900	1085110	5950	5950	5950	5950	0
539	20240717	121800	1085110	5950	5950	5950	5950	0
540	20240717	121700	1085110	5950	5950	5950	5950	0
541	20240717	121600	1085110	5950	5950	5950	5950	0
542	20240717	121500	1085110	5950	5950	5950	5950	0
543	20240717	121400	1085110	5950	5950	5950	5950	0
544	20240717	121300	1085110	5950	5950	5950	5950	0
545	20240717	121200	1085110	5950	5950	5950	5950	0
546	20240717	121100	1085110	5950	5950	5950	5950	0
547	20240717	121000	1085110	5950	5950	5950	5950	0
548	20240717	120900	1085110	5950	5950	5950	5950	0
549	20240717	120800	1085110	5950	5950	5950	5950	0
550	20240717	120700	1085110	5950	5950	5950	5950	0
551	20240717	120600	1085110	5950	5950	5950	5950	0
552	20240717	120500	1085110	5950	5950	5950	5950	0
553	20240717	120400	1085110	5950	5950	5950	5950	0
554	20240717	120300	1085110	5950	5950	5950	5950	0
555	20240717	120200	1085110	5950	5950	5950	5950	0
556	20240717	120100	1085110	5950	5950	5950	5950	0
557	20240717	120000	1085110	5950	5950	5950	5950	0
558	20240717	115900	1085110	5950	5950	5950	5950	0
559	20240717	115800	1085110	5950	5950	5950	5950	0
560	20240717	115700	1085110	5950	5950	5950	5950	0
561	20240717	115600	1085110	5950	5950	5950	5950	0
562	20240717	115500	1085110	5950	5950	5950	5950	0
563	20240717	115400	1085110	5950	5950	5950	5950	0
564	20240717	115300	1085110	5950	5950	5950	5950	0
565	20240717	115200	1085110	5950	5950	5950	5950	0
566	20240717	115100	1085110	5950	5950	5950	5950	0
567	20240717	115000	1085110	5950	5950	5950	5950	0
568	20240717	114900	1085110	5950	5950	5950	5950	0
569	20240717	114800	1085110	5950	5950	5950	5950	0
570	20240717	114700	1085110	5950	5950	5950	5950	0
571	20240717	114600	1085110	5950	5950	5950	5950	0
572	20240717	114500	1085110	5950	5950	5950	5950	0
573	20240717	114400	1085110	5950	5950	5950	5950	0
574	20240717	114300	1085110	5950	5950	5950	5950	5
575	20240717	114200	1055360	5900	5900	5900	5900	0
576	20240717	114100	1055360	5900	5900	5900	5900	0
577	20240717	114000	1055360	5900	5900	5900	5900	0
578	20240717	113900	1055360	5900	5900	5900	5900	0
579	20240717	113800	1055360	5900	5900	5900	5900	0
580	20240717	113700	1055360	5900	5900	5900	5900	0
581	20240717	113600	1055360	5900	5900	5900	5900	0
582	20240717	113500	1055360	5900	5900	5900	5900	0
583	20240717	113400	1055360	5900	5900	5900	5900	0
584	20240717	113300	1055360	5900	5900	5900	5900	0
585	20240717	113200	1055360	5900	5900	5900	5900	0
586	20240717	113100	1055360	5900	5900	5900	5900	0
587	20240717	113000	1055360	5900	5900	5900	5900	0
588	20240717	112900	1055360	5900	5900	5900	5900	0
589	20240717	112800	1055360	5900	5900	5900	5900	0
590	20240717	112700	1055360	5900	5900	5900	5900	0
591	20240717	112600	1055360	5900	5900	5900	5900	0
592	20240717	112500	1055360	5900	5900	5900	5900	0
593	20240717	112400	1055360	5900	5900	5900	5900	0
594	20240717	112300	1055360	5900	5900	5900	5900	0
595	20240717	112200	1055360	5900	5900	5900	5900	0
596	20240717	112100	1055360	5900	5900	5900	5900	0
597	20240717	112000	1055360	5900	5900	5900	5900	0
598	20240717	111900	1055360	5900	5900	5900	5900	0
599	20240717	111800	1055360	5900	5900	5900	5900	0
600	20240717	111700	1055360	5900	5900	5900	5900	0
601	20240717	111600	1055360	5900	5900	5900	5900	0
602	20240717	111500	1055360	5900	5900	5900	5900	0
603	20240717	111400	1055360	5900	5900	5900	5900	0
604	20240717	111300	1055360	5900	5900	5900	5900	0
605	20240717	111200	1055360	5900	5900	5900	5900	0
606	20240717	111100	1055360	5900	5900	5900	5900	0
607	20240717	111000	1055360	5900	5900	5900	5900	0
608	20240717	110900	1055360	5900	5900	5900	5900	0
609	20240717	110800	1055360	5900	5900	5900	5900	0
610	20240717	110700	1055360	5900	5900	5900	5900	0
611	20240717	110600	1055360	5900	5900	5900	5900	0
612	20240717	110500	1055360	5900	5900	5900	5900	0
613	20240717	110400	1055360	5900	5900	5900	5900	0
614	20240717	110300	1055360	5900	5900	5900	5900	0
615	20240717	110200	1055360	5900	5900	5900	5900	0
616	20240717	110100	1055360	5900	5900	5900	5900	0
617	20240717	110000	1055360	5900	5900	5900	5900	0
618	20240717	105900	1055360	5900	5900	5900	5900	0
619	20240717	105800	1055360	5900	5900	5900	5900	0
620	20240717	105700	1055360	5900	5900	5900	5900	0
621	20240717	105600	1055360	5900	5900	5900	5900	0
622	20240717	105500	1055360	5900	5900	5900	5900	0
623	20240717	105400	1055360	5900	5900	5900	5900	0
624	20240717	105300	1055360	5900	5900	5900	5900	0
625	20240717	105200	1055360	5900	5900	5900	5900	0
626	20240717	105100	1055360	5900	5900	5900	5900	0
627	20240717	105000	1055360	5900	5900	5900	5900	0
628	20240717	104900	1055360	5900	5900	5900	5900	0
629	20240717	104800	1055360	5900	5900	5900	5900	0
630	20240717	104700	1055360	5900	5900	5900	5900	0
631	20240717	104600	1055360	5900	5900	5900	5900	0
632	20240717	104500	1055360	5900	5900	5900	5900	0
633	20240717	104400	1055360	5900	5900	5900	5900	0
634	20240717	104300	1055360	5900	5900	5900	5900	0
635	20240717	104200	1055360	5900	5900	5900	5900	0
636	20240717	104100	1055360	5900	5900	5900	5900	0
637	20240717	104000	1055360	5900	5900	5900	5900	0
638	20240717	103900	1055360	5900	5900	5900	5900	0
639	20240717	103800	1055360	5900	5900	5900	5900	105
640	20240717	103700	435860	5890	5890	5890	5890	0
641	20240717	103600	435860	5890	5890	5890	5890	0
642	20240717	103500	435860	5890	5890	5890	5890	0
643	20240717	103400	435860	5890	5890	5890	5890	0
644	20240717	103300	435860	5890	5890	5890	5890	0
645	20240717	103200	435860	5890	5890	5890	5890	0
646	20240717	103100	435860	5890	5890	5890	5890	0
647	20240717	103000	435860	5890	5890	5890	5890	0
648	20240717	102900	435860	5890	5890	5890	5890	0
649	20240717	102800	435860	5890	5890	5890	5890	0
650	20240717	102700	435860	5890	5890	5890	5890	0
651	20240717	102600	435860	5890	5890	5890	5890	0
652	20240717	102500	435860	5890	5890	5890	5890	0
653	20240717	102400	435860	5890	5890	5890	5890	0
654	20240717	102300	435860	5890	5890	5890	5890	0
655	20240717	102200	435860	5890	5890	5890	5890	0
656	20240717	102100	435860	5890	5890	5890	5890	0
657	20240717	102000	435860	5890	5890	5890	5890	0
658	20240717	101900	435860	5890	5890	5890	5890	0
659	20240717	101800	435860	5890	5890	5890	5890	0
660	20240717	101700	435860	5890	5890	5890	5890	0
661	20240717	101600	435860	5890	5890	5890	5890	0
662	20240717	101500	435860	5890	5890	5890	5890	0
663	20240717	101400	435860	5890	5890	5890	5890	0
664	20240717	101300	435860	5890	5890	5890	5890	0
665	20240717	101200	435860	5890	5890	5890	5890	0
666	20240717	101100	435860	5890	5890	5890	5890	0
667	20240717	101000	435860	5890	5890	5890	5890	0
668	20240717	100900	435860	5890	5890	5890	5890	0
669	20240717	100800	435860	5890	5890	5890	5890	0
670	20240717	100700	435860	5890	5890	5890	5890	0
671	20240717	100600	435860	5890	5890	5890	5890	0
672	20240717	100500	435860	5890	5890	5890	5890	0
673	20240717	100400	435860	5890	5890	5890	5890	0
674	20240717	100300	435860	5890	5890	5890	5890	0
675	20240717	100200	435860	5890	5890	5890	5890	0
676	20240717	100100	435860	5890	5890	5890	5890	0
677	20240717	100000	435860	5890	5890	5890	5890	0
678	20240717	095900	435860	5890	5890	5890	5890	0
679	20240717	095800	435860	5890	5890	5890	5890	0
680	20240717	095700	435860	5890	5890	5890	5890	0
681	20240717	095600	435860	5890	5890	5890	5890	0
682	20240717	095500	435860	5890	5890	5890	5890	0
683	20240717	095400	435860	5890	5890	5890	5890	0
684	20240717	095300	435860	5890	5890	5890	5890	0
685	20240717	095200	435860	5890	5890	5890	5890	0
686	20240717	095100	435860	5890	5890	5890	5890	0
687	20240717	095000	435860	5890	5890	5890	5890	0
688	20240717	094900	435860	5890	5890	5890	5890	0
689	20240717	094800	435860	5890	5890	5890	5890	0
690	20240717	094700	435860	5890	5890	5890	5890	0
691	20240717	094600	435860	5890	5890	5890	5890	0
692	20240717	094500	435860	5890	5890	5890	5890	0
693	20240717	094400	435860	5890	5890	5890	5890	0
694	20240717	094300	435860	5890	5890	5890	5890	0
695	20240717	094200	435860	5890	5890	5890	5890	0
696	20240717	094100	435860	5890	5890	5890	5890	0
697	20240717	094000	435860	5890	5890	5890	5890	0
698	20240717	093900	435860	5890	5890	5890	5890	0
699	20240717	093800	435860	5890	5890	5890	5890	0
700	20240717	093700	435860	5890	5890	5890	5890	0
701	20240717	093600	435860	5890	5890	5890	5890	0
702	20240717	093500	435860	5890	5890	5890	5890	4
703	20240717	093400	412300	5890	5890	5890	5890	0
704	20240717	093300	412300	5890	5890	5890	5890	0
705	20240717	093200	412300	5890	5890	5890	5890	0
706	20240717	093100	412300	5890	5890	5890	5890	0
707	20240717	093000	412300	5890	5890	5890	5890	0
708	20240717	092900	412300	5890	5890	5890	5890	70
709	20240717	092800	0	5850	5850	5850	5850	0
710	20240717	092700	0	5850	5850	5850	5850	0
711	20240717	092600	0	5850	5850	5850	5850	0
712	20240717	092500	0	5850	5850	5850	5850	0
713	20240717	092400	0	5850	5850	5850	5850	0
714	20240717	092300	0	5850	5850	5850	5850	0
715	20240717	092200	0	5850	5850	5850	5850	0
716	20240717	092100	0	5850	5850	5850	5850	0
717	20240717	092000	0	5850	5850	5850	5850	0
718	20240717	091900	0	5850	5850	5850	5850	0
719	20240717	091800	0	5850	5850	5850	5850	0
720	20240717	091700	0	5850	5850	5850	5850	0
721	20240717	091600	0	5850	5850	5850	5850	0
722	20240717	091500	0	5850	5850	5850	5850	0
723	20240717	091400	0	5850	5850	5850	5850	0
724	20240717	091300	0	5850	5850	5850	5850	0
725	20240717	091200	0	5850	5850	5850	5850	0
726	20240717	091100	0	5850	5850	5850	5850	0
727	20240717	091000	0	5850	5850	5850	5850	0
728	20240717	090900	0	5850	5850	5850	5850	0
729	20240717	090800	0	5850	5850	5850	5850	0
730	20240717	090700	0	5850	5850	5850	5850	0
731	20240717	090600	0	5850	5850	5850	5850	0
732	20240717	090500	0	5850	5850	5850	5850	0
733	20240717	090400	0	5850	5850	5850	5850	0
734	20240717	090300	0	5850	5850	5850	5850	0
735	20240717	090200	0	5850	5850	5850	5850	0
736	20240717	090100	0	5850	5850	5850	5850	0
737	20240717	090000	0	5850	5850	5850	5850	0