KissMeData/318660/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	210300	5876790	2995	2995	2995	2995	1
3	20240719	210200	5876790	2995	2995	2995	2995	0
4	20240719	210100	5876790	2995	2995	2995	2995	0
5	20240719	210000	5876790	2995	2995	2995	2995	0
6	20240719	205900	5876790	2995	2995	2995	2995	0
7	20240719	205800	5876790	2995	2995	2995	2995	0
8	20240719	205700	5876790	2995	2995	2995	2995	0
9	20240719	205600	5876790	2995	2995	2995	2995	0
10	20240719	205500	5876790	2995	2995	2995	2995	0
11	20240719	205400	5876790	2995	2995	2995	2995	0
12	20240719	205300	5876790	2995	2995	2995	2995	0
13	20240719	205200	5876790	2995	2995	2995	2995	0
14	20240719	205100	5876790	2995	2995	2995	2995	0
15	20240719	205000	5876790	2995	2995	2995	2995	0
16	20240719	204900	5876790	2995	2995	2995	2995	0
17	20240719	204800	5876790	2995	2995	2995	2995	0
18	20240719	204700	5876790	2995	2995	2995	2995	0
19	20240719	204600	5876790	2995	2995	2995	2995	0
20	20240719	204500	5876790	2995	2995	2995	2995	0
21	20240719	204400	5876790	2995	2995	2995	2995	0
22	20240719	204300	5876790	2995	2995	2995	2995	0
23	20240719	204200	5876790	2995	2995	2995	2995	0
24	20240719	204100	5876790	2995	2995	2995	2995	0
25	20240719	204000	5876790	2995	2995	2995	2995	0
26	20240719	203900	5876790	2995	2995	2995	2995	0
27	20240719	203800	5876790	2995	2995	2995	2995	0
28	20240719	203700	5876790	2995	2995	2995	2995	0
29	20240719	203600	5876790	2995	2995	2995	2995	0
30	20240719	203500	5876790	2995	2995	2995	2995	0
31	20240719	203400	5876790	2995	2995	2995	2995	0
32	20240719	203300	5876790	2995	2995	2995	2995	1
33	20240719	203200	5876790	2995	2995	2995	2995	0
34	20240719	203100	5876790	2995	2995	2995	2995	0
35	20240719	203000	5876790	2995	2995	2995	2995	0
36	20240719	202900	5876790	2995	2995	2995	2995	0
37	20240719	202800	5876790	2995	2995	2995	2995	0
38	20240719	202700	5876790	2995	2995	2995	2995	0
39	20240719	202600	5876790	2995	2995	2995	2995	0
40	20240719	202500	5876790	2995	2995	2995	2995	0
41	20240719	202400	5876790	2995	2995	2995	2995	0
42	20240719	202300	5876790	2995	2995	2995	2995	0
43	20240719	202200	5876790	2995	2995	2995	2995	0
44	20240719	202100	5876790	2995	2995	2995	2995	0
45	20240719	202000	5876790	2995	2995	2995	2995	0
46	20240719	201900	5876790	2995	2995	2995	2995	0
47	20240719	201800	5876790	2995	2995	2995	2995	0
48	20240719	201700	5876790	2995	2995	2995	2995	0
49	20240719	201600	5876790	2995	2995	2995	2995	0
50	20240719	201500	5876790	2995	2995	2995	2995	0
51	20240719	201400	5876790	2995	2995	2995	2995	0
52	20240719	201300	5876790	2995	2995	2995	2995	0
53	20240719	201200	5876790	2995	2995	2995	2995	0
54	20240719	201100	5876790	2995	2995	2995	2995	0
55	20240719	201000	5876790	2995	2995	2995	2995	0
56	20240719	200900	5876790	2995	2995	2995	2995	0
57	20240719	200800	5876790	2995	2995	2995	2995	0
58	20240719	200700	5876790	2995	2995	2995	2995	0
59	20240719	200600	5876790	2995	2995	2995	2995	0
60	20240719	200500	5876790	2995	2995	2995	2995	0
61	20240719	200400	5876790	2995	2995	2995	2995	0
62	20240719	200300	5876790	2995	2995	2995	2995	1
63	20240719	200200	5876790	2995	2995	2995	2995	0
64	20240719	200100	5876790	2995	2995	2995	2995	0
65	20240719	200000	5876790	2995	2995	2995	2995	0
66	20240719	195900	5876790	2995	2995	2995	2995	0
67	20240719	195800	5876790	2995	2995	2995	2995	0
68	20240719	195700	5876790	2995	2995	2995	2995	0
69	20240719	195600	5876790	2995	2995	2995	2995	0
70	20240719	195500	5876790	2995	2995	2995	2995	0
71	20240719	195400	5876790	2995	2995	2995	2995	0
72	20240719	195300	5876790	2995	2995	2995	2995	0
73	20240719	195200	5876790	2995	2995	2995	2995	0
74	20240719	195100	5876790	2995	2995	2995	2995	0
75	20240719	195000	5876790	2995	2995	2995	2995	0
76	20240719	194900	5876790	2995	2995	2995	2995	0
77	20240719	194800	5876790	2995	2995	2995	2995	0
78	20240719	194700	5876790	2995	2995	2995	2995	0
79	20240719	194600	5876790	2995	2995	2995	2995	0
80	20240719	194500	5876790	2995	2995	2995	2995	0
81	20240719	194400	5876790	2995	2995	2995	2995	0
82	20240719	194300	5876790	2995	2995	2995	2995	0
83	20240719	194200	5876790	2995	2995	2995	2995	0
84	20240719	194100	5876790	2995	2995	2995	2995	0
85	20240719	194000	5876790	2995	2995	2995	2995	0
86	20240719	193900	5876790	2995	2995	2995	2995	0
87	20240719	193800	5876790	2995	2995	2995	2995	0
88	20240719	193700	5876790	2995	2995	2995	2995	0
89	20240719	193600	5876790	2995	2995	2995	2995	0
90	20240719	193500	5876790	2995	2995	2995	2995	0
91	20240719	193400	5876790	2995	2995	2995	2995	0
92	20240719	193300	5876790	2995	2995	2995	2995	1
93	20240719	193200	5876790	2995	2995	2995	2995	0
94	20240719	193100	5876790	2995	2995	2995	2995	0
95	20240719	193000	5876790	2995	2995	2995	2995	0
96	20240719	192900	5876790	2995	2995	2995	2995	0
97	20240719	192800	5876790	2995	2995	2995	2995	0
98	20240719	192700	5876790	2995	2995	2995	2995	0
99	20240719	192600	5876790	2995	2995	2995	2995	0
100	20240719	192500	5876790	2995	2995	2995	2995	0
101	20240719	192400	5876790	2995	2995	2995	2995	0
102	20240719	192300	5876790	2995	2995	2995	2995	0
103	20240719	192200	5876790	2995	2995	2995	2995	0
104	20240719	192100	5876790	2995	2995	2995	2995	0
105	20240719	192000	5876790	2995	2995	2995	2995	0
106	20240719	191900	5876790	2995	2995	2995	2995	0
107	20240719	191800	5876790	2995	2995	2995	2995	0
108	20240719	191700	5876790	2995	2995	2995	2995	0
109	20240719	191600	5876790	2995	2995	2995	2995	0
110	20240719	191500	5876790	2995	2995	2995	2995	0
111	20240719	191400	5876790	2995	2995	2995	2995	0
112	20240719	191300	5876790	2995	2995	2995	2995	0
113	20240719	191200	5876790	2995	2995	2995	2995	0
114	20240719	191100	5876790	2995	2995	2995	2995	0
115	20240719	191000	5876790	2995	2995	2995	2995	0
116	20240719	190900	5876790	2995	2995	2995	2995	0
117	20240719	190800	5876790	2995	2995	2995	2995	0
118	20240719	190700	5876790	2995	2995	2995	2995	0
119	20240719	190600	5876790	2995	2995	2995	2995	0
120	20240719	190500	5876790	2995	2995	2995	2995	0
121	20240719	190400	5876790	2995	2995	2995	2995	0
122	20240719	190300	5876790	2995	2995	2995	2995	1
123	20240719	190200	5876790	2995	2995	2995	2995	0
124	20240719	190100	5876790	2995	2995	2995	2995	0
125	20240719	190000	5876790	2995	2995	2995	2995	0
126	20240719	185900	5876790	2995	2995	2995	2995	0
127	20240719	185800	5876790	2995	2995	2995	2995	0
128	20240719	185700	5876790	2995	2995	2995	2995	0
129	20240719	185600	5876790	2995	2995	2995	2995	0
130	20240719	185500	5876790	2995	2995	2995	2995	0
131	20240719	185400	5876790	2995	2995	2995	2995	0
132	20240719	185300	5876790	2995	2995	2995	2995	0
133	20240719	185200	5876790	2995	2995	2995	2995	0
134	20240719	185100	5876790	2995	2995	2995	2995	0
135	20240719	185000	5876790	2995	2995	2995	2995	0
136	20240719	184900	5876790	2995	2995	2995	2995	0
137	20240719	184800	5876790	2995	2995	2995	2995	0
138	20240719	184700	5876790	2995	2995	2995	2995	0
139	20240719	184600	5876790	2995	2995	2995	2995	0
140	20240719	184500	5876790	2995	2995	2995	2995	0
141	20240719	184400	5876790	2995	2995	2995	2995	0
142	20240719	184300	5876790	2995	2995	2995	2995	0
143	20240719	184200	5876790	2995	2995	2995	2995	0
144	20240719	184100	5876790	2995	2995	2995	2995	0
145	20240719	184000	5876790	2995	2995	2995	2995	0
146	20240719	183900	5876790	2995	2995	2995	2995	0
147	20240719	183800	5876790	2995	2995	2995	2995	0
148	20240719	183700	5876790	2995	2995	2995	2995	0
149	20240719	183600	5876790	2995	2995	2995	2995	0
150	20240719	183500	5876790	2995	2995	2995	2995	0
151	20240719	183400	5876790	2995	2995	2995	2995	0
152	20240719	183300	5876790	2995	2995	2995	2995	1
153	20240719	183200	5876790	2995	2995	2995	2995	0
154	20240719	183100	5876790	2995	2995	2995	2995	0
155	20240719	183000	5876790	2995	2995	2995	2995	0
156	20240719	182900	5876790	2995	2995	2995	2995	0
157	20240719	182800	5876790	2995	2995	2995	2995	0
158	20240719	182700	5876790	2995	2995	2995	2995	0
159	20240719	182600	5876790	2995	2995	2995	2995	0
160	20240719	182500	5876790	2995	2995	2995	2995	0
161	20240719	182400	5876790	2995	2995	2995	2995	0
162	20240719	182300	5876790	2995	2995	2995	2995	0
163	20240719	182200	5876790	2995	2995	2995	2995	0
164	20240719	182100	5876790	2995	2995	2995	2995	0
165	20240719	182000	5876790	2995	2995	2995	2995	0
166	20240719	181900	5876790	2995	2995	2995	2995	0
167	20240719	181800	5876790	2995	2995	2995	2995	0
168	20240719	181700	5876790	2995	2995	2995	2995	0
169	20240719	181600	5876790	2995	2995	2995	2995	0
170	20240719	181500	5876790	2995	2995	2995	2995	0
171	20240719	181400	5876790	2995	2995	2995	2995	0
172	20240719	181300	5876790	2995	2995	2995	2995	0
173	20240719	181200	5876790	2995	2995	2995	2995	0
174	20240719	181100	5876790	2995	2995	2995	2995	0
175	20240719	181000	5876790	2995	2995	2995	2995	0
176	20240719	180900	5876790	2995	2995	2995	2995	0
177	20240719	180800	5876790	2995	2995	2995	2995	0
178	20240719	180700	5876790	2995	2995	2995	2995	0
179	20240719	180600	5876790	2995	2995	2995	2995	0
180	20240719	180500	5876790	2995	2995	2995	2995	0
181	20240719	180400	5876790	2995	2995	2995	2995	0
182	20240719	180300	5876790	2995	2995	2995	2995	1
183	20240719	180200	5876790	2995	2995	2995	2995	0
184	20240719	180100	5876790	2995	2995	2995	2995	0
185	20240719	180000	5876790	2995	2995	2995	2995	0
186	20240719	175900	5876790	2995	2995	2995	2995	0
187	20240719	175800	5876790	2995	2995	2995	2995	0
188	20240719	175700	5876790	2995	2995	2995	2995	0
189	20240719	175600	5876790	2995	2995	2995	2995	0
190	20240719	175500	5876790	2995	2995	2995	2995	0
191	20240719	175400	5876790	2995	2995	2995	2995	0
192	20240719	175300	5876790	2995	2995	2995	2995	0
193	20240719	175200	5876790	2995	2995	2995	2995	0
194	20240719	175100	5876790	2995	2995	2995	2995	0
195	20240719	175000	5876790	2995	2995	2995	2995	0
196	20240719	174900	5876790	2995	2995	2995	2995	0
197	20240719	174800	5876790	2995	2995	2995	2995	0
198	20240719	174700	5876790	2995	2995	2995	2995	0
199	20240719	174600	5876790	2995	2995	2995	2995	0
200	20240719	174500	5876790	2995	2995	2995	2995	0
201	20240719	174400	5876790	2995	2995	2995	2995	0
202	20240719	174300	5876790	2995	2995	2995	2995	0
203	20240719	174200	5876790	2995	2995	2995	2995	0
204	20240719	174100	5876790	2995	2995	2995	2995	0
205	20240719	174000	5876790	2995	2995	2995	2995	0
206	20240719	173900	5876790	2995	2995	2995	2995	0
207	20240719	173800	5876790	2995	2995	2995	2995	0
208	20240719	173700	5876790	2995	2995	2995	2995	0
209	20240719	173600	5876790	2995	2995	2995	2995	0
210	20240719	173500	5876790	2995	2995	2995	2995	0
211	20240719	173400	5876790	2995	2995	2995	2995	0
212	20240719	173300	5876790	2995	2995	2995	2995	1
213	20240719	173200	5876790	2995	2995	2995	2995	0
214	20240719	173100	5876790	2995	2995	2995	2995	0
215	20240719	173000	5876790	2995	2995	2995	2995	0
216	20240719	172900	5876790	2995	2995	2995	2995	0
217	20240719	172800	5876790	2995	2995	2995	2995	0
218	20240719	172700	5876790	2995	2995	2995	2995	0
219	20240719	172600	5876790	2995	2995	2995	2995	0
220	20240719	172500	5876790	2995	2995	2995	2995	0
221	20240719	172400	5876790	2995	2995	2995	2995	0
222	20240719	172300	5876790	2995	2995	2995	2995	0
223	20240719	172200	5876790	2995	2995	2995	2995	0
224	20240719	172100	5876790	2995	2995	2995	2995	0
225	20240719	172000	5876790	2995	2995	2995	2995	0
226	20240719	171900	5876790	2995	2995	2995	2995	0
227	20240719	171800	5876790	2995	2995	2995	2995	0
228	20240719	171700	5876790	2995	2995	2995	2995	0
229	20240719	171600	5876790	2995	2995	2995	2995	0
230	20240719	171500	5876790	2995	2995	2995	2995	0
231	20240719	171400	5876790	2995	2995	2995	2995	0
232	20240719	171300	5876790	2995	2995	2995	2995	0
233	20240719	171200	5876790	2995	2995	2995	2995	0
234	20240719	171100	5876790	2995	2995	2995	2995	0
235	20240719	171000	5876790	2995	2995	2995	2995	0
236	20240719	170900	5876790	2995	2995	2995	2995	0
237	20240719	170800	5876790	2995	2995	2995	2995	0
238	20240719	170700	5876790	2995	2995	2995	2995	0
239	20240719	170600	5876790	2995	2995	2995	2995	0
240	20240719	170500	5876790	2995	2995	2995	2995	0
241	20240719	170400	5876790	2995	2995	2995	2995	0
242	20240719	170300	5876790	2995	2995	2995	2995	1
243	20240719	170200	5876790	2995	2995	2995	2995	0
244	20240719	170100	5876790	2995	2995	2995	2995	0
245	20240719	170000	5876790	2995	2995	2995	2995	0
246	20240719	165900	5876790	2995	2995	2995	2995	0
247	20240719	165800	5876790	2995	2995	2995	2995	0
248	20240719	165700	5876790	2995	2995	2995	2995	0
249	20240719	165600	5876790	2995	2995	2995	2995	0
250	20240719	165500	5876790	2995	2995	2995	2995	0
251	20240719	165400	5876790	2995	2995	2995	2995	0
252	20240719	165300	5876790	2995	2995	2995	2995	0
253	20240719	165200	5876790	2995	2995	2995	2995	0
254	20240719	165100	5876790	2995	2995	2995	2995	0
255	20240719	165000	5876790	2995	2995	2995	2995	0
256	20240719	164900	5876790	2995	2995	2995	2995	0
257	20240719	164800	5876790	2995	2995	2995	2995	0
258	20240719	164700	5876790	2995	2995	2995	2995	0
259	20240719	164600	5876790	2995	2995	2995	2995	0
260	20240719	164500	5876790	2995	2995	2995	2995	0
261	20240719	164400	5876790	2995	2995	2995	2995	0
262	20240719	164300	5876790	2995	2995	2995	2995	0
263	20240719	164200	5876790	2995	2995	2995	2995	0
264	20240719	164100	5876790	2995	2995	2995	2995	0
265	20240719	164000	5876790	2995	2995	2995	2995	0
266	20240719	163900	5876790	2995	2995	2995	2995	0
267	20240719	163800	5876790	2995	2995	2995	2995	0
268	20240719	163700	5876790	2995	2995	2995	2995	0
269	20240719	163600	5876790	2995	2995	2995	2995	0
270	20240719	163500	5876790	2995	2995	2995	2995	0
271	20240719	163400	5876790	2995	2995	2995	2995	0
272	20240719	163300	5876790	2995	2995	2995	2995	1
273	20240719	163200	5876790	2995	2995	2995	2995	0
274	20240719	163100	5876790	2995	2995	2995	2995	0
275	20240719	163000	5876790	2995	2995	2995	2995	0
276	20240719	162900	5876790	2995	2995	2995	2995	0
277	20240719	162800	5876790	2995	2995	2995	2995	0
278	20240719	162700	5876790	2995	2995	2995	2995	0
279	20240719	162600	5876790	2995	2995	2995	2995	0
280	20240719	162500	5876790	2995	2995	2995	2995	0
281	20240719	162400	5876790	2995	2995	2995	2995	0
282	20240719	162300	5876790	2995	2995	2995	2995	0
283	20240719	162200	5876790	2995	2995	2995	2995	0
284	20240719	162100	5876790	2995	2995	2995	2995	0
285	20240719	162000	5876790	2995	2995	2995	2995	0
286	20240719	161900	5876790	2995	2995	2995	2995	0
287	20240719	161800	5876790	2995	2995	2995	2995	0
288	20240719	161700	5876790	2995	2995	2995	2995	0
289	20240719	161600	5876790	2995	2995	2995	2995	0
290	20240719	161500	5876790	2995	2995	2995	2995	0
291	20240719	161400	5876790	2995	2995	2995	2995	0
292	20240719	161300	5876790	2995	2995	2995	2995	0
293	20240719	161200	5876790	2995	2995	2995	2995	0
294	20240719	161100	5876790	2995	2995	2995	2995	0
295	20240719	161000	5876790	2995	2995	2995	2995	0
296	20240719	160900	5876790	2995	2995	2995	2995	0
297	20240719	160800	5876790	2995	2995	2995	2995	0
298	20240719	160700	5876790	2995	2995	2995	2995	0
299	20240719	160600	5876790	2995	2995	2995	2995	0
300	20240719	160500	5876790	2995	2995	2995	2995	0
301	20240719	160400	5876790	2995	2995	2995	2995	0
302	20240719	160300	5876790	2995	2995	2995	2995	1
303	20240719	160200	5876790	2995	2995	2995	2995	0
304	20240719	160100	5876790	2995	2995	2995	2995	0
305	20240719	160000	5876790	2995	2995	2995	2995	0
306	20240719	155900	5876790	2995	2995	2995	2995	0
307	20240719	155800	5876790	2995	2995	2995	2995	0
308	20240719	155700	5876790	2995	2995	2995	2995	0
309	20240719	155600	5876790	2995	2995	2995	2995	0
310	20240719	155500	5876790	2995	2995	2995	2995	0
311	20240719	155400	5876790	2995	2995	2995	2995	0
312	20240719	155300	5876790	2995	2995	2995	2995	0
313	20240719	155200	5876790	2995	2995	2995	2995	0
314	20240719	155100	5876790	2995	2995	2995	2995	0
315	20240719	155000	5876790	2995	2995	2995	2995	0
316	20240719	154900	5876790	2995	2995	2995	2995	0
317	20240719	154800	5876790	2995	2995	2995	2995	0
318	20240719	154700	5876790	2995	2995	2995	2995	0
319	20240719	154600	5876790	2995	2995	2995	2995	0
320	20240719	154500	5876790	2995	2995	2995	2995	0
321	20240719	154400	5876790	2995	2995	2995	2995	0
322	20240719	154300	5876790	2995	2995	2995	2995	0
323	20240719	154200	5876790	2995	2995	2995	2995	0
324	20240719	154100	5876790	2995	2995	2995	2995	0
325	20240719	154000	5876790	2995	2995	2995	2995	0
326	20240719	153900	5876790	2995	2995	2995	2995	0
327	20240719	153800	5876790	2995	2995	2995	2995	0
328	20240719	153700	5876790	2995	2995	2995	2995	0
329	20240719	153600	5876790	2995	2995	2995	2995	0
330	20240719	153500	5876790	2995	2995	2995	2995	0
331	20240719	153400	5876790	2995	2995	2995	2995	0
332	20240719	153300	5876790	2995	2995	2995	2995	1
333	20240719	153200	5876790	2995	2995	2995	2995	0
334	20240719	153100	5876790	2995	2995	2995	2995	0
335	20240719	153000	5876790	2995	2995	2995	2995	0
336	20240719	152900	5876790	2995	2995	2995	2995	0
337	20240719	152800	5876790	2995	2995	2995	2995	0
338	20240719	152700	5876790	2995	2995	2995	2995	0
339	20240719	152600	5876790	2995	2995	2995	2995	0
340	20240719	152500	5876790	2995	2995	2995	2995	0
341	20240719	152400	5876790	2995	2995	2995	2995	0
342	20240719	152300	5876790	2995	2995	2995	2995	0
343	20240719	152200	5876790	2995	2995	2995	2995	0
344	20240719	152100	5876790	2995	2995	2995	2995	0
345	20240719	152000	5876790	2995	2995	2995	2995	0
346	20240719	151900	5876790	2995	2995	2995	2995	0
347	20240719	151800	5876790	2995	2995	2995	2995	0
348	20240719	151700	5876790	2995	2995	2995	2995	0
349	20240719	151600	5876790	2995	2995	2995	2995	0
350	20240719	151500	5876790	2995	2995	2995	2995	0
351	20240719	151400	5876790	2995	2995	2995	2995	0
352	20240719	151300	5876790	2995	2995	2995	2995	0
353	20240719	151200	5876790	2995	2995	2995	2995	0
354	20240719	151100	5876790	2995	2995	2995	2995	0
355	20240719	151000	5876790	2995	2995	2995	2995	0
356	20240719	150900	5876790	2995	2995	2995	2995	0
357	20240719	150800	5876790	2995	2995	2995	2995	0
358	20240719	150700	5876790	2995	2995	2995	2995	0
359	20240719	150600	5876790	2995	2995	2995	2995	0
360	20240719	150500	5876790	2995	2995	2995	2995	0
361	20240719	150400	5876790	2995	2995	2995	2995	0
362	20240719	150300	5876790	2995	2995	2995	2995	0
363	20240719	150200	5876790	2995	2995	2995	2995	0
364	20240719	150100	5876790	2995	2995	2995	2995	0
365	20240719	150000	5876790	2995	2995	2995	2995	0
366	20240719	145900	5876790	2995	2995	2995	2995	0
367	20240719	145800	5876790	2995	2995	2995	2995	0
368	20240719	145700	5876790	2995	2995	2995	2995	0
369	20240719	145600	5876790	2995	2995	2995	2995	0
370	20240719	145500	5876790	2995	2995	2995	2995	0
371	20240719	145400	5876790	2995	2995	2995	2995	0
372	20240719	145300	5876790	2995	2995	2995	2995	0
373	20240719	145200	5876790	2995	2995	2995	2995	0
374	20240719	145100	5876790	2995	2995	2995	2995	0
375	20240719	145000	5876790	2995	2995	2995	2995	0
376	20240719	144900	5876790	2995	2995	2995	2995	0
377	20240719	144800	5876790	2995	2995	2995	2995	0
378	20240719	144700	5876790	2995	2995	2995	2995	0
379	20240719	144600	5876790	2995	2995	2995	2995	0
380	20240719	144500	5876790	2995	2995	2995	2995	0
381	20240719	144400	5876790	2995	2995	2995	2995	0
382	20240719	144300	5876790	2995	2995	2995	2995	0
383	20240719	144200	5876790	2995	2995	2995	2995	0
384	20240719	144100	5876790	2995	2995	2995	2995	0
385	20240719	144000	5876790	2995	2995	2995	2995	0
386	20240719	143900	5876790	2995	2995	2995	2995	0
387	20240719	143800	5876790	2995	2995	2995	2995	0
388	20240719	143700	5876790	2995	2995	2995	2995	0
389	20240719	143600	5876790	2995	2995	2995	2995	0
390	20240719	143500	5876790	2995	2995	2995	2995	0
391	20240719	143400	5876790	2995	2995	2995	2995	0
392	20240719	143300	5876790	2995	2995	2995	2995	0
393	20240719	143200	5876790	2995	2995	2995	2995	0
394	20240719	143100	5876790	2995	2995	2995	2995	0
395	20240719	143000	5876790	2995	2995	2995	2995	0
396	20240719	142900	5876790	2995	2995	2995	2995	0
397	20240719	142800	5876790	2995	2995	2995	2995	0
398	20240719	142700	5876790	2995	2995	2995	2995	0
399	20240719	142600	5876790	2995	2995	2995	2995	0
400	20240719	142500	5876790	2995	2995	2995	2995	0
401	20240719	142400	5876790	2995	2995	2995	2995	0
402	20240719	142300	5876790	2995	2995	2995	2995	0
403	20240719	142200	5876790	2995	2995	2995	2995	0
404	20240719	142100	5876790	2995	2995	2995	2995	0
405	20240719	142000	5876790	2995	2995	2995	2995	0
406	20240719	141900	5876790	2995	2995	2995	2995	0
407	20240719	141800	5876790	2995	2995	2995	2995	0
408	20240719	141700	5876790	2995	2995	2995	2995	0
409	20240719	141600	5876790	2995	2995	2995	2995	0
410	20240719	141500	5876790	2995	2995	2995	2995	0
411	20240719	141400	5876790	2995	2995	2995	2995	0
412	20240719	141300	5876790	2995	2995	2995	2995	0
413	20240719	141200	5876790	2995	2995	2995	2995	0
414	20240719	141100	5876790	2995	2995	2995	2995	0
415	20240719	141000	5876790	2995	2995	2995	2995	0
416	20240719	140900	5876790	2995	2995	2995	2995	0
417	20240719	140800	5876790	2995	2995	2995	2995	0
418	20240719	140700	5876790	2995	2995	2995	2995	0
419	20240719	140600	5876790	2995	2995	2995	2995	0
420	20240719	140500	5876790	2995	2995	2995	2995	0
421	20240719	140400	5876790	2995	2995	2995	2995	0
422	20240719	140300	5876790	2995	2995	2995	2995	0
423	20240719	140200	5876790	2995	2995	2995	2995	0
424	20240719	140100	5876790	2995	2995	2995	2995	0
425	20240719	140000	5876790	2995	2995	2995	2995	0
426	20240719	135900	5876790	2995	2995	2995	2995	0
427	20240719	135800	5876790	2995	2995	2995	2995	0
428	20240719	135700	5876790	2995	2995	2995	2995	0
429	20240719	135600	5876790	2995	2995	2995	2995	0
430	20240719	135500	5876790	2995	2995	2995	2995	0
431	20240719	135400	5876790	2995	2995	2995	2995	0
432	20240719	135300	5876790	2995	2995	2995	2995	0
433	20240719	135200	5876790	2995	2995	2995	2995	0
434	20240719	135100	5876790	2995	2995	2995	2995	0
435	20240719	135000	5876790	2995	2995	2995	2995	0
436	20240719	134900	5876790	2995	2995	2995	2995	0
437	20240719	134800	5876790	2995	2995	2995	2995	0
438	20240719	134700	5876790	2995	2995	2995	2995	0
439	20240719	134600	5876790	2995	2995	2995	2995	0
440	20240719	134500	5876790	2995	2995	2995	2995	0
441	20240719	134400	5876790	2995	2995	2995	2995	0
442	20240719	134300	5876790	2995	2995	2995	2995	0
443	20240719	134200	5876790	2995	2995	2995	2995	0
444	20240719	134100	5876790	2995	2995	2995	2995	0
445	20240719	134000	5876790	2995	2995	2995	2995	0
446	20240719	133900	5876790	2995	2995	2995	2995	0
447	20240719	133800	5876790	2995	2995	2995	2995	0
448	20240719	133700	5876790	2995	2995	2995	2995	0
449	20240719	133600	5876790	2995	2995	2995	2995	0
450	20240719	133500	5876790	2995	2995	2995	2995	0
451	20240719	133400	5876790	2995	2995	2995	2995	0
452	20240719	133300	5876790	2995	2995	2995	2995	0
453	20240719	133200	5876790	2995	2995	2995	2995	0
454	20240719	133100	5876790	2995	2995	2995	2995	0
455	20240719	133000	5876790	2995	2995	2995	2995	0
456	20240719	132900	5876790	2995	2995	2995	2995	0
457	20240719	132800	5876790	2995	2995	2995	2995	0
458	20240719	132700	5876790	2995	2995	2995	2995	0
459	20240719	132600	5876790	2995	2995	2995	2995	0
460	20240719	132500	5876790	2995	2995	2995	2995	0
461	20240719	132400	5876790	2995	2995	2995	2995	0
462	20240719	132300	5876790	2995	2995	2995	2995	0
463	20240719	132200	5876790	2995	2995	2995	2995	0
464	20240719	132100	5876790	2995	2995	2995	2995	0
465	20240719	132000	5876790	2995	2995	2995	2995	0
466	20240719	131900	5876790	2995	2995	2995	2995	0
467	20240719	131800	5876790	2995	2995	2995	2995	0
468	20240719	131700	5876790	2995	2995	2995	2995	0
469	20240719	131600	5876790	2995	2995	2995	2995	0
470	20240719	131500	5876790	2995	2995	2995	2995	0
471	20240719	131400	5876790	2995	2995	2995	2995	0
472	20240719	131300	5876790	2995	2995	2995	2995	0
473	20240719	131200	5876790	2995	2995	2995	2995	0
474	20240719	131100	5876790	2995	2995	2995	2995	0
475	20240719	131000	5876790	2995	2995	2995	2995	0
476	20240719	130900	5876790	2995	2995	2995	2995	0
477	20240719	130800	5876790	2995	2995	2995	2995	0
478	20240719	130700	5876790	2995	2995	2995	2995	0
479	20240719	130600	5876790	2995	2995	2995	2995	0
480	20240719	130500	5876790	2995	2995	2995	2995	0
481	20240719	130400	5876790	2995	2995	2995	2995	0
482	20240719	130300	5876790	2995	2995	2995	2995	0
483	20240719	130200	5876790	2995	2995	2995	2995	0
484	20240719	130100	5876790	2995	2995	2995	2995	0
485	20240719	130000	5876790	2995	2995	2995	2995	0
486	20240719	125900	5876790	2995	2995	2995	2995	0
487	20240719	125800	5876790	2995	2995	2995	2995	0
488	20240719	125700	5876790	2995	2995	2995	2995	0
489	20240719	125600	5876790	2995	2995	2995	2995	0
490	20240719	125500	5876790	2995	2995	2995	2995	0
491	20240719	125400	5876790	2995	2995	2995	2995	0
492	20240719	125300	5876790	2995	2995	2995	2995	0
493	20240719	125200	5876790	2995	2995	2995	2995	0
494	20240719	125100	5876790	2995	2995	2995	2995	0
495	20240719	125000	5876790	2995	2995	2995	2995	0
496	20240719	124900	5876790	2995	2995	2995	2995	0
497	20240719	124800	5876790	2995	2995	2995	2995	0
498	20240719	124700	5876790	2995	2995	2995	2995	0
499	20240719	124600	5876790	2995	2995	2995	2995	0
500	20240719	124500	5876790	2995	2995	2995	2995	0
501	20240719	124400	5876790	2995	2995	2995	2995	0
502	20240719	124300	5876790	2995	2995	2995	2995	0
503	20240719	124200	5876790	2995	2995	2995	2995	0
504	20240719	124100	5876790	2995	2995	2995	2995	0
505	20240719	124000	5876790	2995	2995	2995	2995	0
506	20240719	123900	5876790	2995	2995	2995	2995	0
507	20240719	123800	5876790	2995	2995	2995	2995	0
508	20240719	123700	5876790	2995	2995	2995	2995	0
509	20240719	123600	5876790	2995	2995	2995	2995	0
510	20240719	123500	5876790	2995	2995	2995	2995	0
511	20240719	123400	5876790	2995	2995	2995	2995	0
512	20240719	123300	5876790	2995	2995	2995	2995	0
513	20240719	123200	5876790	2995	2995	2995	2995	0
514	20240719	123100	5876790	2995	2995	2995	2995	0
515	20240719	123000	5876790	2995	2995	2995	2995	0
516	20240719	122900	5876790	2995	2995	2995	2995	0
517	20240719	122800	5876790	2995	2995	2995	2995	0
518	20240719	122700	5876790	2995	2995	2995	2995	0
519	20240719	122600	5876790	2995	2995	2995	2995	0
520	20240719	122500	5876790	2995	2995	2995	2995	0
521	20240719	122400	5876790	2995	2995	2995	2995	0
522	20240719	122300	5876790	2995	2995	2995	2995	0
523	20240719	122200	5876790	2995	2995	2995	2995	0
524	20240719	122100	5876790	2995	2995	2995	2995	1
525	20240719	122000	5873795	2900	2900	2900	2900	0
526	20240719	121900	5873795	2900	2900	2900	2900	200
527	20240719	121800	5293795	2995	2995	2995	2995	0
528	20240719	121700	5293795	2995	2995	2995	2995	0
529	20240719	121600	5293795	2995	2995	2995	2995	0
530	20240719	121500	5293795	2995	2995	2995	2995	0
531	20240719	121400	5293795	2995	2995	2995	2995	0
532	20240719	121300	5293795	2995	2995	2995	2995	0
533	20240719	121200	5293795	2995	2995	2995	2995	0
534	20240719	121100	5293795	2995	2995	2995	2995	0
535	20240719	121000	5293795	2995	2995	2995	2995	0
536	20240719	120900	5293795	2995	2995	2995	2995	0
537	20240719	120800	5293795	2995	2995	2995	2995	0
538	20240719	120700	5293795	2995	2995	2995	2995	0
539	20240719	120600	5293795	2995	2995	2995	2995	0
540	20240719	120500	5293795	2995	2995	2995	2995	0
541	20240719	120400	5293795	2995	2995	2995	2995	0
542	20240719	120300	5293795	2995	2995	2995	2995	0
543	20240719	120200	5293795	2995	2995	2995	2995	0
544	20240719	120100	5293795	2995	2995	2995	2995	0
545	20240719	120000	5293795	2995	2995	2995	2995	0
546	20240719	115900	5293795	2995	2995	2995	2995	0
547	20240719	115800	5293795	2995	2995	2995	2995	0
548	20240719	115700	5293795	2995	2995	2995	2995	0
549	20240719	115600	5293795	2995	2995	2995	2995	0
550	20240719	115500	5293795	2995	2995	2995	2995	0
551	20240719	115400	5293795	2995	2995	2995	2995	0
552	20240719	115300	5293795	2995	2995	2995	2995	0
553	20240719	115200	5293795	2995	2995	2995	2995	0
554	20240719	115100	5293795	2995	2995	2995	2995	0
555	20240719	115000	5293795	2995	2995	2995	2995	0
556	20240719	114900	5293795	2995	2995	2995	2995	0
557	20240719	114800	5293795	2995	2995	2995	2995	0
558	20240719	114700	5293795	2995	2995	2995	2995	0
559	20240719	114600	5293795	2995	2995	2995	2995	0
560	20240719	114500	5293795	2995	2995	2995	2995	0
561	20240719	114400	5293795	2995	2995	2995	2995	0
562	20240719	114300	5293795	2995	2995	2995	2995	0
563	20240719	114200	5293795	2995	2995	2995	2995	0
564	20240719	114100	5293795	2995	2995	2995	2995	0
565	20240719	114000	5293795	2995	2995	2995	2995	0
566	20240719	113900	5293795	2995	2995	2995	2995	0
567	20240719	113800	5293795	2995	2995	2995	2995	0
568	20240719	113700	5293795	2995	2995	2995	2995	0
569	20240719	113600	5293795	2995	2995	2995	2995	0
570	20240719	113500	5293795	2995	2995	2995	2995	0
571	20240719	113400	5293795	2995	2995	2995	2995	0
572	20240719	113300	5293795	2995	2995	2995	2995	0
573	20240719	113200	5293795	2995	2995	2995	2995	0
574	20240719	113100	5293795	2995	2995	2995	2995	0
575	20240719	113000	5293795	2995	2995	2995	2995	0
576	20240719	112900	5293795	2995	2995	2995	2995	0
577	20240719	112800	5293795	2995	2995	2995	2995	0
578	20240719	112700	5293795	2995	2995	2995	2995	0
579	20240719	112600	5293795	2995	2995	2995	2995	0
580	20240719	112500	5293795	2995	2995	2995	2995	0
581	20240719	112400	5293795	2995	2995	2995	2995	0
582	20240719	112300	5293795	2995	2995	2995	2995	1
583	20240719	112200	5290800	2950	2950	2950	2950	0
584	20240719	112100	5290800	2950	2950	2950	2950	0
585	20240719	112000	5290800	2950	2950	2950	2950	0
586	20240719	111900	5290800	2950	2950	2950	2950	0
587	20240719	111800	5290800	2950	2950	2950	2950	0
588	20240719	111700	5290800	2950	2950	2950	2950	0
589	20240719	111600	5290800	2950	2950	2950	2950	100
590	20240719	111500	4995800	2900	2900	2900	2900	0
591	20240719	111400	4995800	2900	2900	2900	2900	0
592	20240719	111300	4995800	2900	2900	2900	2900	0
593	20240719	111200	4995800	2900	2900	2900	2900	0
594	20240719	111100	4995800	2900	2900	2900	2900	150
595	20240719	111000	4560800	2900	2900	2900	2900	0
596	20240719	110900	4560800	2900	2900	2900	2900	0
597	20240719	110800	4560800	2900	2900	2900	2900	0
598	20240719	110700	4560800	2900	2900	2900	2900	0
599	20240719	110600	4560800	2900	2900	2900	2900	0
600	20240719	110500	4560800	2900	2900	2900	2900	0
601	20240719	110400	4560800	2900	2900	2900	2900	0
602	20240719	110300	4560800	2900	2900	2900	2900	0
603	20240719	110200	4560800	2900	2900	2900	2900	0
604	20240719	110100	4560800	2900	2900	2900	2900	0
605	20240719	110000	4560800	2900	2900	2900	2900	0
606	20240719	105900	4560800	2900	2900	2900	2900	0
607	20240719	105800	4560800	2900	2900	2900	2900	0
608	20240719	105700	4560800	2900	2900	2900	2900	0
609	20240719	105600	4560800	2900	2900	2900	2900	0
610	20240719	105500	4560800	2900	2900	2900	2900	0
611	20240719	105400	4560800	2900	2900	2900	2900	100
612	20240719	105300	4270800	3000	3000	3000	3000	0
613	20240719	105200	4270800	3000	3000	3000	3000	0
614	20240719	105100	4270800	3000	3000	3000	3000	0
615	20240719	105000	4270800	3000	3000	3000	3000	0
616	20240719	104900	4270800	3000	3000	3000	3000	0
617	20240719	104800	4270800	3000	3000	3000	3000	0
618	20240719	104700	4270800	3000	3000	3000	3000	0
619	20240719	104600	4270800	3000	3000	3000	3000	0
620	20240719	104500	4270800	3000	2900	3000	2900	11
621	20240719	104400	4238800	3000	3000	3000	3000	0
622	20240719	104300	4238800	3000	3000	3000	3000	0
623	20240719	104200	4238800	3000	3000	3000	3000	0
624	20240719	104100	4238800	3000	3000	3000	3000	0
625	20240719	104000	4238800	3000	3000	3000	3000	0
626	20240719	103900	4238800	3000	3000	3000	3000	0
627	20240719	103800	4238800	3000	3000	3000	3000	1
628	20240719	103700	4235800	2800	2800	2800	2800	0
629	20240719	103600	4235800	2800	2800	2800	2800	0
630	20240719	103500	4235800	2800	2800	2800	2800	0
631	20240719	103400	4235800	2800	2800	2800	2800	0
632	20240719	103300	4235800	2800	2800	2800	2800	686
633	20240719	103200	2315000	2900	2900	2900	2900	0
634	20240719	103100	2315000	2900	2900	2900	2900	0
635	20240719	103000	2315000	2900	2900	2900	2900	0
636	20240719	102900	2315000	2900	2900	2900	2900	0
637	20240719	102800	2315000	2900	2900	2900	2900	0
638	20240719	102700	2315000	2900	2900	2900	2900	0
639	20240719	102600	2315000	2900	2900	2900	2900	0
640	20240719	102500	2315000	2900	2900	2900	2900	0
641	20240719	102400	2315000	2900	2900	2900	2900	0
642	20240719	102300	2315000	2900	2900	2900	2900	0
643	20240719	102200	2315000	2900	2900	2900	2900	0
644	20240719	102100	2315000	2900	2900	2900	2900	0
645	20240719	102000	2315000	2900	2900	2900	2900	0
646	20240719	101900	2315000	2900	2900	2900	2900	0
647	20240719	101800	2315000	2900	2900	2900	2900	0
648	20240719	101700	2315000	2900	2900	2900	2900	0
649	20240719	101600	2315000	2900	2900	2900	2900	0
650	20240719	101500	2315000	2900	2900	2900	2900	0
651	20240719	101400	2315000	2900	2900	2900	2900	0
652	20240719	101300	2315000	2900	2900	2900	2900	0
653	20240719	101200	2315000	2900	2900	2900	2900	0
654	20240719	101100	2315000	2900	2900	2900	2900	0
655	20240719	101000	2315000	2900	2900	2900	2900	0
656	20240719	100900	2315000	2900	2900	2900	2900	0
657	20240719	100800	2315000	2900	2900	2900	2900	0
658	20240719	100700	2315000	2900	2900	2900	2900	0
659	20240719	100600	2315000	2900	2900	2900	2900	0
660	20240719	100500	2315000	2900	2900	2900	2900	0
661	20240719	100400	2315000	2900	2900	2900	2900	0
662	20240719	100300	2315000	2900	2900	2900	2900	0
663	20240719	100200	2315000	2900	2900	2900	2900	0
664	20240719	100100	2315000	2900	2900	2900	2900	0
665	20240719	100000	2315000	2900	2900	2900	2900	0
666	20240719	095900	2315000	2900	2900	2900	2900	0
667	20240719	095800	2315000	2900	2900	2900	2900	0
668	20240719	095700	2315000	2900	2900	2900	2900	0
669	20240719	095600	2315000	2900	2900	2900	2900	0
670	20240719	095500	2315000	2900	2900	2900	2900	0
671	20240719	095400	2315000	2900	2900	2900	2900	0
672	20240719	095300	2315000	2900	2900	2900	2900	0
673	20240719	095200	2315000	2900	2900	2900	2900	0
674	20240719	095100	2315000	2900	2900	2900	2900	0
675	20240719	095000	2315000	2900	2900	2900	2900	0
676	20240719	094900	2315000	2900	2900	2900	2900	10
677	20240719	094800	2286000	2800	2800	2800	2800	0
678	20240719	094700	2286000	2800	2800	2800	2800	0
679	20240719	094600	2286000	2800	2800	2800	2800	0
680	20240719	094500	2286000	2800	2800	2800	2800	0
681	20240719	094400	2286000	2800	2800	2800	2800	0
682	20240719	094300	2286000	2800	2800	2800	2800	0
683	20240719	094200	2286000	2800	2800	2800	2800	0
684	20240719	094100	2286000	2800	2800	2800	2800	0
685	20240719	094000	2286000	2800	2900	2900	2800	100
686	20240719	093900	2005000	3000	3000	3000	3000	0
687	20240719	093800	2005000	3000	3000	3000	3000	120
688	20240719	093700	1645000	3100	3100	3100	3100	0
689	20240719	093600	1645000	3100	3100	3100	3100	0
690	20240719	093500	1645000	3100	3100	3100	3100	0
691	20240719	093400	1645000	3100	3100	3100	3100	0
692	20240719	093300	1645000	3100	3100	3100	3100	0
693	20240719	093200	1645000	3100	3100	3100	3100	0
694	20240719	093100	1645000	3100	3100	3100	3100	0
695	20240719	093000	1645000	3100	3100	3100	3100	0
696	20240719	092900	1645000	3100	3100	3100	3100	0
697	20240719	092800	1645000	3100	3100	3100	3100	0
698	20240719	092700	1645000	3100	3100	3100	3100	0
699	20240719	092600	1645000	3100	3200	3200	3100	249
700	20240719	092500	869200	3200	3200	3200	3200	0
701	20240719	092400	869200	3200	3200	3200	3200	0
702	20240719	092300	869200	3200	3200	3200	3200	0
703	20240719	092200	869200	3200	3200	3200	3200	100
704	20240719	092100	549200	3200	3200	3200	3200	0
705	20240719	092000	549200	3200	3200	3200	3200	0
706	20240719	091900	549200	3200	3200	3200	3200	60
707	20240719	091800	357200	3200	3200	3200	3200	0
708	20240719	091700	357200	3200	3200	3200	3200	0
709	20240719	091600	357200	3200	3200	3200	3200	0
710	20240719	091500	357200	3200	3200	3200	3200	100
711	20240719	091400	37200	3400	3400	3400	3400	0
712	20240719	091300	37200	3400	3400	3400	3400	0
713	20240719	091200	37200	3400	3400	3400	3400	0
714	20240719	091100	37200	3400	3400	3400	3400	0
715	20240719	091000	37200	3400	3400	3400	3200	11
716	20240719	090900	0	3270	3270	3270	3270	0
717	20240719	090800	0	3270	3270	3270	3270	0
718	20240719	090700	0	3270	3270	3270	3270	0
719	20240719	090600	0	3270	3270	3270	3270	0
720	20240719	090500	0	3270	3270	3270	3270	0
721	20240719	090400	0	3270	3270	3270	3270	0
722	20240719	090300	0	3270	3270	3270	3270	0
723	20240719	090200	0	3270	3270	3270	3270	0
724	20240719	090100	0	3270	3270	3270	3270	0
725	20240719	090000	0	3270	3270	3270	3270	0