KissMeData/318660/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212200	3273825	3000	3000	3000	3000	3
3	20240712	212100	3273825	3000	3000	3000	3000	0
4	20240712	212000	3273825	3000	3000	3000	3000	0
5	20240712	211900	3273825	3000	3000	3000	3000	0
6	20240712	211800	3273825	3000	3000	3000	3000	0
7	20240712	211700	3273825	3000	3000	3000	3000	0
8	20240712	211600	3273825	3000	3000	3000	3000	0
9	20240712	211500	3273825	3000	3000	3000	3000	0
10	20240712	211400	3273825	3000	3000	3000	3000	0
11	20240712	211300	3273825	3000	3000	3000	3000	0
12	20240712	211200	3273825	3000	3000	3000	3000	0
13	20240712	211100	3273825	3000	3000	3000	3000	0
14	20240712	211000	3273825	3000	3000	3000	3000	0
15	20240712	210900	3273825	3000	3000	3000	3000	0
16	20240712	210800	3273825	3000	3000	3000	3000	0
17	20240712	210700	3273825	3000	3000	3000	3000	0
18	20240712	210600	3273825	3000	3000	3000	3000	0
19	20240712	210500	3273825	3000	3000	3000	3000	0
20	20240712	210400	3273825	3000	3000	3000	3000	0
21	20240712	210300	3273825	3000	3000	3000	3000	0
22	20240712	210200	3273825	3000	3000	3000	3000	0
23	20240712	210100	3273825	3000	3000	3000	3000	0
24	20240712	210000	3273825	3000	3000	3000	3000	0
25	20240712	205900	3273825	3000	3000	3000	3000	0
26	20240712	205800	3273825	3000	3000	3000	3000	0
27	20240712	205700	3273825	3000	3000	3000	3000	0
28	20240712	205600	3273825	3000	3000	3000	3000	0
29	20240712	205500	3273825	3000	3000	3000	3000	0
30	20240712	205400	3273825	3000	3000	3000	3000	0
31	20240712	205300	3273825	3000	3000	3000	3000	0
32	20240712	205200	3273825	3000	3000	3000	3000	3
33	20240712	205100	3273825	3000	3000	3000	3000	0
34	20240712	205000	3273825	3000	3000	3000	3000	0
35	20240712	204900	3273825	3000	3000	3000	3000	0
36	20240712	204800	3273825	3000	3000	3000	3000	0
37	20240712	204700	3273825	3000	3000	3000	3000	0
38	20240712	204600	3273825	3000	3000	3000	3000	0
39	20240712	204500	3273825	3000	3000	3000	3000	0
40	20240712	204400	3273825	3000	3000	3000	3000	0
41	20240712	204300	3273825	3000	3000	3000	3000	0
42	20240712	204200	3273825	3000	3000	3000	3000	0
43	20240712	204100	3273825	3000	3000	3000	3000	0
44	20240712	204000	3273825	3000	3000	3000	3000	0
45	20240712	203900	3273825	3000	3000	3000	3000	0
46	20240712	203800	3273825	3000	3000	3000	3000	0
47	20240712	203700	3273825	3000	3000	3000	3000	0
48	20240712	203600	3273825	3000	3000	3000	3000	0
49	20240712	203500	3273825	3000	3000	3000	3000	0
50	20240712	203400	3273825	3000	3000	3000	3000	0
51	20240712	203300	3273825	3000	3000	3000	3000	0
52	20240712	203200	3273825	3000	3000	3000	3000	0
53	20240712	203100	3273825	3000	3000	3000	3000	0
54	20240712	203000	3273825	3000	3000	3000	3000	0
55	20240712	202900	3273825	3000	3000	3000	3000	0
56	20240712	202800	3273825	3000	3000	3000	3000	0
57	20240712	202700	3273825	3000	3000	3000	3000	0
58	20240712	202600	3273825	3000	3000	3000	3000	0
59	20240712	202500	3273825	3000	3000	3000	3000	0
60	20240712	202400	3273825	3000	3000	3000	3000	0
61	20240712	202300	3273825	3000	3000	3000	3000	0
62	20240712	202200	3273825	3000	3000	3000	3000	3
63	20240712	202100	3273825	3000	3000	3000	3000	0
64	20240712	202000	3273825	3000	3000	3000	3000	0
65	20240712	201900	3273825	3000	3000	3000	3000	0
66	20240712	201800	3273825	3000	3000	3000	3000	0
67	20240712	201700	3273825	3000	3000	3000	3000	0
68	20240712	201600	3273825	3000	3000	3000	3000	0
69	20240712	201500	3273825	3000	3000	3000	3000	0
70	20240712	201400	3273825	3000	3000	3000	3000	0
71	20240712	201300	3273825	3000	3000	3000	3000	0
72	20240712	201200	3273825	3000	3000	3000	3000	0
73	20240712	201100	3273825	3000	3000	3000	3000	0
74	20240712	201000	3273825	3000	3000	3000	3000	0
75	20240712	200900	3273825	3000	3000	3000	3000	0
76	20240712	200800	3273825	3000	3000	3000	3000	0
77	20240712	200700	3273825	3000	3000	3000	3000	0
78	20240712	200600	3273825	3000	3000	3000	3000	0
79	20240712	200500	3273825	3000	3000	3000	3000	0
80	20240712	200400	3273825	3000	3000	3000	3000	0
81	20240712	200300	3273825	3000	3000	3000	3000	0
82	20240712	200200	3273825	3000	3000	3000	3000	0
83	20240712	200100	3273825	3000	3000	3000	3000	0
84	20240712	200000	3273825	3000	3000	3000	3000	0
85	20240712	195900	3273825	3000	3000	3000	3000	0
86	20240712	195800	3273825	3000	3000	3000	3000	0
87	20240712	195700	3273825	3000	3000	3000	3000	0
88	20240712	195600	3273825	3000	3000	3000	3000	0
89	20240712	195500	3273825	3000	3000	3000	3000	0
90	20240712	195400	3273825	3000	3000	3000	3000	0
91	20240712	195300	3273825	3000	3000	3000	3000	0
92	20240712	195200	3273825	3000	3000	3000	3000	3
93	20240712	195100	3273825	3000	3000	3000	3000	0
94	20240712	195000	3273825	3000	3000	3000	3000	0
95	20240712	194900	3273825	3000	3000	3000	3000	0
96	20240712	194800	3273825	3000	3000	3000	3000	0
97	20240712	194700	3273825	3000	3000	3000	3000	0
98	20240712	194600	3273825	3000	3000	3000	3000	0
99	20240712	194500	3273825	3000	3000	3000	3000	0
100	20240712	194400	3273825	3000	3000	3000	3000	0
101	20240712	194300	3273825	3000	3000	3000	3000	0
102	20240712	194200	3273825	3000	3000	3000	3000	0
103	20240712	194100	3273825	3000	3000	3000	3000	0
104	20240712	194000	3273825	3000	3000	3000	3000	0
105	20240712	193900	3273825	3000	3000	3000	3000	0
106	20240712	193800	3273825	3000	3000	3000	3000	0
107	20240712	193700	3273825	3000	3000	3000	3000	0
108	20240712	193600	3273825	3000	3000	3000	3000	0
109	20240712	193500	3273825	3000	3000	3000	3000	0
110	20240712	193400	3273825	3000	3000	3000	3000	0
111	20240712	193300	3273825	3000	3000	3000	3000	0
112	20240712	193200	3273825	3000	3000	3000	3000	0
113	20240712	193100	3273825	3000	3000	3000	3000	0
114	20240712	193000	3273825	3000	3000	3000	3000	0
115	20240712	192900	3273825	3000	3000	3000	3000	0
116	20240712	192800	3273825	3000	3000	3000	3000	0
117	20240712	192700	3273825	3000	3000	3000	3000	0
118	20240712	192600	3273825	3000	3000	3000	3000	0
119	20240712	192500	3273825	3000	3000	3000	3000	0
120	20240712	192400	3273825	3000	3000	3000	3000	0
121	20240712	192300	3273825	3000	3000	3000	3000	0
122	20240712	192200	3273825	3000	3000	3000	3000	3
123	20240712	192100	3273825	3000	3000	3000	3000	0
124	20240712	192000	3273825	3000	3000	3000	3000	0
125	20240712	191900	3273825	3000	3000	3000	3000	0
126	20240712	191800	3273825	3000	3000	3000	3000	0
127	20240712	191700	3273825	3000	3000	3000	3000	0
128	20240712	191600	3273825	3000	3000	3000	3000	0
129	20240712	191500	3273825	3000	3000	3000	3000	0
130	20240712	191400	3273825	3000	3000	3000	3000	0
131	20240712	191300	3273825	3000	3000	3000	3000	0
132	20240712	191200	3273825	3000	3000	3000	3000	0
133	20240712	191100	3273825	3000	3000	3000	3000	0
134	20240712	191000	3273825	3000	3000	3000	3000	0
135	20240712	190900	3273825	3000	3000	3000	3000	0
136	20240712	190800	3273825	3000	3000	3000	3000	0
137	20240712	190700	3273825	3000	3000	3000	3000	0
138	20240712	190600	3273825	3000	3000	3000	3000	0
139	20240712	190500	3273825	3000	3000	3000	3000	0
140	20240712	190400	3273825	3000	3000	3000	3000	0
141	20240712	190300	3273825	3000	3000	3000	3000	0
142	20240712	190200	3273825	3000	3000	3000	3000	0
143	20240712	190100	3273825	3000	3000	3000	3000	0
144	20240712	190000	3273825	3000	3000	3000	3000	0
145	20240712	185900	3273825	3000	3000	3000	3000	0
146	20240712	185800	3273825	3000	3000	3000	3000	0
147	20240712	185700	3273825	3000	3000	3000	3000	0
148	20240712	185600	3273825	3000	3000	3000	3000	0
149	20240712	185500	3273825	3000	3000	3000	3000	0
150	20240712	185400	3273825	3000	3000	3000	3000	0
151	20240712	185300	3273825	3000	3000	3000	3000	0
152	20240712	185200	3273825	3000	3000	3000	3000	3
153	20240712	185100	3273825	3000	3000	3000	3000	0
154	20240712	185000	3273825	3000	3000	3000	3000	0
155	20240712	184900	3273825	3000	3000	3000	3000	0
156	20240712	184800	3273825	3000	3000	3000	3000	0
157	20240712	184700	3273825	3000	3000	3000	3000	0
158	20240712	184600	3273825	3000	3000	3000	3000	0
159	20240712	184500	3273825	3000	3000	3000	3000	0
160	20240712	184400	3273825	3000	3000	3000	3000	0
161	20240712	184300	3273825	3000	3000	3000	3000	0
162	20240712	184200	3273825	3000	3000	3000	3000	0
163	20240712	184100	3273825	3000	3000	3000	3000	0
164	20240712	184000	3273825	3000	3000	3000	3000	0
165	20240712	183900	3273825	3000	3000	3000	3000	0
166	20240712	183800	3273825	3000	3000	3000	3000	0
167	20240712	183700	3273825	3000	3000	3000	3000	0
168	20240712	183600	3273825	3000	3000	3000	3000	0
169	20240712	183500	3273825	3000	3000	3000	3000	0
170	20240712	183400	3273825	3000	3000	3000	3000	0
171	20240712	183300	3273825	3000	3000	3000	3000	0
172	20240712	183200	3273825	3000	3000	3000	3000	0
173	20240712	183100	3273825	3000	3000	3000	3000	0
174	20240712	183000	3273825	3000	3000	3000	3000	0
175	20240712	182900	3273825	3000	3000	3000	3000	0
176	20240712	182800	3273825	3000	3000	3000	3000	0
177	20240712	182700	3273825	3000	3000	3000	3000	0
178	20240712	182600	3273825	3000	3000	3000	3000	0
179	20240712	182500	3273825	3000	3000	3000	3000	0
180	20240712	182400	3273825	3000	3000	3000	3000	0
181	20240712	182300	3273825	3000	3000	3000	3000	0
182	20240712	182200	3273825	3000	3000	3000	3000	3
183	20240712	182100	3273825	3000	3000	3000	3000	0
184	20240712	182000	3273825	3000	3000	3000	3000	0
185	20240712	181900	3273825	3000	3000	3000	3000	0
186	20240712	181800	3273825	3000	3000	3000	3000	0
187	20240712	181700	3273825	3000	3000	3000	3000	0
188	20240712	181600	3273825	3000	3000	3000	3000	0
189	20240712	181500	3273825	3000	3000	3000	3000	0
190	20240712	181400	3273825	3000	3000	3000	3000	0
191	20240712	181300	3273825	3000	3000	3000	3000	0
192	20240712	181200	3273825	3000	3000	3000	3000	0
193	20240712	181100	3273825	3000	3000	3000	3000	0
194	20240712	181000	3273825	3000	3000	3000	3000	0
195	20240712	180900	3273825	3000	3000	3000	3000	0
196	20240712	180800	3273825	3000	3000	3000	3000	0
197	20240712	180700	3273825	3000	3000	3000	3000	0
198	20240712	180600	3273825	3000	3000	3000	3000	0
199	20240712	180500	3273825	3000	3000	3000	3000	0
200	20240712	180400	3273825	3000	3000	3000	3000	0
201	20240712	180300	3273825	3000	3000	3000	3000	0
202	20240712	180200	3273825	3000	3000	3000	3000	0
203	20240712	180100	3273825	3000	3000	3000	3000	0
204	20240712	180000	3273825	3000	3000	3000	3000	0
205	20240712	175900	3273825	3000	3000	3000	3000	0
206	20240712	175800	3273825	3000	3000	3000	3000	0
207	20240712	175700	3273825	3000	3000	3000	3000	0
208	20240712	175600	3273825	3000	3000	3000	3000	0
209	20240712	175500	3273825	3000	3000	3000	3000	0
210	20240712	175400	3273825	3000	3000	3000	3000	0
211	20240712	175300	3273825	3000	3000	3000	3000	0
212	20240712	175200	3273825	3000	3000	3000	3000	3
213	20240712	175100	3273825	3000	3000	3000	3000	0
214	20240712	175000	3273825	3000	3000	3000	3000	0
215	20240712	174900	3273825	3000	3000	3000	3000	0
216	20240712	174800	3273825	3000	3000	3000	3000	0
217	20240712	174700	3273825	3000	3000	3000	3000	0
218	20240712	174600	3273825	3000	3000	3000	3000	0
219	20240712	174500	3273825	3000	3000	3000	3000	0
220	20240712	174400	3273825	3000	3000	3000	3000	0
221	20240712	174300	3273825	3000	3000	3000	3000	0
222	20240712	174200	3273825	3000	3000	3000	3000	0
223	20240712	174100	3273825	3000	3000	3000	3000	0
224	20240712	174000	3273825	3000	3000	3000	3000	0
225	20240712	173900	3273825	3000	3000	3000	3000	0
226	20240712	173800	3273825	3000	3000	3000	3000	0
227	20240712	173700	3273825	3000	3000	3000	3000	0
228	20240712	173600	3273825	3000	3000	3000	3000	0
229	20240712	173500	3273825	3000	3000	3000	3000	0
230	20240712	173400	3273825	3000	3000	3000	3000	0
231	20240712	173300	3273825	3000	3000	3000	3000	0
232	20240712	173200	3273825	3000	3000	3000	3000	0
233	20240712	173100	3273825	3000	3000	3000	3000	0
234	20240712	173000	3273825	3000	3000	3000	3000	0
235	20240712	172900	3273825	3000	3000	3000	3000	0
236	20240712	172800	3273825	3000	3000	3000	3000	0
237	20240712	172700	3273825	3000	3000	3000	3000	0
238	20240712	172600	3273825	3000	3000	3000	3000	0
239	20240712	172500	3273825	3000	3000	3000	3000	0
240	20240712	172400	3273825	3000	3000	3000	3000	0
241	20240712	172300	3273825	3000	3000	3000	3000	0
242	20240712	172200	3273825	3000	3000	3000	3000	3
243	20240712	172100	3273825	3000	3000	3000	3000	0
244	20240712	172000	3273825	3000	3000	3000	3000	0
245	20240712	171900	3273825	3000	3000	3000	3000	0
246	20240712	171800	3273825	3000	3000	3000	3000	0
247	20240712	171700	3273825	3000	3000	3000	3000	0
248	20240712	171600	3273825	3000	3000	3000	3000	0
249	20240712	171500	3273825	3000	3000	3000	3000	0
250	20240712	171400	3273825	3000	3000	3000	3000	0
251	20240712	171300	3273825	3000	3000	3000	3000	0
252	20240712	171200	3273825	3000	3000	3000	3000	0
253	20240712	171100	3273825	3000	3000	3000	3000	0
254	20240712	171000	3273825	3000	3000	3000	3000	0
255	20240712	170900	3273825	3000	3000	3000	3000	0
256	20240712	170800	3273825	3000	3000	3000	3000	0
257	20240712	170700	3273825	3000	3000	3000	3000	0
258	20240712	170600	3273825	3000	3000	3000	3000	0
259	20240712	170500	3273825	3000	3000	3000	3000	0
260	20240712	170400	3273825	3000	3000	3000	3000	0
261	20240712	170300	3273825	3000	3000	3000	3000	0
262	20240712	170200	3273825	3000	3000	3000	3000	0
263	20240712	170100	3273825	3000	3000	3000	3000	0
264	20240712	170000	3273825	3000	3000	3000	3000	0
265	20240712	165900	3273825	3000	3000	3000	3000	0
266	20240712	165800	3273825	3000	3000	3000	3000	0
267	20240712	165700	3273825	3000	3000	3000	3000	0
268	20240712	165600	3273825	3000	3000	3000	3000	0
269	20240712	165500	3273825	3000	3000	3000	3000	0
270	20240712	165400	3273825	3000	3000	3000	3000	0
271	20240712	165300	3273825	3000	3000	3000	3000	0
272	20240712	165200	3273825	3000	3000	3000	3000	3
273	20240712	165100	3273825	3000	3000	3000	3000	0
274	20240712	165000	3273825	3000	3000	3000	3000	0
275	20240712	164900	3273825	3000	3000	3000	3000	0
276	20240712	164800	3273825	3000	3000	3000	3000	0
277	20240712	164700	3273825	3000	3000	3000	3000	0
278	20240712	164600	3273825	3000	3000	3000	3000	0
279	20240712	164500	3273825	3000	3000	3000	3000	0
280	20240712	164400	3273825	3000	3000	3000	3000	0
281	20240712	164300	3273825	3000	3000	3000	3000	0
282	20240712	164200	3273825	3000	3000	3000	3000	0
283	20240712	164100	3273825	3000	3000	3000	3000	0
284	20240712	164000	3273825	3000	3000	3000	3000	0
285	20240712	163900	3273825	3000	3000	3000	3000	0
286	20240712	163800	3273825	3000	3000	3000	3000	0
287	20240712	163700	3273825	3000	3000	3000	3000	0
288	20240712	163600	3273825	3000	3000	3000	3000	0
289	20240712	163500	3273825	3000	3000	3000	3000	0
290	20240712	163400	3273825	3000	3000	3000	3000	0
291	20240712	163300	3273825	3000	3000	3000	3000	0
292	20240712	163200	3273825	3000	3000	3000	3000	0
293	20240712	163100	3273825	3000	3000	3000	3000	0
294	20240712	163000	3273825	3000	3000	3000	3000	0
295	20240712	162900	3273825	3000	3000	3000	3000	0
296	20240712	162800	3273825	3000	3000	3000	3000	0
297	20240712	162700	3273825	3000	3000	3000	3000	0
298	20240712	162600	3273825	3000	3000	3000	3000	0
299	20240712	162500	3273825	3000	3000	3000	3000	0
300	20240712	162400	3273825	3000	3000	3000	3000	0
301	20240712	162300	3273825	3000	3000	3000	3000	0
302	20240712	162200	3273825	3000	3000	3000	3000	3
303	20240712	162100	3273825	3000	3000	3000	3000	0
304	20240712	162000	3273825	3000	3000	3000	3000	0
305	20240712	161900	3273825	3000	3000	3000	3000	0
306	20240712	161800	3273825	3000	3000	3000	3000	0
307	20240712	161700	3273825	3000	3000	3000	3000	0
308	20240712	161600	3273825	3000	3000	3000	3000	0
309	20240712	161500	3273825	3000	3000	3000	3000	0
310	20240712	161400	3273825	3000	3000	3000	3000	0
311	20240712	161300	3273825	3000	3000	3000	3000	0
312	20240712	161200	3273825	3000	3000	3000	3000	0
313	20240712	161100	3273825	3000	3000	3000	3000	0
314	20240712	161000	3273825	3000	3000	3000	3000	0
315	20240712	160900	3273825	3000	3000	3000	3000	0
316	20240712	160800	3273825	3000	3000	3000	3000	0
317	20240712	160700	3273825	3000	3000	3000	3000	0
318	20240712	160600	3273825	3000	3000	3000	3000	0
319	20240712	160500	3273825	3000	3000	3000	3000	0
320	20240712	160400	3273825	3000	3000	3000	3000	0
321	20240712	160300	3273825	3000	3000	3000	3000	0
322	20240712	160200	3273825	3000	3000	3000	3000	0
323	20240712	160100	3273825	3000	3000	3000	3000	0
324	20240712	160000	3273825	3000	3000	3000	3000	0
325	20240712	155900	3273825	3000	3000	3000	3000	0
326	20240712	155800	3273825	3000	3000	3000	3000	0
327	20240712	155700	3273825	3000	3000	3000	3000	0
328	20240712	155600	3273825	3000	3000	3000	3000	0
329	20240712	155500	3273825	3000	3000	3000	3000	0
330	20240712	155400	3273825	3000	3000	3000	3000	0
331	20240712	155300	3273825	3000	3000	3000	3000	0
332	20240712	155200	3273825	3000	3000	3000	3000	3
333	20240712	155100	3273825	3000	3000	3000	3000	0
334	20240712	155000	3273825	3000	3000	3000	3000	0
335	20240712	154900	3273825	3000	3000	3000	3000	0
336	20240712	154800	3273825	3000	3000	3000	3000	0
337	20240712	154700	3273825	3000	3000	3000	3000	0
338	20240712	154600	3273825	3000	3000	3000	3000	0
339	20240712	154500	3273825	3000	3000	3000	3000	0
340	20240712	154400	3273825	3000	3000	3000	3000	0
341	20240712	154300	3273825	3000	3000	3000	3000	0
342	20240712	154200	3273825	3000	3000	3000	3000	0
343	20240712	154100	3273825	3000	3000	3000	3000	0
344	20240712	154000	3273825	3000	3000	3000	3000	0
345	20240712	153900	3273825	3000	3000	3000	3000	0
346	20240712	153800	3273825	3000	3000	3000	3000	0
347	20240712	153700	3273825	3000	3000	3000	3000	0
348	20240712	153600	3273825	3000	3000	3000	3000	0
349	20240712	153500	3273825	3000	3000	3000	3000	0
350	20240712	153400	3273825	3000	3000	3000	3000	0
351	20240712	153300	3273825	3000	3000	3000	3000	0
352	20240712	153200	3273825	3000	3000	3000	3000	0
353	20240712	153100	3273825	3000	3000	3000	3000	0
354	20240712	153000	3273825	3000	3000	3000	3000	3
355	20240712	152900	3264825	2950	2950	2950	2950	0
356	20240712	152800	3264825	2950	2950	2950	2950	0
357	20240712	152700	3264825	2950	2950	2950	2950	0
358	20240712	152600	3264825	2950	2950	2950	2950	0
359	20240712	152500	3264825	2950	2950	2950	2950	0
360	20240712	152400	3264825	2950	2950	2950	2950	0
361	20240712	152300	3264825	2950	2950	2950	2950	0
362	20240712	152200	3264825	2950	2950	2950	2950	0
363	20240712	152100	3264825	2950	2950	2950	2950	0
364	20240712	152000	3264825	2950	2950	2950	2950	0
365	20240712	151900	3264825	2950	2950	2950	2950	0
366	20240712	151800	3264825	2950	2950	2950	2950	0
367	20240712	151700	3264825	2950	2950	2950	2950	0
368	20240712	151600	3264825	2950	2950	2950	2950	0
369	20240712	151500	3264825	2950	2950	2950	2950	0
370	20240712	151400	3264825	2950	2950	2950	2950	0
371	20240712	151300	3264825	2950	2950	2950	2950	0
372	20240712	151200	3264825	2950	2950	2950	2950	0
373	20240712	151100	3264825	2950	2950	2950	2950	0
374	20240712	151000	3264825	2950	2950	2950	2950	0
375	20240712	150900	3264825	2950	2950	2950	2950	10
376	20240712	150800	3235325	2900	2900	2900	2900	0
377	20240712	150700	3235325	2900	2900	2900	2900	0
378	20240712	150600	3235325	2900	2900	2900	2900	0
379	20240712	150500	3235325	2900	2900	2900	2900	0
380	20240712	150400	3235325	2900	2900	2900	2900	0
381	20240712	150300	3235325	2900	2900	2900	2900	0
382	20240712	150200	3235325	2900	2900	2900	2900	0
383	20240712	150100	3235325	2900	2900	2900	2900	0
384	20240712	150000	3235325	2900	2900	2900	2900	0
385	20240712	145900	3235325	2900	2900	2900	2900	0
386	20240712	145800	3235325	2900	2900	2900	2900	0
387	20240712	145700	3235325	2900	2900	2900	2900	0
388	20240712	145600	3235325	2900	2900	2900	2900	0
389	20240712	145500	3235325	2900	2900	2900	2900	0
390	20240712	145400	3235325	2900	2900	2900	2900	0
391	20240712	145300	3235325	2900	2900	2900	2900	0
392	20240712	145200	3235325	2900	2900	2900	2900	0
393	20240712	145100	3235325	2900	2900	2900	2900	0
394	20240712	145000	3235325	2900	2900	2900	2900	0
395	20240712	144900	3235325	2900	2900	2900	2900	0
396	20240712	144800	3235325	2900	2900	2900	2900	0
397	20240712	144700	3235325	2900	2900	2900	2900	0
398	20240712	144600	3235325	2900	2900	2900	2900	0
399	20240712	144500	3235325	2900	2900	2900	2900	0
400	20240712	144400	3235325	2900	2900	2900	2900	0
401	20240712	144300	3235325	2900	2900	2900	2900	0
402	20240712	144200	3235325	2900	2900	2900	2900	0
403	20240712	144100	3235325	2900	2900	2900	2900	0
404	20240712	144000	3235325	2900	2900	2900	2900	0
405	20240712	143900	3235325	2900	2900	2900	2900	0
406	20240712	143800	3235325	2900	2900	2900	2900	0
407	20240712	143700	3235325	2900	2900	2900	2900	0
408	20240712	143600	3235325	2900	2900	2900	2900	0
409	20240712	143500	3235325	2900	2900	2900	2900	0
410	20240712	143400	3235325	2900	2900	2900	2900	0
411	20240712	143300	3235325	2900	2900	2900	2900	0
412	20240712	143200	3235325	2900	2900	2900	2900	0
413	20240712	143100	3235325	2900	2900	2900	2900	0
414	20240712	143000	3235325	2900	2900	2900	2900	0
415	20240712	142900	3235325	2900	2900	2900	2900	0
416	20240712	142800	3235325	2900	2900	2900	2900	0
417	20240712	142700	3235325	2900	2900	2900	2900	0
418	20240712	142600	3235325	2900	2900	2900	2900	0
419	20240712	142500	3235325	2900	2900	2900	2900	0
420	20240712	142400	3235325	2900	2900	2900	2900	0
421	20240712	142300	3235325	2900	2900	2900	2900	0
422	20240712	142200	3235325	2900	2900	2900	2900	0
423	20240712	142100	3235325	2900	2900	2900	2900	0
424	20240712	142000	3235325	2900	2900	2900	2900	0
425	20240712	141900	3235325	2900	2900	2900	2900	0
426	20240712	141800	3235325	2900	2900	2900	2900	0
427	20240712	141700	3235325	2900	2900	2900	2900	0
428	20240712	141600	3235325	2900	2900	2900	2900	0
429	20240712	141500	3235325	2900	2900	2900	2900	0
430	20240712	141400	3235325	2900	2900	2900	2900	0
431	20240712	141300	3235325	2900	2900	2900	2900	0
432	20240712	141200	3235325	2900	2900	2900	2900	0
433	20240712	141100	3235325	2900	2900	2900	2900	0
434	20240712	141000	3235325	2900	2900	2900	2900	0
435	20240712	140900	3235325	2900	2900	2900	2900	0
436	20240712	140800	3235325	2900	2900	2900	2900	0
437	20240712	140700	3235325	2900	2900	2900	2900	0
438	20240712	140600	3235325	2900	2900	2900	2900	0
439	20240712	140500	3235325	2900	2900	2900	2900	0
440	20240712	140400	3235325	2900	2900	2900	2900	0
441	20240712	140300	3235325	2900	2900	2900	2900	0
442	20240712	140200	3235325	2900	2900	2900	2900	0
443	20240712	140100	3235325	2900	2900	2900	2900	0
444	20240712	140000	3235325	2900	2900	2900	2900	0
445	20240712	135900	3235325	2900	2900	2900	2900	0
446	20240712	135800	3235325	2900	2900	2900	2900	0
447	20240712	135700	3235325	2900	2900	2900	2900	0
448	20240712	135600	3235325	2900	2900	2900	2900	0
449	20240712	135500	3235325	2900	2900	2900	2900	0
450	20240712	135400	3235325	2900	2900	2900	2900	0
451	20240712	135300	3235325	2900	2900	2900	2900	0
452	20240712	135200	3235325	2900	2900	2900	2900	0
453	20240712	135100	3235325	2900	2900	2900	2900	0
454	20240712	135000	3235325	2900	2900	2900	2900	0
455	20240712	134900	3235325	2900	2900	2900	2900	0
456	20240712	134800	3235325	2900	2900	2900	2900	0
457	20240712	134700	3235325	2900	2900	2900	2900	0
458	20240712	134600	3235325	2900	2900	2900	2900	0
459	20240712	134500	3235325	2900	2900	2900	2900	0
460	20240712	134400	3235325	2900	2900	2900	2900	0
461	20240712	134300	3235325	2900	2900	2900	2900	0
462	20240712	134200	3235325	2900	2900	2900	2900	0
463	20240712	134100	3235325	2900	2900	2900	2900	0
464	20240712	134000	3235325	2900	2900	2900	2900	0
465	20240712	133900	3235325	2900	2900	2900	2900	0
466	20240712	133800	3235325	2900	2900	2900	2900	0
467	20240712	133700	3235325	2900	2900	2900	2900	0
468	20240712	133600	3235325	2900	2900	2900	2900	0
469	20240712	133500	3235325	2900	2900	2900	2900	0
470	20240712	133400	3235325	2900	2900	2900	2900	0
471	20240712	133300	3235325	2900	2900	2900	2900	0
472	20240712	133200	3235325	2900	2900	2900	2900	0
473	20240712	133100	3235325	2900	2900	2900	2900	0
474	20240712	133000	3235325	2900	2900	2900	2900	0
475	20240712	132900	3235325	2900	2900	2900	2900	0
476	20240712	132800	3235325	2900	2900	2900	2900	0
477	20240712	132700	3235325	2900	2900	2900	2900	0
478	20240712	132600	3235325	2900	2900	2900	2900	0
479	20240712	132500	3235325	2900	2900	2900	2900	6
480	20240712	132400	3217925	3000	3000	3000	3000	0
481	20240712	132300	3217925	3000	3000	3000	3000	0
482	20240712	132200	3217925	3000	3000	3000	3000	0
483	20240712	132100	3217925	3000	3000	3000	3000	0
484	20240712	132000	3217925	3000	3000	3000	3000	0
485	20240712	131900	3217925	3000	3000	3000	3000	0
486	20240712	131800	3217925	3000	3000	3000	3000	0
487	20240712	131700	3217925	3000	3000	3000	3000	0
488	20240712	131600	3217925	3000	3000	3000	3000	0
489	20240712	131500	3217925	3000	3000	3000	3000	0
490	20240712	131400	3217925	3000	3000	3000	3000	0
491	20240712	131300	3217925	3000	3000	3000	3000	0
492	20240712	131200	3217925	3000	3000	3000	3000	0
493	20240712	131100	3217925	3000	3000	3000	3000	0
494	20240712	131000	3217925	3000	3000	3000	3000	0
495	20240712	130900	3217925	3000	3000	3000	3000	0
496	20240712	130800	3217925	3000	3000	3000	3000	0
497	20240712	130700	3217925	3000	3000	3000	3000	0
498	20240712	130600	3217925	3000	3000	3000	3000	0
499	20240712	130500	3217925	3000	3000	3000	3000	0
500	20240712	130400	3217925	3000	3000	3000	3000	0
501	20240712	130300	3217925	3000	3000	3000	3000	0
502	20240712	130200	3217925	3000	3000	3000	3000	0
503	20240712	130100	3217925	3000	3000	3000	3000	0
504	20240712	130000	3217925	3000	3000	3000	3000	0
505	20240712	125900	3217925	3000	3000	3000	3000	0
506	20240712	125800	3217925	3000	3000	3000	3000	0
507	20240712	125700	3217925	3000	3000	3000	3000	0
508	20240712	125600	3217925	3000	3000	3000	3000	0
509	20240712	125500	3217925	3000	3000	3000	3000	0
510	20240712	125400	3217925	3000	3000	3000	3000	0
511	20240712	125300	3217925	3000	3000	3000	3000	0
512	20240712	125200	3217925	3000	3000	3000	3000	0
513	20240712	125100	3217925	3000	3000	3000	3000	0
514	20240712	125000	3217925	3000	3000	3000	3000	0
515	20240712	124900	3217925	3000	3000	3000	3000	0
516	20240712	124800	3217925	3000	3000	3000	3000	0
517	20240712	124700	3217925	3000	3000	3000	3000	0
518	20240712	124600	3217925	3000	3000	3000	3000	0
519	20240712	124500	3217925	3000	3000	3000	3000	0
520	20240712	124400	3217925	3000	3000	3000	3000	0
521	20240712	124300	3217925	3000	3000	3000	3000	0
522	20240712	124200	3217925	3000	3000	3000	3000	0
523	20240712	124100	3217925	3000	3000	3000	3000	0
524	20240712	124000	3217925	3000	3000	3000	3000	0
525	20240712	123900	3217925	3000	3000	3000	3000	0
526	20240712	123800	3217925	3000	3000	3000	3000	0
527	20240712	123700	3217925	3000	3000	3000	3000	0
528	20240712	123600	3217925	3000	3000	3000	3000	0
529	20240712	123500	3217925	3000	3000	3000	3000	0
530	20240712	123400	3217925	3000	3000	3000	3000	0
531	20240712	123300	3217925	3000	3000	3000	3000	0
532	20240712	123200	3217925	3000	3000	3000	3000	0
533	20240712	123100	3217925	3000	3000	3000	3000	0
534	20240712	123000	3217925	3000	3000	3000	3000	0
535	20240712	122900	3217925	3000	3000	3000	3000	0
536	20240712	122800	3217925	3000	3000	3000	3000	0
537	20240712	122700	3217925	3000	3000	3000	3000	0
538	20240712	122600	3217925	3000	3000	3000	3000	0
539	20240712	122500	3217925	3000	3000	3000	3000	0
540	20240712	122400	3217925	3000	3000	3000	3000	0
541	20240712	122300	3217925	3000	3000	3000	3000	0
542	20240712	122200	3217925	3000	3000	3000	3000	0
543	20240712	122100	3217925	3000	3000	3000	3000	0
544	20240712	122000	3217925	3000	3000	3000	3000	0
545	20240712	121900	3217925	3000	3000	3000	3000	0
546	20240712	121800	3217925	3000	3000	3000	3000	0
547	20240712	121700	3217925	3000	3000	3000	3000	0
548	20240712	121600	3217925	3000	3000	3000	3000	0
549	20240712	121500	3217925	3000	3000	3000	3000	0
550	20240712	121400	3217925	3000	3000	3000	3000	0
551	20240712	121300	3217925	3000	3000	3000	3000	0
552	20240712	121200	3217925	3000	3000	3000	3000	0
553	20240712	121100	3217925	3000	3000	3000	3000	0
554	20240712	121000	3217925	3000	3000	3000	3000	0
555	20240712	120900	3217925	3000	3000	3000	3000	0
556	20240712	120800	3217925	3000	3000	3000	3000	0
557	20240712	120700	3217925	3000	3000	3000	3000	0
558	20240712	120600	3217925	3000	3000	3000	3000	0
559	20240712	120500	3217925	3000	3000	3000	3000	0
560	20240712	120400	3217925	3000	3000	3000	3000	0
561	20240712	120300	3217925	3000	3000	3000	3000	0
562	20240712	120200	3217925	3000	3000	3000	3000	0
563	20240712	120100	3217925	3000	3000	3000	3000	0
564	20240712	120000	3217925	3000	3000	3000	3000	0
565	20240712	115900	3217925	3000	3000	3000	3000	1
566	20240712	115800	3214925	2900	2900	2900	2900	0
567	20240712	115700	3214925	2900	2900	2900	2900	0
568	20240712	115600	3214925	2900	2900	2900	2900	0
569	20240712	115500	3214925	2900	2900	2900	2900	0
570	20240712	115400	3214925	2900	2900	2900	2900	4
571	20240712	115300	3203325	3000	3000	3000	3000	0
572	20240712	115200	3203325	3000	3000	3000	3000	0
573	20240712	115100	3203325	3000	3000	3000	3000	0
574	20240712	115000	3203325	3000	3000	3000	3000	0
575	20240712	114900	3203325	3000	3000	3000	3000	0
576	20240712	114800	3203325	3000	3000	3000	3000	0
577	20240712	114700	3203325	3000	3000	3000	3000	0
578	20240712	114600	3203325	3000	3000	3000	3000	0
579	20240712	114500	3203325	3000	3000	3000	3000	0
580	20240712	114400	3203325	3000	3000	3000	3000	0
581	20240712	114300	3203325	3000	3000	3000	3000	0
582	20240712	114200	3203325	3000	3000	3000	3000	0
583	20240712	114100	3203325	3000	3000	3000	3000	0
584	20240712	114000	3203325	3000	3000	3000	3000	0
585	20240712	113900	3203325	3000	3000	3000	3000	0
586	20240712	113800	3203325	3000	3000	3000	3000	0
587	20240712	113700	3203325	3000	3000	3000	3000	0
588	20240712	113600	3203325	3000	3000	3000	3000	0
589	20240712	113500	3203325	3000	3000	3000	3000	0
590	20240712	113400	3203325	3000	3000	3000	3000	0
591	20240712	113300	3203325	3000	3000	3000	3000	0
592	20240712	113200	3203325	3000	3000	3000	3000	0
593	20240712	113100	3203325	3000	3000	3000	3000	0
594	20240712	113000	3203325	3000	3000	3000	3000	0
595	20240712	112900	3203325	3000	3000	3000	3000	0
596	20240712	112800	3203325	3000	3000	3000	3000	0
597	20240712	112700	3203325	3000	3000	3000	3000	0
598	20240712	112600	3203325	3000	3000	3000	3000	0
599	20240712	112500	3203325	3000	3000	3000	3000	0
600	20240712	112400	3203325	3000	3000	3000	3000	0
601	20240712	112300	3203325	3000	3000	3000	3000	0
602	20240712	112200	3203325	3000	3000	3000	3000	0
603	20240712	112100	3203325	3000	3000	3000	3000	0
604	20240712	112000	3203325	3000	3000	3000	3000	0
605	20240712	111900	3203325	3000	3000	3000	3000	0
606	20240712	111800	3203325	3000	3000	3000	3000	0
607	20240712	111700	3203325	3000	3000	3000	3000	0
608	20240712	111600	3203325	3000	3000	3000	3000	0
609	20240712	111500	3203325	3000	3000	3000	3000	0
610	20240712	111400	3203325	3000	3000	3000	3000	0
611	20240712	111300	3203325	3000	3000	3000	3000	0
612	20240712	111200	3203325	3000	3000	3000	3000	0
613	20240712	111100	3203325	3000	3000	3000	3000	0
614	20240712	111000	3203325	3000	3000	3000	3000	0
615	20240712	110900	3203325	3000	3000	3000	3000	0
616	20240712	110800	3203325	3000	3000	3000	3000	0
617	20240712	110700	3203325	3000	3000	3000	3000	0
618	20240712	110600	3203325	3000	3000	3000	3000	0
619	20240712	110500	3203325	3000	3000	3000	3000	0
620	20240712	110400	3203325	3000	3000	3000	3000	0
621	20240712	110300	3203325	3000	3000	3000	3000	0
622	20240712	110200	3203325	3000	3000	3000	3000	0
623	20240712	110100	3203325	3000	3000	3000	3000	0
624	20240712	110000	3203325	3000	3000	3000	3000	0
625	20240712	105900	3203325	3000	3000	3000	3000	0
626	20240712	105800	3203325	3000	3000	3000	3000	0
627	20240712	105700	3203325	3000	3000	3000	3000	0
628	20240712	105600	3203325	3000	3000	3000	3000	0
629	20240712	105500	3203325	3000	3000	3000	3000	0
630	20240712	105400	3203325	3000	3000	3000	3000	0
631	20240712	105300	3203325	3000	3000	3000	3000	0
632	20240712	105200	3203325	3000	3000	3000	3000	0
633	20240712	105100	3203325	3000	3000	3000	3000	0
634	20240712	105000	3203325	3000	3000	3000	3000	0
635	20240712	104900	3203325	3000	3000	3000	3000	0
636	20240712	104800	3203325	3000	3000	3000	3000	0
637	20240712	104700	3203325	3000	3000	3000	3000	0
638	20240712	104600	3203325	3000	3000	3000	3000	0
639	20240712	104500	3203325	3000	3000	3000	3000	0
640	20240712	104400	3203325	3000	3000	3000	3000	0
641	20240712	104300	3203325	3000	3000	3000	3000	0
642	20240712	104200	3203325	3000	3000	3000	3000	0
643	20240712	104100	3203325	3000	3000	3000	3000	0
644	20240712	104000	3203325	3000	3000	3000	3000	0
645	20240712	103900	3203325	3000	3000	3000	3000	0
646	20240712	103800	3203325	3000	3000	3000	3000	0
647	20240712	103700	3203325	3000	3000	3000	3000	0
648	20240712	103600	3203325	3000	3000	3000	3000	0
649	20240712	103500	3203325	3000	3000	3000	3000	0
650	20240712	103400	3203325	3000	3000	3000	3000	0
651	20240712	103300	3203325	3000	3000	3000	3000	0
652	20240712	103200	3203325	3000	3000	3000	3000	0
653	20240712	103100	3203325	3000	3000	3000	3000	0
654	20240712	103000	3203325	3000	3000	3000	3000	0
655	20240712	102900	3203325	3000	3000	3000	3000	0
656	20240712	102800	3203325	3000	3000	3000	3000	10
657	20240712	102700	3173325	3100	3100	3100	3100	0
658	20240712	102600	3173325	3100	3100	3100	3100	0
659	20240712	102500	3173325	3100	3100	3100	3100	0
660	20240712	102400	3173325	3100	3100	3100	3100	0
661	20240712	102300	3173325	3100	3100	3100	3100	0
662	20240712	102200	3173325	3100	3100	3100	3100	0
663	20240712	102100	3173325	3100	3100	3100	3100	0
664	20240712	102000	3173325	3100	2875	3100	2875	1000
665	20240712	101900	187895	2895	2895	2895	2895	0
666	20240712	101800	187895	2895	2895	2895	2895	0
667	20240712	101700	187895	2895	2895	2895	2895	0
668	20240712	101600	187895	2895	2895	2895	2895	0
669	20240712	101500	187895	2895	2700	2895	2700	21
670	20240712	101400	130000	2900	2900	2900	2900	0
671	20240712	101300	130000	2900	2900	2900	2900	0
672	20240712	101200	130000	2900	2900	2900	2900	0
673	20240712	101100	130000	2900	2900	2900	2900	0
674	20240712	101000	130000	2900	2900	2900	2900	0
675	20240712	100900	130000	2900	2900	2900	2900	0
676	20240712	100800	130000	2900	2900	2900	2900	0
677	20240712	100700	130000	2900	2900	2900	2900	0
678	20240712	100600	130000	2900	2900	2900	2900	0
679	20240712	100500	130000	2900	2900	2900	2900	0
680	20240712	100400	130000	2900	2900	2900	2900	0
681	20240712	100300	130000	2900	2900	2900	2900	0
682	20240712	100200	130000	2900	2900	2900	2900	0
683	20240712	100100	130000	2900	2900	2900	2900	0
684	20240712	100000	130000	2900	2900	2900	2900	0
685	20240712	095900	130000	2900	2900	2900	2900	0
686	20240712	095800	130000	2900	2900	2900	2900	0
687	20240712	095700	130000	2900	2900	2900	2900	0
688	20240712	095600	130000	2900	2900	2900	2900	0
689	20240712	095500	130000	2900	2900	2900	2900	0
690	20240712	095400	130000	2900	2900	2900	2900	0
691	20240712	095300	130000	2900	2900	2900	2900	0
692	20240712	095200	130000	2900	2900	2900	2900	0
693	20240712	095100	130000	2900	2900	2900	2900	0
694	20240712	095000	130000	2900	2900	2900	2900	0
695	20240712	094900	130000	2900	2900	2900	2900	0
696	20240712	094800	130000	2900	2900	2900	2900	0
697	20240712	094700	130000	2900	2900	2900	2900	0
698	20240712	094600	130000	2900	2900	2900	2900	0
699	20240712	094500	130000	2900	2900	2900	2900	0
700	20240712	094400	130000	2900	2900	2900	2900	0
701	20240712	094300	130000	2900	2900	2900	2900	0
702	20240712	094200	130000	2900	2900	2900	2900	0
703	20240712	094100	130000	2900	2900	2900	2900	0
704	20240712	094000	130000	2900	2900	2900	2900	0
705	20240712	093900	130000	2900	2900	2900	2900	0
706	20240712	093800	130000	2900	2900	2900	2900	0
707	20240712	093700	130000	2900	2900	2900	2900	0
708	20240712	093600	130000	2900	2900	2900	2900	0
709	20240712	093500	130000	2900	2900	2900	2900	0
710	20240712	093400	130000	2900	2900	2900	2900	0
711	20240712	093300	130000	2900	2900	2900	2900	0
712	20240712	093200	130000	2900	2900	2900	2900	0
713	20240712	093100	130000	2900	2900	2900	2900	0
714	20240712	093000	130000	2900	2900	2900	2900	0
715	20240712	092900	130000	2900	2900	2900	2900	0
716	20240712	092800	130000	2900	2900	2900	2900	0
717	20240712	092700	130000	2900	2900	2900	2900	0
718	20240712	092600	130000	2900	2900	2900	2900	0
719	20240712	092500	130000	2900	2900	2900	2900	0
720	20240712	092400	130000	2900	2900	2900	2900	0
721	20240712	092300	130000	2900	2900	2900	2900	0
722	20240712	092200	130000	2900	2900	2900	2900	0
723	20240712	092100	130000	2900	2900	2900	2900	0
724	20240712	092000	130000	2900	2900	2900	2900	0
725	20240712	091900	130000	2900	2900	2900	2900	0
726	20240712	091800	130000	2900	2900	2900	2900	0
727	20240712	091700	130000	2900	2900	2900	2900	0
728	20240712	091600	130000	2900	2900	2900	2900	0
729	20240712	091500	130000	2900	2900	2900	2900	0
730	20240712	091400	130000	2900	2900	2900	2900	0
731	20240712	091300	130000	2900	2900	2900	2900	0
732	20240712	091200	130000	2900	2900	2900	2900	0
733	20240712	091100	130000	2900	2900	2900	2900	0
734	20240712	091000	130000	2900	2900	2900	2900	0
735	20240712	090900	130000	2900	2900	2900	2900	0
736	20240712	090800	130000	2900	2900	2900	2900	0
737	20240712	090700	130000	2900	2900	2900	2900	0
738	20240712	090600	130000	2900	2900	2900	2900	0
739	20240712	090500	130000	2900	2900	2900	2900	0
740	20240712	090400	130000	2900	2900	2900	2900	0
741	20240712	090300	130000	2900	2900	2900	2900	0
742	20240712	090200	130000	2900	2900	2900	2900	0
743	20240712	090100	130000	2900	2900	2900	2900	1
744	20240712	090000	127100	2500	2800	2800	2500	47