KissMeData/434190/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	213800	13463180	5670	5490	5670	5490	500
3	20240717	213700	13463180	5670	5670	5670	5670	0
4	20240717	213600	13463180	5670	5670	5670	5670	0
5	20240717	213500	13463180	5670	5670	5670	5670	0
6	20240717	213400	13463180	5670	5670	5670	5670	0
7	20240717	213300	13463180	5670	5670	5670	5670	0
8	20240717	213200	13463180	5670	5670	5670	5670	0
9	20240717	213100	13463180	5670	5670	5670	5670	0
10	20240717	213000	13463180	5670	5670	5670	5670	0
11	20240717	212900	13463180	5670	5670	5670	5670	0
12	20240717	212800	13463180	5670	5670	5670	5670	0
13	20240717	212700	13463180	5670	5670	5670	5670	0
14	20240717	212600	13463180	5670	5670	5670	5670	0
15	20240717	212500	13463180	5670	5670	5670	5670	0
16	20240717	212400	13463180	5670	5670	5670	5670	0
17	20240717	212300	13463180	5670	5670	5670	5670	0
18	20240717	212200	13463180	5670	5670	5670	5670	0
19	20240717	212100	13463180	5670	5670	5670	5670	0
20	20240717	212000	13463180	5670	5670	5670	5670	0
21	20240717	211900	13463180	5670	5670	5670	5670	0
22	20240717	211800	13463180	5670	5670	5670	5670	0
23	20240717	211700	13463180	5670	5670	5670	5670	0
24	20240717	211600	13463180	5670	5670	5670	5670	0
25	20240717	211500	13463180	5670	5670	5670	5670	0
26	20240717	211400	13463180	5670	5670	5670	5670	0
27	20240717	211300	13463180	5670	5670	5670	5670	0
28	20240717	211200	13463180	5670	5670	5670	5670	0
29	20240717	211100	13463180	5670	5670	5670	5670	0
30	20240717	211000	13463180	5670	5670	5670	5670	0
31	20240717	210900	13463180	5670	5670	5670	5670	0
32	20240717	210800	13463180	5670	5490	5670	5490	500
33	20240717	210700	13463180	5670	5670	5670	5670	0
34	20240717	210600	13463180	5670	5670	5670	5670	0
35	20240717	210500	13463180	5670	5670	5670	5670	0
36	20240717	210400	13463180	5670	5670	5670	5670	0
37	20240717	210300	13463180	5670	5670	5670	5670	0
38	20240717	210200	13463180	5670	5670	5670	5670	0
39	20240717	210100	13463180	5670	5670	5670	5670	0
40	20240717	210000	13463180	5670	5670	5670	5670	0
41	20240717	205900	13463180	5670	5670	5670	5670	0
42	20240717	205800	13463180	5670	5670	5670	5670	0
43	20240717	205700	13463180	5670	5670	5670	5670	0
44	20240717	205600	13463180	5670	5670	5670	5670	0
45	20240717	205500	13463180	5670	5670	5670	5670	0
46	20240717	205400	13463180	5670	5670	5670	5670	0
47	20240717	205300	13463180	5670	5670	5670	5670	0
48	20240717	205200	13463180	5670	5670	5670	5670	0
49	20240717	205100	13463180	5670	5670	5670	5670	0
50	20240717	205000	13463180	5670	5670	5670	5670	0
51	20240717	204900	13463180	5670	5670	5670	5670	0
52	20240717	204800	13463180	5670	5670	5670	5670	0
53	20240717	204700	13463180	5670	5670	5670	5670	0
54	20240717	204600	13463180	5670	5670	5670	5670	0
55	20240717	204500	13463180	5670	5670	5670	5670	0
56	20240717	204400	13463180	5670	5670	5670	5670	0
57	20240717	204300	13463180	5670	5670	5670	5670	0
58	20240717	204200	13463180	5670	5670	5670	5670	0
59	20240717	204100	13463180	5670	5670	5670	5670	0
60	20240717	204000	13463180	5670	5670	5670	5670	0
61	20240717	203900	13463180	5670	5670	5670	5670	0
62	20240717	203800	13463180	5670	5490	5670	5490	500
63	20240717	203700	13463180	5670	5670	5670	5670	0
64	20240717	203600	13463180	5670	5670	5670	5670	0
65	20240717	203500	13463180	5670	5670	5670	5670	0
66	20240717	203400	13463180	5670	5670	5670	5670	0
67	20240717	203300	13463180	5670	5670	5670	5670	0
68	20240717	203200	13463180	5670	5670	5670	5670	0
69	20240717	203100	13463180	5670	5670	5670	5670	0
70	20240717	203000	13463180	5670	5670	5670	5670	0
71	20240717	202900	13463180	5670	5670	5670	5670	0
72	20240717	202800	13463180	5670	5670	5670	5670	0
73	20240717	202700	13463180	5670	5670	5670	5670	0
74	20240717	202600	13463180	5670	5670	5670	5670	0
75	20240717	202500	13463180	5670	5670	5670	5670	0
76	20240717	202400	13463180	5670	5670	5670	5670	0
77	20240717	202300	13463180	5670	5670	5670	5670	0
78	20240717	202200	13463180	5670	5670	5670	5670	0
79	20240717	202100	13463180	5670	5670	5670	5670	0
80	20240717	202000	13463180	5670	5670	5670	5670	0
81	20240717	201900	13463180	5670	5670	5670	5670	0
82	20240717	201800	13463180	5670	5670	5670	5670	0
83	20240717	201700	13463180	5670	5670	5670	5670	0
84	20240717	201600	13463180	5670	5670	5670	5670	0
85	20240717	201500	13463180	5670	5670	5670	5670	0
86	20240717	201400	13463180	5670	5670	5670	5670	0
87	20240717	201300	13463180	5670	5670	5670	5670	0
88	20240717	201200	13463180	5670	5670	5670	5670	0
89	20240717	201100	13463180	5670	5670	5670	5670	0
90	20240717	201000	13463180	5670	5670	5670	5670	0
91	20240717	200900	13463180	5670	5670	5670	5670	0
92	20240717	200800	13463180	5670	5490	5670	5490	500
93	20240717	200700	13463180	5670	5670	5670	5670	0
94	20240717	200600	13463180	5670	5670	5670	5670	0
95	20240717	200500	13463180	5670	5670	5670	5670	0
96	20240717	200400	13463180	5670	5670	5670	5670	0
97	20240717	200300	13463180	5670	5670	5670	5670	0
98	20240717	200200	13463180	5670	5670	5670	5670	0
99	20240717	200100	13463180	5670	5670	5670	5670	0
100	20240717	200000	13463180	5670	5670	5670	5670	0
101	20240717	195900	13463180	5670	5670	5670	5670	0
102	20240717	195800	13463180	5670	5670	5670	5670	0
103	20240717	195700	13463180	5670	5670	5670	5670	0
104	20240717	195600	13463180	5670	5670	5670	5670	0
105	20240717	195500	13463180	5670	5670	5670	5670	0
106	20240717	195400	13463180	5670	5670	5670	5670	0
107	20240717	195300	13463180	5670	5670	5670	5670	0
108	20240717	195200	13463180	5670	5670	5670	5670	0
109	20240717	195100	13463180	5670	5670	5670	5670	0
110	20240717	195000	13463180	5670	5670	5670	5670	0
111	20240717	194900	13463180	5670	5670	5670	5670	0
112	20240717	194800	13463180	5670	5670	5670	5670	0
113	20240717	194700	13463180	5670	5670	5670	5670	0
114	20240717	194600	13463180	5670	5670	5670	5670	0
115	20240717	194500	13463180	5670	5670	5670	5670	0
116	20240717	194400	13463180	5670	5670	5670	5670	0
117	20240717	194300	13463180	5670	5670	5670	5670	0
118	20240717	194200	13463180	5670	5670	5670	5670	0
119	20240717	194100	13463180	5670	5670	5670	5670	0
120	20240717	194000	13463180	5670	5670	5670	5670	0
121	20240717	193900	13463180	5670	5670	5670	5670	0
122	20240717	193800	13463180	5670	5490	5670	5490	500
123	20240717	193700	13463180	5670	5670	5670	5670	0
124	20240717	193600	13463180	5670	5670	5670	5670	0
125	20240717	193500	13463180	5670	5670	5670	5670	0
126	20240717	193400	13463180	5670	5670	5670	5670	0
127	20240717	193300	13463180	5670	5670	5670	5670	0
128	20240717	193200	13463180	5670	5670	5670	5670	0
129	20240717	193100	13463180	5670	5670	5670	5670	0
130	20240717	193000	13463180	5670	5670	5670	5670	0
131	20240717	192900	13463180	5670	5670	5670	5670	0
132	20240717	192800	13463180	5670	5670	5670	5670	0
133	20240717	192700	13463180	5670	5670	5670	5670	0
134	20240717	192600	13463180	5670	5670	5670	5670	0
135	20240717	192500	13463180	5670	5670	5670	5670	0
136	20240717	192400	13463180	5670	5670	5670	5670	0
137	20240717	192300	13463180	5670	5670	5670	5670	0
138	20240717	192200	13463180	5670	5670	5670	5670	0
139	20240717	192100	13463180	5670	5670	5670	5670	0
140	20240717	192000	13463180	5670	5670	5670	5670	0
141	20240717	191900	13463180	5670	5670	5670	5670	0
142	20240717	191800	13463180	5670	5670	5670	5670	0
143	20240717	191700	13463180	5670	5670	5670	5670	0
144	20240717	191600	13463180	5670	5670	5670	5670	0
145	20240717	191500	13463180	5670	5670	5670	5670	0
146	20240717	191400	13463180	5670	5670	5670	5670	0
147	20240717	191300	13463180	5670	5670	5670	5670	0
148	20240717	191200	13463180	5670	5670	5670	5670	0
149	20240717	191100	13463180	5670	5670	5670	5670	0
150	20240717	191000	13463180	5670	5670	5670	5670	0
151	20240717	190900	13463180	5670	5670	5670	5670	0
152	20240717	190800	13463180	5670	5490	5670	5490	500
153	20240717	190700	13463180	5670	5670	5670	5670	0
154	20240717	190600	13463180	5670	5670	5670	5670	0
155	20240717	190500	13463180	5670	5670	5670	5670	0
156	20240717	190400	13463180	5670	5670	5670	5670	0
157	20240717	190300	13463180	5670	5670	5670	5670	0
158	20240717	190200	13463180	5670	5670	5670	5670	0
159	20240717	190100	13463180	5670	5670	5670	5670	0
160	20240717	190000	13463180	5670	5670	5670	5670	0
161	20240717	185900	13463180	5670	5670	5670	5670	0
162	20240717	185800	13463180	5670	5670	5670	5670	0
163	20240717	185700	13463180	5670	5670	5670	5670	0
164	20240717	185600	13463180	5670	5670	5670	5670	0
165	20240717	185500	13463180	5670	5670	5670	5670	0
166	20240717	185400	13463180	5670	5670	5670	5670	0
167	20240717	185300	13463180	5670	5670	5670	5670	0
168	20240717	185200	13463180	5670	5670	5670	5670	0
169	20240717	185100	13463180	5670	5670	5670	5670	0
170	20240717	185000	13463180	5670	5670	5670	5670	0
171	20240717	184900	13463180	5670	5670	5670	5670	0
172	20240717	184800	13463180	5670	5670	5670	5670	0
173	20240717	184700	13463180	5670	5670	5670	5670	0
174	20240717	184600	13463180	5670	5670	5670	5670	0
175	20240717	184500	13463180	5670	5670	5670	5670	0
176	20240717	184400	13463180	5670	5670	5670	5670	0
177	20240717	184300	13463180	5670	5670	5670	5670	0
178	20240717	184200	13463180	5670	5670	5670	5670	0
179	20240717	184100	13463180	5670	5670	5670	5670	0
180	20240717	184000	13463180	5670	5670	5670	5670	0
181	20240717	183900	13463180	5670	5670	5670	5670	0
182	20240717	183800	13463180	5670	5490	5670	5490	500
183	20240717	183700	13463180	5670	5670	5670	5670	0
184	20240717	183600	13463180	5670	5670	5670	5670	0
185	20240717	183500	13463180	5670	5670	5670	5670	0
186	20240717	183400	13463180	5670	5670	5670	5670	0
187	20240717	183300	13463180	5670	5670	5670	5670	0
188	20240717	183200	13463180	5670	5670	5670	5670	0
189	20240717	183100	13463180	5670	5670	5670	5670	0
190	20240717	183000	13463180	5670	5670	5670	5670	0
191	20240717	182900	13463180	5670	5670	5670	5670	0
192	20240717	182800	13463180	5670	5670	5670	5670	0
193	20240717	182700	13463180	5670	5670	5670	5670	0
194	20240717	182600	13463180	5670	5670	5670	5670	0
195	20240717	182500	13463180	5670	5670	5670	5670	0
196	20240717	182400	13463180	5670	5670	5670	5670	0
197	20240717	182300	13463180	5670	5670	5670	5670	0
198	20240717	182200	13463180	5670	5670	5670	5670	0
199	20240717	182100	13463180	5670	5670	5670	5670	0
200	20240717	182000	13463180	5670	5670	5670	5670	0
201	20240717	181900	13463180	5670	5670	5670	5670	0
202	20240717	181800	13463180	5670	5670	5670	5670	0
203	20240717	181700	13463180	5670	5670	5670	5670	0
204	20240717	181600	13463180	5670	5670	5670	5670	0
205	20240717	181500	13463180	5670	5670	5670	5670	0
206	20240717	181400	13463180	5670	5670	5670	5670	0
207	20240717	181300	13463180	5670	5670	5670	5670	0
208	20240717	181200	13463180	5670	5670	5670	5670	0
209	20240717	181100	13463180	5670	5670	5670	5670	0
210	20240717	181000	13463180	5670	5670	5670	5670	0
211	20240717	180900	13463180	5670	5670	5670	5670	0
212	20240717	180800	13463180	5670	5490	5670	5490	500
213	20240717	180700	13463180	5670	5670	5670	5670	0
214	20240717	180600	13463180	5670	5670	5670	5670	0
215	20240717	180500	13463180	5670	5670	5670	5670	0
216	20240717	180400	13463180	5670	5670	5670	5670	0
217	20240717	180300	13463180	5670	5670	5670	5670	0
218	20240717	180200	13463180	5670	5670	5670	5670	0
219	20240717	180100	13463180	5670	5670	5670	5670	0
220	20240717	180000	13463180	5670	5670	5670	5670	0
221	20240717	175900	13463180	5670	5670	5670	5670	0
222	20240717	175800	13463180	5670	5670	5670	5670	0
223	20240717	175700	13463180	5670	5670	5670	5670	0
224	20240717	175600	13463180	5670	5670	5670	5670	0
225	20240717	175500	13463180	5670	5670	5670	5670	0
226	20240717	175400	13463180	5670	5670	5670	5670	0
227	20240717	175300	13463180	5670	5670	5670	5670	0
228	20240717	175200	13463180	5670	5670	5670	5670	0
229	20240717	175100	13463180	5670	5670	5670	5670	0
230	20240717	175000	13463180	5670	5670	5670	5670	0
231	20240717	174900	13463180	5670	5670	5670	5670	0
232	20240717	174800	13463180	5670	5670	5670	5670	0
233	20240717	174700	13463180	5670	5670	5670	5670	0
234	20240717	174600	13463180	5670	5670	5670	5670	0
235	20240717	174500	13463180	5670	5670	5670	5670	0
236	20240717	174400	13463180	5670	5670	5670	5670	0
237	20240717	174300	13463180	5670	5670	5670	5670	0
238	20240717	174200	13463180	5670	5670	5670	5670	0
239	20240717	174100	13463180	5670	5670	5670	5670	0
240	20240717	174000	13463180	5670	5670	5670	5670	0
241	20240717	173900	13463180	5670	5670	5670	5670	0
242	20240717	173800	13463180	5670	5490	5670	5490	500
243	20240717	173700	13463180	5670	5670	5670	5670	0
244	20240717	173600	13463180	5670	5670	5670	5670	0
245	20240717	173500	13463180	5670	5670	5670	5670	0
246	20240717	173400	13463180	5670	5670	5670	5670	0
247	20240717	173300	13463180	5670	5670	5670	5670	0
248	20240717	173200	13463180	5670	5670	5670	5670	0
249	20240717	173100	13463180	5670	5670	5670	5670	0
250	20240717	173000	13463180	5670	5670	5670	5670	0
251	20240717	172900	13463180	5670	5670	5670	5670	0
252	20240717	172800	13463180	5670	5670	5670	5670	0
253	20240717	172700	13463180	5670	5670	5670	5670	0
254	20240717	172600	13463180	5670	5670	5670	5670	0
255	20240717	172500	13463180	5670	5670	5670	5670	0
256	20240717	172400	13463180	5670	5670	5670	5670	0
257	20240717	172300	13463180	5670	5670	5670	5670	0
258	20240717	172200	13463180	5670	5670	5670	5670	0
259	20240717	172100	13463180	5670	5670	5670	5670	0
260	20240717	172000	13463180	5670	5670	5670	5670	0
261	20240717	171900	13463180	5670	5670	5670	5670	0
262	20240717	171800	13463180	5670	5670	5670	5670	0
263	20240717	171700	13463180	5670	5670	5670	5670	0
264	20240717	171600	13463180	5670	5670	5670	5670	0
265	20240717	171500	13463180	5670	5670	5670	5670	0
266	20240717	171400	13463180	5670	5670	5670	5670	0
267	20240717	171300	13463180	5670	5670	5670	5670	0
268	20240717	171200	13463180	5670	5670	5670	5670	0
269	20240717	171100	13463180	5670	5670	5670	5670	0
270	20240717	171000	13463180	5670	5670	5670	5670	0
271	20240717	170900	13463180	5670	5670	5670	5670	0
272	20240717	170800	13463180	5670	5490	5670	5490	500
273	20240717	170700	13463180	5670	5670	5670	5670	0
274	20240717	170600	13463180	5670	5670	5670	5670	0
275	20240717	170500	13463180	5670	5670	5670	5670	0
276	20240717	170400	13463180	5670	5670	5670	5670	0
277	20240717	170300	13463180	5670	5670	5670	5670	0
278	20240717	170200	13463180	5670	5670	5670	5670	0
279	20240717	170100	13463180	5670	5670	5670	5670	0
280	20240717	170000	13463180	5670	5670	5670	5670	0
281	20240717	165900	13463180	5670	5670	5670	5670	0
282	20240717	165800	13463180	5670	5670	5670	5670	0
283	20240717	165700	13463180	5670	5670	5670	5670	0
284	20240717	165600	13463180	5670	5670	5670	5670	0
285	20240717	165500	13463180	5670	5670	5670	5670	0
286	20240717	165400	13463180	5670	5670	5670	5670	0
287	20240717	165300	13463180	5670	5670	5670	5670	0
288	20240717	165200	13463180	5670	5670	5670	5670	0
289	20240717	165100	13463180	5670	5670	5670	5670	0
290	20240717	165000	13463180	5670	5670	5670	5670	0
291	20240717	164900	13463180	5670	5670	5670	5670	0
292	20240717	164800	13463180	5670	5670	5670	5670	0
293	20240717	164700	13463180	5670	5670	5670	5670	0
294	20240717	164600	13463180	5670	5670	5670	5670	0
295	20240717	164500	13463180	5670	5670	5670	5670	0
296	20240717	164400	13463180	5670	5670	5670	5670	0
297	20240717	164300	13463180	5670	5670	5670	5670	0
298	20240717	164200	13463180	5670	5670	5670	5670	0
299	20240717	164100	13463180	5670	5670	5670	5670	0
300	20240717	164000	13463180	5670	5670	5670	5670	0
301	20240717	163900	13463180	5670	5670	5670	5670	0
302	20240717	163800	13463180	5670	5490	5670	5490	500
303	20240717	163700	13463180	5670	5670	5670	5670	0
304	20240717	163600	13463180	5670	5670	5670	5670	0
305	20240717	163500	13463180	5670	5670	5670	5670	0
306	20240717	163400	13463180	5670	5670	5670	5670	0
307	20240717	163300	13463180	5670	5670	5670	5670	0
308	20240717	163200	13463180	5670	5670	5670	5670	0
309	20240717	163100	13463180	5670	5670	5670	5670	0
310	20240717	163000	13463180	5670	5670	5670	5670	0
311	20240717	162900	13463180	5670	5670	5670	5670	0
312	20240717	162800	13463180	5670	5670	5670	5670	0
313	20240717	162700	13463180	5670	5670	5670	5670	0
314	20240717	162600	13463180	5670	5670	5670	5670	0
315	20240717	162500	13463180	5670	5670	5670	5670	0
316	20240717	162400	13463180	5670	5670	5670	5670	0
317	20240717	162300	13463180	5670	5670	5670	5670	0
318	20240717	162200	13463180	5670	5670	5670	5670	0
319	20240717	162100	13463180	5670	5670	5670	5670	0
320	20240717	162000	13463180	5670	5670	5670	5670	0
321	20240717	161900	13463180	5670	5670	5670	5670	0
322	20240717	161800	13463180	5670	5670	5670	5670	0
323	20240717	161700	13463180	5670	5670	5670	5670	0
324	20240717	161600	13463180	5670	5670	5670	5670	0
325	20240717	161500	13463180	5670	5670	5670	5670	0
326	20240717	161400	13463180	5670	5670	5670	5670	0
327	20240717	161300	13463180	5670	5670	5670	5670	0
328	20240717	161200	13463180	5670	5670	5670	5670	0
329	20240717	161100	13463180	5670	5670	5670	5670	0
330	20240717	161000	13463180	5670	5670	5670	5670	0
331	20240717	160900	13463180	5670	5670	5670	5670	0
332	20240717	160800	13463180	5670	5490	5670	5490	500
333	20240717	160700	13463180	5670	5670	5670	5670	0
334	20240717	160600	13463180	5670	5670	5670	5670	0
335	20240717	160500	13463180	5670	5670	5670	5670	0
336	20240717	160400	13463180	5670	5670	5670	5670	0
337	20240717	160300	13463180	5670	5670	5670	5670	0
338	20240717	160200	13463180	5670	5670	5670	5670	0
339	20240717	160100	13463180	5670	5670	5670	5670	0
340	20240717	160000	13463180	5670	5670	5670	5670	0
341	20240717	155900	13463180	5670	5670	5670	5670	0
342	20240717	155800	13463180	5670	5670	5670	5670	0
343	20240717	155700	13463180	5670	5670	5670	5670	0
344	20240717	155600	13463180	5670	5670	5670	5670	0
345	20240717	155500	13463180	5670	5670	5670	5670	0
346	20240717	155400	13463180	5670	5670	5670	5670	0
347	20240717	155300	13463180	5670	5670	5670	5670	0
348	20240717	155200	13463180	5670	5670	5670	5670	0
349	20240717	155100	13463180	5670	5670	5670	5670	0
350	20240717	155000	13463180	5670	5670	5670	5670	0
351	20240717	154900	13463180	5670	5670	5670	5670	0
352	20240717	154800	13463180	5670	5670	5670	5670	0
353	20240717	154700	13463180	5670	5670	5670	5670	0
354	20240717	154600	13463180	5670	5670	5670	5670	0
355	20240717	154500	13463180	5670	5670	5670	5670	0
356	20240717	154400	13463180	5670	5670	5670	5670	0
357	20240717	154300	13463180	5670	5670	5670	5670	0
358	20240717	154200	13463180	5670	5670	5670	5670	0
359	20240717	154100	13463180	5670	5670	5670	5670	0
360	20240717	154000	13463180	5670	5670	5670	5670	0
361	20240717	153900	13463180	5670	5670	5670	5670	0
362	20240717	153800	13463180	5670	5490	5670	5490	500
363	20240717	153700	13463180	5670	5670	5670	5670	0
364	20240717	153600	13463180	5670	5670	5670	5670	0
365	20240717	153500	13463180	5670	5670	5670	5670	0
366	20240717	153400	13463180	5670	5670	5670	5670	0
367	20240717	153300	13463180	5670	5670	5670	5670	0
368	20240717	153200	13463180	5670	5670	5670	5670	0
369	20240717	153100	13463180	5670	5670	5670	5670	0
370	20240717	153000	13463180	5670	5670	5670	5670	0
371	20240717	152900	13463180	5670	5670	5670	5670	0
372	20240717	152800	13463180	5670	5670	5670	5670	0
373	20240717	152700	13463180	5670	5670	5670	5670	0
374	20240717	152600	13463180	5670	5670	5670	5670	0
375	20240717	152500	13463180	5670	5670	5670	5670	0
376	20240717	152400	13463180	5670	5670	5670	5670	0
377	20240717	152300	13463180	5670	5670	5670	5670	0
378	20240717	152200	13463180	5670	5670	5670	5670	0
379	20240717	152100	13463180	5670	5670	5670	5670	0
380	20240717	152000	13463180	5670	5670	5670	5670	0
381	20240717	151900	13463180	5670	5670	5670	5670	0
382	20240717	151800	13463180	5670	5670	5670	5670	0
383	20240717	151700	13463180	5670	5670	5670	5670	0
384	20240717	151600	13463180	5670	5670	5670	5670	0
385	20240717	151500	13463180	5670	5670	5670	5670	0
386	20240717	151400	13463180	5670	5670	5670	5670	0
387	20240717	151300	13463180	5670	5670	5670	5670	0
388	20240717	151200	13463180	5670	5670	5670	5670	0
389	20240717	151100	13463180	5670	5490	5670	5490	500
390	20240717	151000	10665500	5450	5450	5450	5450	0
391	20240717	150900	10665500	5450	5450	5450	5450	0
392	20240717	150800	10665500	5450	5450	5450	5450	0
393	20240717	150700	10665500	5450	5450	5450	5450	0
394	20240717	150600	10665500	5450	5450	5450	5450	0
395	20240717	150500	10665500	5450	5450	5450	5450	0
396	20240717	150400	10665500	5450	5450	5450	5450	0
397	20240717	150300	10665500	5450	5450	5450	5450	0
398	20240717	150200	10665500	5450	5450	5450	5450	0
399	20240717	150100	10665500	5450	5450	5450	5450	0
400	20240717	150000	10665500	5450	5450	5450	5450	0
401	20240717	145900	10665500	5450	5450	5450	5450	0
402	20240717	145800	10665500	5450	5450	5450	5450	0
403	20240717	145700	10665500	5450	5450	5450	5450	0
404	20240717	145600	10665500	5450	5450	5450	5450	0
405	20240717	145500	10665500	5450	5450	5450	5450	0
406	20240717	145400	10665500	5450	5450	5450	5450	0
407	20240717	145300	10665500	5450	5450	5450	5450	0
408	20240717	145200	10665500	5450	5450	5450	5450	0
409	20240717	145100	10665500	5450	5450	5450	5450	0
410	20240717	145000	10665500	5450	5450	5450	5450	0
411	20240717	144900	10665500	5450	5450	5450	5450	0
412	20240717	144800	10665500	5450	5450	5450	5450	0
413	20240717	144700	10665500	5450	5450	5450	5450	0
414	20240717	144600	10665500	5450	5450	5450	5450	0
415	20240717	144500	10665500	5450	5450	5450	5450	0
416	20240717	144400	10665500	5450	5450	5450	5450	0
417	20240717	144300	10665500	5450	5450	5450	5450	260
418	20240717	144200	9248500	5240	5240	5240	5240	0
419	20240717	144100	9248500	5240	5240	5240	5240	0
420	20240717	144000	9248500	5240	5240	5240	5240	0
421	20240717	143900	9248500	5240	5240	5240	5240	0
422	20240717	143800	9248500	5240	5240	5240	5240	0
423	20240717	143700	9248500	5240	5240	5240	5240	0
424	20240717	143600	9248500	5240	5240	5240	5240	0
425	20240717	143500	9248500	5240	5240	5240	5240	0
426	20240717	143400	9248500	5240	5240	5240	5240	0
427	20240717	143300	9248500	5240	5240	5240	5240	0
428	20240717	143200	9248500	5240	5240	5240	5240	0
429	20240717	143100	9248500	5240	5240	5240	5240	0
430	20240717	143000	9248500	5240	5240	5240	5240	0
431	20240717	142900	9248500	5240	5240	5240	5240	0
432	20240717	142800	9248500	5240	5240	5240	5240	0
433	20240717	142700	9248500	5240	5240	5240	5240	0
434	20240717	142600	9248500	5240	5240	5240	5240	0
435	20240717	142500	9248500	5240	5240	5240	5240	0
436	20240717	142400	9248500	5240	5240	5240	5240	0
437	20240717	142300	9248500	5240	5240	5240	5240	0
438	20240717	142200	9248500	5240	5240	5240	5240	0
439	20240717	142100	9248500	5240	5240	5240	5240	0
440	20240717	142000	9248500	5240	5240	5240	5240	0
441	20240717	141900	9248500	5240	5240	5240	5240	0
442	20240717	141800	9248500	5240	5240	5240	5240	0
443	20240717	141700	9248500	5240	5240	5240	5240	0
444	20240717	141600	9248500	5240	5240	5240	5240	0
445	20240717	141500	9248500	5240	5240	5240	5240	0
446	20240717	141400	9248500	5240	5240	5240	5240	0
447	20240717	141300	9248500	5240	5240	5240	5240	0
448	20240717	141200	9248500	5240	5240	5240	5240	0
449	20240717	141100	9248500	5240	5250	5250	5240	501
450	20240717	141000	6620310	5490	5490	5490	5490	0
451	20240717	140900	6620310	5490	5490	5490	5490	0
452	20240717	140800	6620310	5490	5490	5490	5490	0
453	20240717	140700	6620310	5490	5440	5490	5440	150
454	20240717	140600	5797010	5440	5440	5440	5440	0
455	20240717	140500	5797010	5440	5440	5440	5440	0
456	20240717	140400	5797010	5440	5440	5440	5440	0
457	20240717	140300	5797010	5440	5440	5440	5440	0
458	20240717	140200	5797010	5440	5440	5440	5440	0
459	20240717	140100	5797010	5440	5440	5440	5440	0
460	20240717	140000	5797010	5440	5440	5440	5440	0
461	20240717	135900	5797010	5440	5440	5440	5440	0
462	20240717	135800	5797010	5440	5440	5440	5440	0
463	20240717	135700	5797010	5440	5440	5440	5440	0
464	20240717	135600	5797010	5440	5440	5440	5440	0
465	20240717	135500	5797010	5440	5440	5440	5440	0
466	20240717	135400	5797010	5440	5440	5440	5440	0
467	20240717	135300	5797010	5440	5440	5440	5440	0
468	20240717	135200	5797010	5440	5440	5440	5440	0
469	20240717	135100	5797010	5440	5440	5440	5440	0
470	20240717	135000	5797010	5440	5440	5440	5440	0
471	20240717	134900	5797010	5440	5440	5440	5440	0
472	20240717	134800	5797010	5440	5440	5440	5440	0
473	20240717	134700	5797010	5440	5440	5440	5440	0
474	20240717	134600	5797010	5440	5440	5440	5440	0
475	20240717	134500	5797010	5440	5440	5440	5440	0
476	20240717	134400	5797010	5440	5440	5440	5440	0
477	20240717	134300	5797010	5440	5440	5440	5440	0
478	20240717	134200	5797010	5440	5440	5440	5440	0
479	20240717	134100	5797010	5440	5440	5440	5440	0
480	20240717	134000	5797010	5440	5440	5440	5440	0
481	20240717	133900	5797010	5440	5440	5440	5440	0
482	20240717	133800	5797010	5440	5440	5440	5440	0
483	20240717	133700	5797010	5440	5440	5440	5440	0
484	20240717	133600	5797010	5440	5440	5440	5440	0
485	20240717	133500	5797010	5440	5440	5440	5440	0
486	20240717	133400	5797010	5440	5440	5440	5440	0
487	20240717	133300	5797010	5440	5440	5440	5440	0
488	20240717	133200	5797010	5440	5440	5440	5440	0
489	20240717	133100	5797010	5440	5440	5440	5440	0
490	20240717	133000	5797010	5440	5440	5440	5440	483
491	20240717	132900	3169490	5440	5440	5440	5440	0
492	20240717	132800	3169490	5440	5440	5440	5440	0
493	20240717	132700	3169490	5440	5440	5440	5440	0
494	20240717	132600	3169490	5440	5440	5440	5440	0
495	20240717	132500	3169490	5440	5440	5440	5440	0
496	20240717	132400	3169490	5440	5440	5440	5440	0
497	20240717	132300	3169490	5440	5440	5440	5440	0
498	20240717	132200	3169490	5440	5440	5440	5440	0
499	20240717	132100	3169490	5440	5440	5440	5440	0
500	20240717	132000	3169490	5440	5440	5440	5440	0
501	20240717	131900	3169490	5440	5440	5440	5440	0
502	20240717	131800	3169490	5440	5440	5440	5440	0
503	20240717	131700	3169490	5440	5440	5440	5440	0
504	20240717	131600	3169490	5440	5440	5440	5440	0
505	20240717	131500	3169490	5440	5440	5440	5440	0
506	20240717	131400	3169490	5440	5440	5440	5440	0
507	20240717	131300	3169490	5440	5440	5440	5440	0
508	20240717	131200	3169490	5440	5440	5440	5440	0
509	20240717	131100	3169490	5440	5440	5440	5440	0
510	20240717	131000	3169490	5440	5440	5440	5440	0
511	20240717	130900	3169490	5440	5440	5440	5440	0
512	20240717	130800	3169490	5440	5440	5440	5440	0
513	20240717	130700	3169490	5440	5440	5440	5440	0
514	20240717	130600	3169490	5440	5440	5440	5440	0
515	20240717	130500	3169490	5440	5440	5440	5440	0
516	20240717	130400	3169490	5440	5440	5440	5440	0
517	20240717	130300	3169490	5440	5440	5440	5440	0
518	20240717	130200	3169490	5440	5440	5440	5440	0
519	20240717	130100	3169490	5440	5440	5440	5440	0
520	20240717	130000	3169490	5440	5440	5440	5440	0
521	20240717	125900	3169490	5440	5440	5440	5440	0
522	20240717	125800	3169490	5440	5440	5440	5440	0
523	20240717	125700	3169490	5440	5440	5440	5440	0
524	20240717	125600	3169490	5440	5440	5440	5440	0
525	20240717	125500	3169490	5440	5440	5440	5440	0
526	20240717	125400	3169490	5440	5440	5440	5440	0
527	20240717	125300	3169490	5440	5440	5440	5440	0
528	20240717	125200	3169490	5440	5440	5440	5440	0
529	20240717	125100	3169490	5440	5440	5440	5440	0
530	20240717	125000	3169490	5440	5440	5440	5440	0
531	20240717	124900	3169490	5440	5440	5440	5440	0
532	20240717	124800	3169490	5440	5440	5440	5440	0
533	20240717	124700	3169490	5440	5440	5440	5440	0
534	20240717	124600	3169490	5440	5440	5440	5440	0
535	20240717	124500	3169490	5440	5440	5440	5440	0
536	20240717	124400	3169490	5440	5440	5440	5440	0
537	20240717	124300	3169490	5440	5440	5440	5440	0
538	20240717	124200	3169490	5440	5440	5440	5440	0
539	20240717	124100	3169490	5440	5440	5440	5440	0
540	20240717	124000	3169490	5440	5440	5440	5440	0
541	20240717	123900	3169490	5440	5440	5440	5440	0
542	20240717	123800	3169490	5440	5440	5440	5440	0
543	20240717	123700	3169490	5440	5440	5440	5440	0
544	20240717	123600	3169490	5440	5440	5440	5440	0
545	20240717	123500	3169490	5440	5440	5440	5440	0
546	20240717	123400	3169490	5440	5440	5440	5440	0
547	20240717	123300	3169490	5440	5440	5440	5440	0
548	20240717	123200	3169490	5440	5440	5440	5440	0
549	20240717	123100	3169490	5440	5440	5440	5440	0
550	20240717	123000	3169490	5440	5440	5440	5440	0
551	20240717	122900	3169490	5440	5440	5440	5440	0
552	20240717	122800	3169490	5440	5440	5440	5440	0
553	20240717	122700	3169490	5440	5440	5440	5440	0
554	20240717	122600	3169490	5440	5440	5440	5440	0
555	20240717	122500	3169490	5440	5440	5440	5440	0
556	20240717	122400	3169490	5440	5440	5440	5440	0
557	20240717	122300	3169490	5440	5440	5440	5440	0
558	20240717	122200	3169490	5440	5440	5440	5440	0
559	20240717	122100	3169490	5440	5440	5440	5440	100
560	20240717	122000	2625490	5490	5490	5490	5490	0
561	20240717	121900	2625490	5490	5490	5490	5490	0
562	20240717	121800	2625490	5490	5490	5490	5490	0
563	20240717	121700	2625490	5490	5490	5490	5490	0
564	20240717	121600	2625490	5490	5490	5490	5490	0
565	20240717	121500	2625490	5490	5490	5490	5490	0
566	20240717	121400	2625490	5490	5490	5490	5490	0
567	20240717	121300	2625490	5490	5490	5490	5490	0
568	20240717	121200	2625490	5490	5490	5490	5490	0
569	20240717	121100	2625490	5490	5490	5490	5490	0
570	20240717	121000	2625490	5490	5490	5490	5490	0
571	20240717	120900	2625490	5490	5490	5490	5490	0
572	20240717	120800	2625490	5490	5490	5490	5490	0
573	20240717	120700	2625490	5490	5490	5490	5490	0
574	20240717	120600	2625490	5490	5490	5490	5490	0
575	20240717	120500	2625490	5490	5490	5490	5490	0
576	20240717	120400	2625490	5490	5490	5490	5490	0
577	20240717	120300	2625490	5490	5490	5490	5490	0
578	20240717	120200	2625490	5490	5490	5490	5490	0
579	20240717	120100	2625490	5490	5490	5490	5490	0
580	20240717	120000	2625490	5490	5490	5490	5490	0
581	20240717	115900	2625490	5490	5490	5490	5490	0
582	20240717	115800	2625490	5490	5490	5490	5490	0
583	20240717	115700	2625490	5490	5490	5490	5490	0
584	20240717	115600	2625490	5490	5490	5490	5490	0
585	20240717	115500	2625490	5490	5490	5490	5490	0
586	20240717	115400	2625490	5490	5490	5490	5490	0
587	20240717	115300	2625490	5490	5490	5490	5490	0
588	20240717	115200	2625490	5490	5490	5490	5490	0
589	20240717	115100	2625490	5490	5490	5490	5490	0
590	20240717	115000	2625490	5490	5490	5490	5490	0
591	20240717	114900	2625490	5490	5490	5490	5490	0
592	20240717	114800	2625490	5490	5490	5490	5490	0
593	20240717	114700	2625490	5490	5490	5490	5490	0
594	20240717	114600	2625490	5490	5490	5490	5490	0
595	20240717	114500	2625490	5490	5490	5490	5490	0
596	20240717	114400	2625490	5490	5490	5490	5490	0
597	20240717	114300	2625490	5490	5490	5490	5490	0
598	20240717	114200	2625490	5490	5490	5490	5490	0
599	20240717	114100	2625490	5490	5490	5490	5490	0
600	20240717	114000	2625490	5490	5490	5490	5490	0
601	20240717	113900	2625490	5490	5490	5490	5490	0
602	20240717	113800	2625490	5490	5490	5490	5490	0
603	20240717	113700	2625490	5490	5490	5490	5490	0
604	20240717	113600	2625490	5490	5490	5490	5490	0
605	20240717	113500	2625490	5490	5490	5490	5490	0
606	20240717	113400	2625490	5490	5490	5490	5490	0
607	20240717	113300	2625490	5490	5490	5490	5490	0
608	20240717	113200	2625490	5490	5490	5490	5490	0
609	20240717	113100	2625490	5490	5490	5490	5490	0
610	20240717	113000	2625490	5490	5490	5490	5490	0
611	20240717	112900	2625490	5490	5490	5490	5490	0
612	20240717	112800	2625490	5490	5490	5490	5490	0
613	20240717	112700	2625490	5490	5490	5490	5490	0
614	20240717	112600	2625490	5490	5490	5490	5490	0
615	20240717	112500	2625490	5490	5490	5490	5490	0
616	20240717	112400	2625490	5490	5490	5490	5490	0
617	20240717	112300	2625490	5490	5490	5490	5490	0
618	20240717	112200	2625490	5490	5490	5490	5490	0
619	20240717	112100	2625490	5490	5490	5490	5490	0
620	20240717	112000	2625490	5490	5490	5490	5490	0
621	20240717	111900	2625490	5490	5490	5490	5490	0
622	20240717	111800	2625490	5490	5490	5490	5490	0
623	20240717	111700	2625490	5490	5490	5490	5490	0
624	20240717	111600	2625490	5490	5490	5490	5490	0
625	20240717	111500	2625490	5490	5490	5490	5490	0
626	20240717	111400	2625490	5490	5490	5490	5490	0
627	20240717	111300	2625490	5490	5490	5490	5490	0
628	20240717	111200	2625490	5490	5490	5490	5490	0
629	20240717	111100	2625490	5490	5490	5490	5490	0
630	20240717	111000	2625490	5490	5490	5490	5490	0
631	20240717	110900	2625490	5490	5490	5490	5490	0
632	20240717	110800	2625490	5490	5490	5490	5490	0
633	20240717	110700	2625490	5490	5490	5490	5490	0
634	20240717	110600	2625490	5490	5490	5490	5490	0
635	20240717	110500	2625490	5490	5490	5490	5490	0
636	20240717	110400	2625490	5490	5490	5490	5490	0
637	20240717	110300	2625490	5490	5490	5490	5490	0
638	20240717	110200	2625490	5490	5490	5490	5490	0
639	20240717	110100	2625490	5490	5490	5490	5490	0
640	20240717	110000	2625490	5490	5490	5490	5490	0
641	20240717	105900	2625490	5490	5490	5490	5490	0
642	20240717	105800	2625490	5490	5490	5490	5490	0
643	20240717	105700	2625490	5490	5490	5490	5490	0
644	20240717	105600	2625490	5490	5490	5490	5490	0
645	20240717	105500	2625490	5490	5490	5490	5490	0
646	20240717	105400	2625490	5490	5490	5490	5490	0
647	20240717	105300	2625490	5490	5490	5490	5490	0
648	20240717	105200	2625490	5490	5490	5490	5490	0
649	20240717	105100	2625490	5490	5490	5490	5490	0
650	20240717	105000	2625490	5490	5490	5490	5490	0
651	20240717	104900	2625490	5490	5490	5490	5490	0
652	20240717	104800	2625490	5490	5490	5490	5490	0
653	20240717	104700	2625490	5490	5490	5490	5490	0
654	20240717	104600	2625490	5490	5490	5490	5490	0
655	20240717	104500	2625490	5490	5490	5490	5490	0
656	20240717	104400	2625490	5490	5490	5490	5490	0
657	20240717	104300	2625490	5490	5490	5490	5490	0
658	20240717	104200	2625490	5490	5490	5490	5490	0
659	20240717	104100	2625490	5490	5490	5490	5490	0
660	20240717	104000	2625490	5490	5490	5490	5490	0
661	20240717	103900	2625490	5490	5490	5490	5490	0
662	20240717	103800	2625490	5490	5490	5490	5490	0
663	20240717	103700	2625490	5490	5490	5490	5490	0
664	20240717	103600	2625490	5490	5490	5490	5490	0
665	20240717	103500	2625490	5490	5490	5490	5490	0
666	20240717	103400	2625490	5490	5490	5490	5490	0
667	20240717	103300	2625490	5490	5490	5490	5490	0
668	20240717	103200	2625490	5490	5490	5490	5490	0
669	20240717	103100	2625490	5490	5490	5490	5490	0
670	20240717	103000	2625490	5490	5490	5490	5490	0
671	20240717	102900	2625490	5490	5490	5490	5490	0
672	20240717	102800	2625490	5490	5490	5490	5490	0
673	20240717	102700	2625490	5490	5490	5490	5490	0
674	20240717	102600	2625490	5490	5490	5490	5490	1
675	20240717	102500	2620000	5210	5210	5210	5210	0
676	20240717	102400	2620000	5210	5230	5230	5210	397
677	20240717	102300	549000	5490	5490	5490	5490	0
678	20240717	102200	549000	5490	5490	5490	5490	0
679	20240717	102100	549000	5490	5490	5490	5490	0
680	20240717	102000	549000	5490	5490	5490	5490	0
681	20240717	101900	549000	5490	5490	5490	5490	0
682	20240717	101800	549000	5490	5490	5490	5490	0
683	20240717	101700	549000	5490	5490	5490	5490	0
684	20240717	101600	549000	5490	5490	5490	5490	0
685	20240717	101500	549000	5490	5490	5490	5490	0
686	20240717	101400	549000	5490	5490	5490	5490	0
687	20240717	101300	549000	5490	5490	5490	5490	0
688	20240717	101200	549000	5490	5490	5490	5490	0
689	20240717	101100	549000	5490	5490	5490	5490	0
690	20240717	101000	549000	5490	5490	5490	5490	0
691	20240717	100900	549000	5490	5490	5490	5490	0
692	20240717	100800	549000	5490	5490	5490	5490	0
693	20240717	100700	549000	5490	5490	5490	5490	0
694	20240717	100600	549000	5490	5490	5490	5490	0
695	20240717	100500	549000	5490	5490	5490	5490	0
696	20240717	100400	549000	5490	5490	5490	5490	0
697	20240717	100300	549000	5490	5490	5490	5490	0
698	20240717	100200	549000	5490	5490	5490	5490	100
699	20240717	100100	0	5500	5500	5500	5500	0
700	20240717	100000	0	5500	5500	5500	5500	0
701	20240717	095900	0	5500	5500	5500	5500	0
702	20240717	095800	0	5500	5500	5500	5500	0
703	20240717	095700	0	5500	5500	5500	5500	0
704	20240717	095600	0	5500	5500	5500	5500	0
705	20240717	095500	0	5500	5500	5500	5500	0
706	20240717	095400	0	5500	5500	5500	5500	0
707	20240717	095300	0	5500	5500	5500	5500	0
708	20240717	095200	0	5500	5500	5500	5500	0
709	20240717	095100	0	5500	5500	5500	5500	0
710	20240717	095000	0	5500	5500	5500	5500	0
711	20240717	094900	0	5500	5500	5500	5500	0
712	20240717	094800	0	5500	5500	5500	5500	0
713	20240717	094700	0	5500	5500	5500	5500	0
714	20240717	094600	0	5500	5500	5500	5500	0
715	20240717	094500	0	5500	5500	5500	5500	0
716	20240717	094400	0	5500	5500	5500	5500	0
717	20240717	094300	0	5500	5500	5500	5500	0
718	20240717	094200	0	5500	5500	5500	5500	0
719	20240717	094100	0	5500	5500	5500	5500	0
720	20240717	094000	0	5500	5500	5500	5500	0
721	20240717	093900	0	5500	5500	5500	5500	0
722	20240717	093800	0	5500	5500	5500	5500	0
723	20240717	093700	0	5500	5500	5500	5500	0
724	20240717	093600	0	5500	5500	5500	5500	0
725	20240717	093500	0	5500	5500	5500	5500	0
726	20240717	093400	0	5500	5500	5500	5500	0
727	20240717	093300	0	5500	5500	5500	5500	0
728	20240717	093200	0	5500	5500	5500	5500	0
729	20240717	093100	0	5500	5500	5500	5500	0
730	20240717	093000	0	5500	5500	5500	5500	0
731	20240717	092900	0	5500	5500	5500	5500	0
732	20240717	092800	0	5500	5500	5500	5500	0
733	20240717	092700	0	5500	5500	5500	5500	0
734	20240717	092600	0	5500	5500	5500	5500	0
735	20240717	092500	0	5500	5500	5500	5500	0
736	20240717	092400	0	5500	5500	5500	5500	0
737	20240717	092300	0	5500	5500	5500	5500	0
738	20240717	092200	0	5500	5500	5500	5500	0
739	20240717	092100	0	5500	5500	5500	5500	0
740	20240717	092000	0	5500	5500	5500	5500	0
741	20240717	091900	0	5500	5500	5500	5500	0
742	20240717	091800	0	5500	5500	5500	5500	0
743	20240717	091700	0	5500	5500	5500	5500	0
744	20240717	091600	0	5500	5500	5500	5500	0
745	20240717	091500	0	5500	5500	5500	5500	0
746	20240717	091400	0	5500	5500	5500	5500	0
747	20240717	091300	0	5500	5500	5500	5500	0
748	20240717	091200	0	5500	5500	5500	5500	0
749	20240717	091100	0	5500	5500	5500	5500	0
750	20240717	091000	0	5500	5500	5500	5500	0
751	20240717	090900	0	5500	5500	5500	5500	0
752	20240717	090800	0	5500	5500	5500	5500	0
753	20240717	090700	0	5500	5500	5500	5500	0
754	20240717	090600	0	5500	5500	5500	5500	0
755	20240717	090500	0	5500	5500	5500	5500	0
756	20240717	090400	0	5500	5500	5500	5500	0
757	20240717	090300	0	5500	5500	5500	5500	0
758	20240717	090200	0	5500	5500	5500	5500	0
759	20240717	090100	0	5500	5500	5500	5500	0
760	20240717	090000	0	5500	5500	5500	5500	0