KissMeData/434190/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212900	11585890	5750	5600	5750	5600	340
3	20240722	212800	11585890	5750	5750	5750	5750	0
4	20240722	212700	11585890	5750	5750	5750	5750	0
5	20240722	212600	11585890	5750	5750	5750	5750	0
6	20240722	212500	11585890	5750	5750	5750	5750	0
7	20240722	212400	11585890	5750	5750	5750	5750	0
8	20240722	212300	11585890	5750	5750	5750	5750	0
9	20240722	212200	11585890	5750	5750	5750	5750	0
10	20240722	212100	11585890	5750	5750	5750	5750	0
11	20240722	212000	11585890	5750	5750	5750	5750	0
12	20240722	211900	11585890	5750	5750	5750	5750	0
13	20240722	211800	11585890	5750	5750	5750	5750	0
14	20240722	211700	11585890	5750	5750	5750	5750	0
15	20240722	211600	11585890	5750	5750	5750	5750	0
16	20240722	211500	11585890	5750	5750	5750	5750	0
17	20240722	211400	11585890	5750	5750	5750	5750	0
18	20240722	211300	11585890	5750	5750	5750	5750	0
19	20240722	211200	11585890	5750	5750	5750	5750	0
20	20240722	211100	11585890	5750	5750	5750	5750	0
21	20240722	211000	11585890	5750	5750	5750	5750	0
22	20240722	210900	11585890	5750	5750	5750	5750	0
23	20240722	210800	11585890	5750	5750	5750	5750	0
24	20240722	210700	11585890	5750	5750	5750	5750	0
25	20240722	210600	11585890	5750	5750	5750	5750	0
26	20240722	210500	11585890	5750	5750	5750	5750	0
27	20240722	210400	11585890	5750	5750	5750	5750	0
28	20240722	210300	11585890	5750	5750	5750	5750	0
29	20240722	210200	11585890	5750	5750	5750	5750	0
30	20240722	210100	11585890	5750	5750	5750	5750	0
31	20240722	210000	11585890	5750	5750	5750	5750	0
32	20240722	205900	11585890	5750	5600	5750	5600	340
33	20240722	205800	11585890	5750	5750	5750	5750	0
34	20240722	205700	11585890	5750	5750	5750	5750	0
35	20240722	205600	11585890	5750	5750	5750	5750	0
36	20240722	205500	11585890	5750	5750	5750	5750	0
37	20240722	205400	11585890	5750	5750	5750	5750	0
38	20240722	205300	11585890	5750	5750	5750	5750	0
39	20240722	205200	11585890	5750	5750	5750	5750	0
40	20240722	205100	11585890	5750	5750	5750	5750	0
41	20240722	205000	11585890	5750	5750	5750	5750	0
42	20240722	204900	11585890	5750	5750	5750	5750	0
43	20240722	204800	11585890	5750	5750	5750	5750	0
44	20240722	204700	11585890	5750	5750	5750	5750	0
45	20240722	204600	11585890	5750	5750	5750	5750	0
46	20240722	204500	11585890	5750	5750	5750	5750	0
47	20240722	204400	11585890	5750	5750	5750	5750	0
48	20240722	204300	11585890	5750	5750	5750	5750	0
49	20240722	204200	11585890	5750	5750	5750	5750	0
50	20240722	204100	11585890	5750	5750	5750	5750	0
51	20240722	204000	11585890	5750	5750	5750	5750	0
52	20240722	203900	11585890	5750	5750	5750	5750	0
53	20240722	203800	11585890	5750	5750	5750	5750	0
54	20240722	203700	11585890	5750	5750	5750	5750	0
55	20240722	203600	11585890	5750	5750	5750	5750	0
56	20240722	203500	11585890	5750	5750	5750	5750	0
57	20240722	203400	11585890	5750	5750	5750	5750	0
58	20240722	203300	11585890	5750	5750	5750	5750	0
59	20240722	203200	11585890	5750	5750	5750	5750	0
60	20240722	203100	11585890	5750	5750	5750	5750	0
61	20240722	203000	11585890	5750	5750	5750	5750	0
62	20240722	202900	11585890	5750	5600	5750	5600	340
63	20240722	202800	11585890	5750	5750	5750	5750	0
64	20240722	202700	11585890	5750	5750	5750	5750	0
65	20240722	202600	11585890	5750	5750	5750	5750	0
66	20240722	202500	11585890	5750	5750	5750	5750	0
67	20240722	202400	11585890	5750	5750	5750	5750	0
68	20240722	202300	11585890	5750	5750	5750	5750	0
69	20240722	202200	11585890	5750	5750	5750	5750	0
70	20240722	202100	11585890	5750	5750	5750	5750	0
71	20240722	202000	11585890	5750	5750	5750	5750	0
72	20240722	201900	11585890	5750	5750	5750	5750	0
73	20240722	201800	11585890	5750	5750	5750	5750	0
74	20240722	201700	11585890	5750	5750	5750	5750	0
75	20240722	201600	11585890	5750	5750	5750	5750	0
76	20240722	201500	11585890	5750	5750	5750	5750	0
77	20240722	201400	11585890	5750	5750	5750	5750	0
78	20240722	201300	11585890	5750	5750	5750	5750	0
79	20240722	201200	11585890	5750	5750	5750	5750	0
80	20240722	201100	11585890	5750	5750	5750	5750	0
81	20240722	201000	11585890	5750	5750	5750	5750	0
82	20240722	200900	11585890	5750	5750	5750	5750	0
83	20240722	200800	11585890	5750	5750	5750	5750	0
84	20240722	200700	11585890	5750	5750	5750	5750	0
85	20240722	200600	11585890	5750	5750	5750	5750	0
86	20240722	200500	11585890	5750	5750	5750	5750	0
87	20240722	200400	11585890	5750	5750	5750	5750	0
88	20240722	200300	11585890	5750	5750	5750	5750	0
89	20240722	200200	11585890	5750	5750	5750	5750	0
90	20240722	200100	11585890	5750	5750	5750	5750	0
91	20240722	200000	11585890	5750	5750	5750	5750	0
92	20240722	195900	11585890	5750	5600	5750	5600	340
93	20240722	195800	11585890	5750	5750	5750	5750	0
94	20240722	195700	11585890	5750	5750	5750	5750	0
95	20240722	195600	11585890	5750	5750	5750	5750	0
96	20240722	195500	11585890	5750	5750	5750	5750	0
97	20240722	195400	11585890	5750	5750	5750	5750	0
98	20240722	195300	11585890	5750	5750	5750	5750	0
99	20240722	195200	11585890	5750	5750	5750	5750	0
100	20240722	195100	11585890	5750	5750	5750	5750	0
101	20240722	195000	11585890	5750	5750	5750	5750	0
102	20240722	194900	11585890	5750	5750	5750	5750	0
103	20240722	194800	11585890	5750	5750	5750	5750	0
104	20240722	194700	11585890	5750	5750	5750	5750	0
105	20240722	194600	11585890	5750	5750	5750	5750	0
106	20240722	194500	11585890	5750	5750	5750	5750	0
107	20240722	194400	11585890	5750	5750	5750	5750	0
108	20240722	194300	11585890	5750	5750	5750	5750	0
109	20240722	194200	11585890	5750	5750	5750	5750	0
110	20240722	194100	11585890	5750	5750	5750	5750	0
111	20240722	194000	11585890	5750	5750	5750	5750	0
112	20240722	193900	11585890	5750	5750	5750	5750	0
113	20240722	193800	11585890	5750	5750	5750	5750	0
114	20240722	193700	11585890	5750	5750	5750	5750	0
115	20240722	193600	11585890	5750	5750	5750	5750	0
116	20240722	193500	11585890	5750	5750	5750	5750	0
117	20240722	193400	11585890	5750	5750	5750	5750	0
118	20240722	193300	11585890	5750	5750	5750	5750	0
119	20240722	193200	11585890	5750	5750	5750	5750	0
120	20240722	193100	11585890	5750	5750	5750	5750	0
121	20240722	193000	11585890	5750	5750	5750	5750	0
122	20240722	192900	11585890	5750	5600	5750	5600	340
123	20240722	192800	11585890	5750	5750	5750	5750	0
124	20240722	192700	11585890	5750	5750	5750	5750	0
125	20240722	192600	11585890	5750	5750	5750	5750	0
126	20240722	192500	11585890	5750	5750	5750	5750	0
127	20240722	192400	11585890	5750	5750	5750	5750	0
128	20240722	192300	11585890	5750	5750	5750	5750	0
129	20240722	192200	11585890	5750	5750	5750	5750	0
130	20240722	192100	11585890	5750	5750	5750	5750	0
131	20240722	192000	11585890	5750	5750	5750	5750	0
132	20240722	191900	11585890	5750	5750	5750	5750	0
133	20240722	191800	11585890	5750	5750	5750	5750	0
134	20240722	191700	11585890	5750	5750	5750	5750	0
135	20240722	191600	11585890	5750	5750	5750	5750	0
136	20240722	191500	11585890	5750	5750	5750	5750	0
137	20240722	191400	11585890	5750	5750	5750	5750	0
138	20240722	191300	11585890	5750	5750	5750	5750	0
139	20240722	191200	11585890	5750	5750	5750	5750	0
140	20240722	191100	11585890	5750	5750	5750	5750	0
141	20240722	191000	11585890	5750	5750	5750	5750	0
142	20240722	190900	11585890	5750	5750	5750	5750	0
143	20240722	190800	11585890	5750	5750	5750	5750	0
144	20240722	190700	11585890	5750	5750	5750	5750	0
145	20240722	190600	11585890	5750	5750	5750	5750	0
146	20240722	190500	11585890	5750	5750	5750	5750	0
147	20240722	190400	11585890	5750	5750	5750	5750	0
148	20240722	190300	11585890	5750	5750	5750	5750	0
149	20240722	190200	11585890	5750	5750	5750	5750	0
150	20240722	190100	11585890	5750	5750	5750	5750	0
151	20240722	190000	11585890	5750	5750	5750	5750	0
152	20240722	185900	11585890	5750	5600	5750	5600	340
153	20240722	185800	11585890	5750	5750	5750	5750	0
154	20240722	185700	11585890	5750	5750	5750	5750	0
155	20240722	185600	11585890	5750	5750	5750	5750	0
156	20240722	185500	11585890	5750	5750	5750	5750	0
157	20240722	185400	11585890	5750	5750	5750	5750	0
158	20240722	185300	11585890	5750	5750	5750	5750	0
159	20240722	185200	11585890	5750	5750	5750	5750	0
160	20240722	185100	11585890	5750	5750	5750	5750	0
161	20240722	185000	11585890	5750	5750	5750	5750	0
162	20240722	184900	11585890	5750	5750	5750	5750	0
163	20240722	184800	11585890	5750	5750	5750	5750	0
164	20240722	184700	11585890	5750	5750	5750	5750	0
165	20240722	184600	11585890	5750	5750	5750	5750	0
166	20240722	184500	11585890	5750	5750	5750	5750	0
167	20240722	184400	11585890	5750	5750	5750	5750	0
168	20240722	184300	11585890	5750	5750	5750	5750	0
169	20240722	184200	11585890	5750	5750	5750	5750	0
170	20240722	184100	11585890	5750	5750	5750	5750	0
171	20240722	184000	11585890	5750	5750	5750	5750	0
172	20240722	183900	11585890	5750	5750	5750	5750	0
173	20240722	183800	11585890	5750	5750	5750	5750	0
174	20240722	183700	11585890	5750	5750	5750	5750	0
175	20240722	183600	11585890	5750	5750	5750	5750	0
176	20240722	183500	11585890	5750	5750	5750	5750	0
177	20240722	183400	11585890	5750	5750	5750	5750	0
178	20240722	183300	11585890	5750	5750	5750	5750	0
179	20240722	183200	11585890	5750	5750	5750	5750	0
180	20240722	183100	11585890	5750	5750	5750	5750	0
181	20240722	183000	11585890	5750	5750	5750	5750	0
182	20240722	182900	11585890	5750	5600	5750	5600	340
183	20240722	182800	11585890	5750	5750	5750	5750	0
184	20240722	182700	11585890	5750	5750	5750	5750	0
185	20240722	182600	11585890	5750	5750	5750	5750	0
186	20240722	182500	11585890	5750	5750	5750	5750	0
187	20240722	182400	11585890	5750	5750	5750	5750	0
188	20240722	182300	11585890	5750	5750	5750	5750	0
189	20240722	182200	11585890	5750	5750	5750	5750	0
190	20240722	182100	11585890	5750	5750	5750	5750	0
191	20240722	182000	11585890	5750	5750	5750	5750	0
192	20240722	181900	11585890	5750	5750	5750	5750	0
193	20240722	181800	11585890	5750	5750	5750	5750	0
194	20240722	181700	11585890	5750	5750	5750	5750	0
195	20240722	181600	11585890	5750	5750	5750	5750	0
196	20240722	181500	11585890	5750	5750	5750	5750	0
197	20240722	181400	11585890	5750	5750	5750	5750	0
198	20240722	181300	11585890	5750	5750	5750	5750	0
199	20240722	181200	11585890	5750	5750	5750	5750	0
200	20240722	181100	11585890	5750	5750	5750	5750	0
201	20240722	181000	11585890	5750	5750	5750	5750	0
202	20240722	180900	11585890	5750	5750	5750	5750	0
203	20240722	180800	11585890	5750	5750	5750	5750	0
204	20240722	180700	11585890	5750	5750	5750	5750	0
205	20240722	180600	11585890	5750	5750	5750	5750	0
206	20240722	180500	11585890	5750	5750	5750	5750	0
207	20240722	180400	11585890	5750	5750	5750	5750	0
208	20240722	180300	11585890	5750	5750	5750	5750	0
209	20240722	180200	11585890	5750	5750	5750	5750	0
210	20240722	180100	11585890	5750	5750	5750	5750	0
211	20240722	180000	11585890	5750	5750	5750	5750	0
212	20240722	175900	11585890	5750	5600	5750	5600	340
213	20240722	175800	11585890	5750	5750	5750	5750	0
214	20240722	175700	11585890	5750	5750	5750	5750	0
215	20240722	175600	11585890	5750	5750	5750	5750	0
216	20240722	175500	11585890	5750	5750	5750	5750	0
217	20240722	175400	11585890	5750	5750	5750	5750	0
218	20240722	175300	11585890	5750	5750	5750	5750	0
219	20240722	175200	11585890	5750	5750	5750	5750	0
220	20240722	175100	11585890	5750	5750	5750	5750	0
221	20240722	175000	11585890	5750	5750	5750	5750	0
222	20240722	174900	11585890	5750	5750	5750	5750	0
223	20240722	174800	11585890	5750	5750	5750	5750	0
224	20240722	174700	11585890	5750	5750	5750	5750	0
225	20240722	174600	11585890	5750	5750	5750	5750	0
226	20240722	174500	11585890	5750	5750	5750	5750	0
227	20240722	174400	11585890	5750	5750	5750	5750	0
228	20240722	174300	11585890	5750	5750	5750	5750	0
229	20240722	174200	11585890	5750	5750	5750	5750	0
230	20240722	174100	11585890	5750	5750	5750	5750	0
231	20240722	174000	11585890	5750	5750	5750	5750	0
232	20240722	173900	11585890	5750	5750	5750	5750	0
233	20240722	173800	11585890	5750	5750	5750	5750	0
234	20240722	173700	11585890	5750	5750	5750	5750	0
235	20240722	173600	11585890	5750	5750	5750	5750	0
236	20240722	173500	11585890	5750	5750	5750	5750	0
237	20240722	173400	11585890	5750	5750	5750	5750	0
238	20240722	173300	11585890	5750	5750	5750	5750	0
239	20240722	173200	11585890	5750	5750	5750	5750	0
240	20240722	173100	11585890	5750	5750	5750	5750	0
241	20240722	173000	11585890	5750	5750	5750	5750	0
242	20240722	172900	11585890	5750	5600	5750	5600	340
243	20240722	172800	11585890	5750	5750	5750	5750	0
244	20240722	172700	11585890	5750	5750	5750	5750	0
245	20240722	172600	11585890	5750	5750	5750	5750	0
246	20240722	172500	11585890	5750	5750	5750	5750	0
247	20240722	172400	11585890	5750	5750	5750	5750	0
248	20240722	172300	11585890	5750	5750	5750	5750	0
249	20240722	172200	11585890	5750	5750	5750	5750	0
250	20240722	172100	11585890	5750	5750	5750	5750	0
251	20240722	172000	11585890	5750	5750	5750	5750	0
252	20240722	171900	11585890	5750	5750	5750	5750	0
253	20240722	171800	11585890	5750	5750	5750	5750	0
254	20240722	171700	11585890	5750	5750	5750	5750	0
255	20240722	171600	11585890	5750	5750	5750	5750	0
256	20240722	171500	11585890	5750	5750	5750	5750	0
257	20240722	171400	11585890	5750	5750	5750	5750	0
258	20240722	171300	11585890	5750	5750	5750	5750	0
259	20240722	171200	11585890	5750	5750	5750	5750	0
260	20240722	171100	11585890	5750	5750	5750	5750	0
261	20240722	171000	11585890	5750	5750	5750	5750	0
262	20240722	170900	11585890	5750	5750	5750	5750	0
263	20240722	170800	11585890	5750	5750	5750	5750	0
264	20240722	170700	11585890	5750	5750	5750	5750	0
265	20240722	170600	11585890	5750	5750	5750	5750	0
266	20240722	170500	11585890	5750	5750	5750	5750	0
267	20240722	170400	11585890	5750	5750	5750	5750	0
268	20240722	170300	11585890	5750	5750	5750	5750	0
269	20240722	170200	11585890	5750	5750	5750	5750	0
270	20240722	170100	11585890	5750	5750	5750	5750	0
271	20240722	170000	11585890	5750	5750	5750	5750	0
272	20240722	165900	11585890	5750	5600	5750	5600	340
273	20240722	165800	11585890	5750	5750	5750	5750	0
274	20240722	165700	11585890	5750	5750	5750	5750	0
275	20240722	165600	11585890	5750	5750	5750	5750	0
276	20240722	165500	11585890	5750	5750	5750	5750	0
277	20240722	165400	11585890	5750	5750	5750	5750	0
278	20240722	165300	11585890	5750	5750	5750	5750	0
279	20240722	165200	11585890	5750	5750	5750	5750	0
280	20240722	165100	11585890	5750	5750	5750	5750	0
281	20240722	165000	11585890	5750	5750	5750	5750	0
282	20240722	164900	11585890	5750	5750	5750	5750	0
283	20240722	164800	11585890	5750	5750	5750	5750	0
284	20240722	164700	11585890	5750	5750	5750	5750	0
285	20240722	164600	11585890	5750	5750	5750	5750	0
286	20240722	164500	11585890	5750	5750	5750	5750	0
287	20240722	164400	11585890	5750	5750	5750	5750	0
288	20240722	164300	11585890	5750	5750	5750	5750	0
289	20240722	164200	11585890	5750	5750	5750	5750	0
290	20240722	164100	11585890	5750	5750	5750	5750	0
291	20240722	164000	11585890	5750	5750	5750	5750	0
292	20240722	163900	11585890	5750	5750	5750	5750	0
293	20240722	163800	11585890	5750	5750	5750	5750	0
294	20240722	163700	11585890	5750	5750	5750	5750	0
295	20240722	163600	11585890	5750	5750	5750	5750	0
296	20240722	163500	11585890	5750	5750	5750	5750	0
297	20240722	163400	11585890	5750	5750	5750	5750	0
298	20240722	163300	11585890	5750	5750	5750	5750	0
299	20240722	163200	11585890	5750	5750	5750	5750	0
300	20240722	163100	11585890	5750	5750	5750	5750	0
301	20240722	163000	11585890	5750	5750	5750	5750	0
302	20240722	162900	11585890	5750	5600	5750	5600	340
303	20240722	162800	11585890	5750	5750	5750	5750	0
304	20240722	162700	11585890	5750	5750	5750	5750	0
305	20240722	162600	11585890	5750	5750	5750	5750	0
306	20240722	162500	11585890	5750	5750	5750	5750	0
307	20240722	162400	11585890	5750	5750	5750	5750	0
308	20240722	162300	11585890	5750	5750	5750	5750	0
309	20240722	162200	11585890	5750	5750	5750	5750	0
310	20240722	162100	11585890	5750	5750	5750	5750	0
311	20240722	162000	11585890	5750	5750	5750	5750	0
312	20240722	161900	11585890	5750	5750	5750	5750	0
313	20240722	161800	11585890	5750	5750	5750	5750	0
314	20240722	161700	11585890	5750	5750	5750	5750	0
315	20240722	161600	11585890	5750	5750	5750	5750	0
316	20240722	161500	11585890	5750	5750	5750	5750	0
317	20240722	161400	11585890	5750	5750	5750	5750	0
318	20240722	161300	11585890	5750	5750	5750	5750	0
319	20240722	161200	11585890	5750	5750	5750	5750	0
320	20240722	161100	11585890	5750	5750	5750	5750	0
321	20240722	161000	11585890	5750	5750	5750	5750	0
322	20240722	160900	11585890	5750	5750	5750	5750	0
323	20240722	160800	11585890	5750	5750	5750	5750	0
324	20240722	160700	11585890	5750	5750	5750	5750	0
325	20240722	160600	11585890	5750	5750	5750	5750	0
326	20240722	160500	11585890	5750	5750	5750	5750	0
327	20240722	160400	11585890	5750	5750	5750	5750	0
328	20240722	160300	11585890	5750	5750	5750	5750	0
329	20240722	160200	11585890	5750	5750	5750	5750	0
330	20240722	160100	11585890	5750	5750	5750	5750	0
331	20240722	160000	11585890	5750	5750	5750	5750	0
332	20240722	155900	11585890	5750	5600	5750	5600	340
333	20240722	155800	11585890	5750	5750	5750	5750	0
334	20240722	155700	11585890	5750	5750	5750	5750	0
335	20240722	155600	11585890	5750	5750	5750	5750	0
336	20240722	155500	11585890	5750	5750	5750	5750	0
337	20240722	155400	11585890	5750	5750	5750	5750	0
338	20240722	155300	11585890	5750	5750	5750	5750	0
339	20240722	155200	11585890	5750	5750	5750	5750	0
340	20240722	155100	11585890	5750	5750	5750	5750	0
341	20240722	155000	11585890	5750	5750	5750	5750	0
342	20240722	154900	11585890	5750	5750	5750	5750	0
343	20240722	154800	11585890	5750	5750	5750	5750	0
344	20240722	154700	11585890	5750	5750	5750	5750	0
345	20240722	154600	11585890	5750	5750	5750	5750	0
346	20240722	154500	11585890	5750	5750	5750	5750	0
347	20240722	154400	11585890	5750	5750	5750	5750	0
348	20240722	154300	11585890	5750	5750	5750	5750	0
349	20240722	154200	11585890	5750	5750	5750	5750	0
350	20240722	154100	11585890	5750	5750	5750	5750	0
351	20240722	154000	11585890	5750	5750	5750	5750	0
352	20240722	153900	11585890	5750	5750	5750	5750	0
353	20240722	153800	11585890	5750	5750	5750	5750	0
354	20240722	153700	11585890	5750	5750	5750	5750	0
355	20240722	153600	11585890	5750	5750	5750	5750	0
356	20240722	153500	11585890	5750	5750	5750	5750	0
357	20240722	153400	11585890	5750	5750	5750	5750	0
358	20240722	153300	11585890	5750	5750	5750	5750	0
359	20240722	153200	11585890	5750	5750	5750	5750	0
360	20240722	153100	11585890	5750	5750	5750	5750	0
361	20240722	153000	11585890	5750	5750	5750	5750	0
362	20240722	152900	11585890	5750	5750	5750	5750	0
363	20240722	152800	11585890	5750	5750	5750	5750	0
364	20240722	152700	11585890	5750	5750	5750	5750	0
365	20240722	152600	11585890	5750	5750	5750	5750	0
366	20240722	152500	11585890	5750	5750	5750	5750	0
367	20240722	152400	11585890	5750	5750	5750	5750	0
368	20240722	152300	11585890	5750	5750	5750	5750	0
369	20240722	152200	11585890	5750	5750	5750	5750	0
370	20240722	152100	11585890	5750	5750	5750	5750	0
371	20240722	152000	11585890	5750	5750	5750	5750	0
372	20240722	151900	11585890	5750	5750	5750	5750	0
373	20240722	151800	11585890	5750	5750	5750	5750	0
374	20240722	151700	11585890	5750	5750	5750	5750	0
375	20240722	151600	11585890	5750	5750	5750	5750	0
376	20240722	151500	11585890	5750	5750	5750	5750	0
377	20240722	151400	11585890	5750	5750	5750	5750	0
378	20240722	151300	11585890	5750	5750	5750	5750	0
379	20240722	151200	11585890	5750	5750	5750	5750	0
380	20240722	151100	11585890	5750	5750	5750	5750	0
381	20240722	151000	11585890	5750	5750	5750	5750	0
382	20240722	150900	11585890	5750	5750	5750	5750	0
383	20240722	150800	11585890	5750	5750	5750	5750	0
384	20240722	150700	11585890	5750	5750	5750	5750	0
385	20240722	150600	11585890	5750	5750	5750	5750	0
386	20240722	150500	11585890	5750	5750	5750	5750	0
387	20240722	150400	11585890	5750	5750	5750	5750	0
388	20240722	150300	11585890	5750	5750	5750	5750	0
389	20240722	150200	11585890	5750	5750	5750	5750	0
390	20240722	150100	11585890	5750	5750	5750	5750	0
391	20240722	150000	11585890	5750	5750	5750	5750	0
392	20240722	145900	11585890	5750	5750	5750	5750	0
393	20240722	145800	11585890	5750	5750	5750	5750	0
394	20240722	145700	11585890	5750	5750	5750	5750	0
395	20240722	145600	11585890	5750	5750	5750	5750	0
396	20240722	145500	11585890	5750	5750	5750	5750	0
397	20240722	145400	11585890	5750	5750	5750	5750	0
398	20240722	145300	11585890	5750	5750	5750	5750	0
399	20240722	145200	11585890	5750	5750	5750	5750	0
400	20240722	145100	11585890	5750	5750	5750	5750	0
401	20240722	145000	11585890	5750	5750	5750	5750	0
402	20240722	144900	11585890	5750	5750	5750	5750	0
403	20240722	144800	11585890	5750	5750	5750	5750	0
404	20240722	144700	11585890	5750	5750	5750	5750	0
405	20240722	144600	11585890	5750	5750	5750	5750	0
406	20240722	144500	11585890	5750	5750	5750	5750	0
407	20240722	144400	11585890	5750	5750	5750	5750	0
408	20240722	144300	11585890	5750	5750	5750	5750	0
409	20240722	144200	11585890	5750	5750	5750	5750	0
410	20240722	144100	11585890	5750	5750	5750	5750	0
411	20240722	144000	11585890	5750	5750	5750	5750	0
412	20240722	143900	11585890	5750	5750	5750	5750	0
413	20240722	143800	11585890	5750	5750	5750	5750	0
414	20240722	143700	11585890	5750	5750	5750	5750	0
415	20240722	143600	11585890	5750	5750	5750	5750	0
416	20240722	143500	11585890	5750	5750	5750	5750	0
417	20240722	143400	11585890	5750	5750	5750	5750	0
418	20240722	143300	11585890	5750	5750	5750	5750	0
419	20240722	143200	11585890	5750	5750	5750	5750	0
420	20240722	143100	11585890	5750	5750	5750	5750	0
421	20240722	143000	11585890	5750	5750	5750	5750	0
422	20240722	142900	11585890	5750	5750	5750	5750	0
423	20240722	142800	11585890	5750	5750	5750	5750	0
424	20240722	142700	11585890	5750	5750	5750	5750	0
425	20240722	142600	11585890	5750	5750	5750	5750	0
426	20240722	142500	11585890	5750	5750	5750	5750	0
427	20240722	142400	11585890	5750	5750	5750	5750	0
428	20240722	142300	11585890	5750	5750	5750	5750	0
429	20240722	142200	11585890	5750	5750	5750	5750	0
430	20240722	142100	11585890	5750	5750	5750	5750	0
431	20240722	142000	11585890	5750	5750	5750	5750	0
432	20240722	141900	11585890	5750	5750	5750	5750	0
433	20240722	141800	11585890	5750	5750	5750	5750	0
434	20240722	141700	11585890	5750	5750	5750	5750	0
435	20240722	141600	11585890	5750	5750	5750	5750	0
436	20240722	141500	11585890	5750	5750	5750	5750	0
437	20240722	141400	11585890	5750	5750	5750	5750	0
438	20240722	141300	11585890	5750	5750	5750	5750	0
439	20240722	141200	11585890	5750	5750	5750	5750	0
440	20240722	141100	11585890	5750	5750	5750	5750	0
441	20240722	141000	11585890	5750	5750	5750	5750	0
442	20240722	140900	11585890	5750	5750	5750	5750	0
443	20240722	140800	11585890	5750	5750	5750	5750	0
444	20240722	140700	11585890	5750	5750	5750	5750	0
445	20240722	140600	11585890	5750	5750	5750	5750	0
446	20240722	140500	11585890	5750	5750	5750	5750	0
447	20240722	140400	11585890	5750	5750	5750	5750	0
448	20240722	140300	11585890	5750	5750	5750	5750	0
449	20240722	140200	11585890	5750	5750	5750	5750	0
450	20240722	140100	11585890	5750	5750	5750	5750	0
451	20240722	140000	11585890	5750	5750	5750	5750	0
452	20240722	135900	11585890	5750	5750	5750	5750	0
453	20240722	135800	11585890	5750	5750	5750	5750	0
454	20240722	135700	11585890	5750	5750	5750	5750	0
455	20240722	135600	11585890	5750	5750	5750	5750	0
456	20240722	135500	11585890	5750	5750	5750	5750	0
457	20240722	135400	11585890	5750	5750	5750	5750	0
458	20240722	135300	11585890	5750	5750	5750	5750	0
459	20240722	135200	11585890	5750	5750	5750	5750	0
460	20240722	135100	11585890	5750	5600	5750	5600	340
461	20240722	135000	9632390	5780	5780	5780	5780	0
462	20240722	134900	9632390	5780	5780	5780	5780	0
463	20240722	134800	9632390	5780	5780	5780	5780	0
464	20240722	134700	9632390	5780	5780	5780	5780	0
465	20240722	134600	9632390	5780	5780	5780	5780	0
466	20240722	134500	9632390	5780	5780	5780	5780	0
467	20240722	134400	9632390	5780	5780	5780	5780	0
468	20240722	134300	9632390	5780	5780	5780	5780	0
469	20240722	134200	9632390	5780	5780	5780	5780	0
470	20240722	134100	9632390	5780	5780	5780	5780	0
471	20240722	134000	9632390	5780	5780	5780	5780	0
472	20240722	133900	9632390	5780	5780	5780	5780	0
473	20240722	133800	9632390	5780	5780	5780	5780	1
474	20240722	133700	9626610	5350	5350	5350	5350	0
475	20240722	133600	9626610	5350	5430	5430	5350	500
476	20240722	133500	6942950	5790	5790	5790	5790	0
477	20240722	133400	6942950	5790	5790	5790	5790	0
478	20240722	133300	6942950	5790	5790	5790	5790	0
479	20240722	133200	6942950	5790	5790	5790	5790	0
480	20240722	133100	6942950	5790	5790	5790	5790	0
481	20240722	133000	6942950	5790	5790	5790	5790	0
482	20240722	132900	6942950	5790	5790	5790	5790	0
483	20240722	132800	6942950	5790	5790	5790	5790	0
484	20240722	132700	6942950	5790	5790	5790	5790	0
485	20240722	132600	6942950	5790	5790	5790	5790	0
486	20240722	132500	6942950	5790	5790	5790	5790	0
487	20240722	132400	6942950	5790	5790	5790	5790	0
488	20240722	132300	6942950	5790	5790	5790	5790	0
489	20240722	132200	6942950	5790	5790	5790	5790	0
490	20240722	132100	6942950	5790	5790	5790	5790	0
491	20240722	132000	6942950	5790	5790	5790	5790	0
492	20240722	131900	6942950	5790	5790	5790	5790	0
493	20240722	131800	6942950	5790	5790	5790	5790	0
494	20240722	131700	6942950	5790	5790	5790	5790	0
495	20240722	131600	6942950	5790	5790	5790	5790	0
496	20240722	131500	6942950	5790	5790	5790	5790	0
497	20240722	131400	6942950	5790	5790	5790	5790	0
498	20240722	131300	6942950	5790	5790	5790	5790	0
499	20240722	131200	6942950	5790	5790	5790	5790	0
500	20240722	131100	6942950	5790	5790	5790	5790	0
501	20240722	131000	6942950	5790	5790	5790	5790	0
502	20240722	130900	6942950	5790	5790	5790	5790	0
503	20240722	130800	6942950	5790	5790	5790	5790	0
504	20240722	130700	6942950	5790	5790	5790	5790	0
505	20240722	130600	6942950	5790	5790	5790	5790	0
506	20240722	130500	6942950	5790	5790	5790	5790	0
507	20240722	130400	6942950	5790	5790	5790	5790	0
508	20240722	130300	6942950	5790	5790	5790	5790	0
509	20240722	130200	6942950	5790	5790	5790	5790	0
510	20240722	130100	6942950	5790	5790	5790	5790	0
511	20240722	130000	6942950	5790	5790	5790	5790	0
512	20240722	125900	6942950	5790	5790	5790	5790	0
513	20240722	125800	6942950	5790	5790	5790	5790	0
514	20240722	125700	6942950	5790	5790	5790	5790	0
515	20240722	125600	6942950	5790	5790	5790	5790	0
516	20240722	125500	6942950	5790	5790	5790	5790	0
517	20240722	125400	6942950	5790	5790	5790	5790	0
518	20240722	125300	6942950	5790	5790	5790	5790	0
519	20240722	125200	6942950	5790	5790	5790	5790	0
520	20240722	125100	6942950	5790	5790	5790	5790	0
521	20240722	125000	6942950	5790	5790	5790	5790	0
522	20240722	124900	6942950	5790	5790	5790	5790	0
523	20240722	124800	6942950	5790	5790	5790	5790	0
524	20240722	124700	6942950	5790	5790	5790	5790	0
525	20240722	124600	6942950	5790	5790	5790	5790	0
526	20240722	124500	6942950	5790	5790	5790	5790	0
527	20240722	124400	6942950	5790	5790	5790	5790	0
528	20240722	124300	6942950	5790	5790	5790	5790	0
529	20240722	124200	6942950	5790	5790	5790	5790	0
530	20240722	124100	6942950	5790	5790	5790	5790	0
531	20240722	124000	6942950	5790	5790	5790	5790	0
532	20240722	123900	6942950	5790	5790	5790	5790	0
533	20240722	123800	6942950	5790	5790	5790	5790	0
534	20240722	123700	6942950	5790	5790	5790	5790	0
535	20240722	123600	6942950	5790	5790	5790	5790	0
536	20240722	123500	6942950	5790	5790	5790	5790	0
537	20240722	123400	6942950	5790	5790	5790	5790	0
538	20240722	123300	6942950	5790	5790	5790	5790	0
539	20240722	123200	6942950	5790	5790	5790	5790	0
540	20240722	123100	6942950	5790	5790	5790	5790	0
541	20240722	123000	6942950	5790	5790	5790	5790	0
542	20240722	122900	6942950	5790	5790	5790	5790	0
543	20240722	122800	6942950	5790	5790	5790	5790	0
544	20240722	122700	6942950	5790	5790	5790	5790	0
545	20240722	122600	6942950	5790	5790	5790	5790	0
546	20240722	122500	6942950	5790	5790	5790	5790	0
547	20240722	122400	6942950	5790	5790	5790	5790	0
548	20240722	122300	6942950	5790	5790	5790	5790	0
549	20240722	122200	6942950	5790	5790	5790	5790	0
550	20240722	122100	6942950	5790	5790	5790	5790	0
551	20240722	122000	6942950	5790	5790	5790	5790	0
552	20240722	121900	6942950	5790	5790	5790	5790	0
553	20240722	121800	6942950	5790	5790	5790	5790	0
554	20240722	121700	6942950	5790	5790	5790	5790	0
555	20240722	121600	6942950	5790	5790	5790	5790	0
556	20240722	121500	6942950	5790	5790	5790	5790	0
557	20240722	121400	6942950	5790	5790	5790	5790	0
558	20240722	121300	6942950	5790	5790	5790	5790	0
559	20240722	121200	6942950	5790	5790	5790	5790	0
560	20240722	121100	6942950	5790	5790	5790	5790	0
561	20240722	121000	6942950	5790	5790	5790	5790	0
562	20240722	120900	6942950	5790	5790	5790	5790	0
563	20240722	120800	6942950	5790	5790	5790	5790	0
564	20240722	120700	6942950	5790	5790	5790	5790	0
565	20240722	120600	6942950	5790	5790	5790	5790	0
566	20240722	120500	6942950	5790	5790	5790	5790	0
567	20240722	120400	6942950	5790	5790	5790	5790	0
568	20240722	120300	6942950	5790	5790	5790	5790	0
569	20240722	120200	6942950	5790	5790	5790	5790	0
570	20240722	120100	6942950	5790	5790	5790	5790	0
571	20240722	120000	6942950	5790	5790	5790	5790	0
572	20240722	115900	6942950	5790	5790	5790	5790	0
573	20240722	115800	6942950	5790	5790	5790	5790	0
574	20240722	115700	6942950	5790	5790	5790	5790	0
575	20240722	115600	6942950	5790	5790	5790	5790	0
576	20240722	115500	6942950	5790	5790	5790	5790	0
577	20240722	115400	6942950	5790	5790	5790	5790	0
578	20240722	115300	6942950	5790	5790	5790	5790	0
579	20240722	115200	6942950	5790	5790	5790	5790	0
580	20240722	115100	6942950	5790	5790	5790	5790	0
581	20240722	115000	6942950	5790	5790	5790	5790	0
582	20240722	114900	6942950	5790	5790	5790	5790	0
583	20240722	114800	6942950	5790	5790	5790	5790	0
584	20240722	114700	6942950	5790	5790	5790	5790	0
585	20240722	114600	6942950	5790	5790	5790	5790	0
586	20240722	114500	6942950	5790	5790	5790	5790	0
587	20240722	114400	6942950	5790	5790	5790	5790	0
588	20240722	114300	6942950	5790	5790	5790	5790	0
589	20240722	114200	6942950	5790	5790	5790	5790	0
590	20240722	114100	6942950	5790	5790	5790	5790	0
591	20240722	114000	6942950	5790	5790	5790	5790	0
592	20240722	113900	6942950	5790	5790	5790	5790	0
593	20240722	113800	6942950	5790	5790	5790	5790	0
594	20240722	113700	6942950	5790	5790	5790	5790	0
595	20240722	113600	6942950	5790	5790	5790	5790	0
596	20240722	113500	6942950	5790	5790	5790	5790	0
597	20240722	113400	6942950	5790	5790	5790	5790	0
598	20240722	113300	6942950	5790	5790	5790	5790	0
599	20240722	113200	6942950	5790	5790	5790	5790	0
600	20240722	113100	6942950	5790	5790	5790	5790	0
601	20240722	113000	6942950	5790	5790	5790	5790	0
602	20240722	112900	6942950	5790	5790	5790	5790	0
603	20240722	112800	6942950	5790	5790	5790	5790	0
604	20240722	112700	6942950	5790	5790	5790	5790	0
605	20240722	112600	6942950	5790	5790	5790	5790	0
606	20240722	112500	6942950	5790	5790	5790	5790	0
607	20240722	112400	6942950	5790	5790	5790	5790	0
608	20240722	112300	6942950	5790	5790	5790	5790	0
609	20240722	112200	6942950	5790	5790	5790	5790	0
610	20240722	112100	6942950	5790	5790	5790	5790	0
611	20240722	112000	6942950	5790	5790	5790	5790	0
612	20240722	111900	6942950	5790	5790	5790	5790	0
613	20240722	111800	6942950	5790	5790	5790	5790	0
614	20240722	111700	6942950	5790	5790	5790	5790	0
615	20240722	111600	6942950	5790	5790	5790	5790	0
616	20240722	111500	6942950	5790	5790	5790	5790	0
617	20240722	111400	6942950	5790	5790	5790	5790	0
618	20240722	111300	6942950	5790	5790	5790	5790	0
619	20240722	111200	6942950	5790	5790	5790	5790	0
620	20240722	111100	6942950	5790	5790	5790	5790	0
621	20240722	111000	6942950	5790	5790	5790	5790	0
622	20240722	110900	6942950	5790	5790	5790	5790	0
623	20240722	110800	6942950	5790	5790	5790	5790	0
624	20240722	110700	6942950	5790	5790	5790	5790	0
625	20240722	110600	6942950	5790	5790	5790	5790	0
626	20240722	110500	6942950	5790	5790	5790	5790	0
627	20240722	110400	6942950	5790	5790	5790	5790	0
628	20240722	110300	6942950	5790	5790	5790	5790	0
629	20240722	110200	6942950	5790	5790	5790	5790	0
630	20240722	110100	6942950	5790	5790	5790	5790	0
631	20240722	110000	6942950	5790	5790	5790	5790	0
632	20240722	105900	6942950	5790	5790	5790	5790	0
633	20240722	105800	6942950	5790	5790	5790	5790	0
634	20240722	105700	6942950	5790	5790	5790	5790	0
635	20240722	105600	6942950	5790	5790	5790	5790	0
636	20240722	105500	6942950	5790	5790	5790	5790	0
637	20240722	105400	6942950	5790	5790	5790	5790	0
638	20240722	105300	6942950	5790	5790	5790	5790	0
639	20240722	105200	6942950	5790	5790	5790	5790	0
640	20240722	105100	6942950	5790	5790	5790	5790	0
641	20240722	105000	6942950	5790	5790	5790	5790	0
642	20240722	104900	6942950	5790	5790	5790	5790	0
643	20240722	104800	6942950	5790	5790	5790	5790	0
644	20240722	104700	6942950	5790	5790	5790	5790	0
645	20240722	104600	6942950	5790	5790	5790	5790	0
646	20240722	104500	6942950	5790	5790	5790	5790	0
647	20240722	104400	6942950	5790	5790	5790	5790	0
648	20240722	104300	6942950	5790	5790	5790	5790	0
649	20240722	104200	6942950	5790	5790	5790	5790	0
650	20240722	104100	6942950	5790	5790	5790	5790	0
651	20240722	104000	6942950	5790	5790	5790	5790	0
652	20240722	103900	6942950	5790	5790	5790	5790	0
653	20240722	103800	6942950	5790	5790	5790	5790	0
654	20240722	103700	6942950	5790	5790	5790	5790	0
655	20240722	103600	6942950	5790	5790	5790	5790	0
656	20240722	103500	6942950	5790	5790	5790	5790	0
657	20240722	103400	6942950	5790	5790	5790	5790	0
658	20240722	103300	6942950	5790	5790	5790	5790	0
659	20240722	103200	6942950	5790	5790	5790	5790	0
660	20240722	103100	6942950	5790	5790	5790	5790	0
661	20240722	103000	6942950	5790	5790	5790	5790	0
662	20240722	102900	6942950	5790	5790	5790	5790	0
663	20240722	102800	6942950	5790	5790	5790	5790	0
664	20240722	102700	6942950	5790	5790	5790	5790	0
665	20240722	102600	6942950	5790	5790	5790	5790	0
666	20240722	102500	6942950	5790	5790	5790	5790	0
667	20240722	102400	6942950	5790	5790	5790	5790	0
668	20240722	102300	6942950	5790	5790	5790	5790	0
669	20240722	102200	6942950	5790	5790	5790	5790	0
670	20240722	102100	6942950	5790	5790	5790	5790	0
671	20240722	102000	6942950	5790	5790	5790	5790	0
672	20240722	101900	6942950	5790	5790	5790	5790	0
673	20240722	101800	6942950	5790	5790	5790	5790	0
674	20240722	101700	6942950	5790	5790	5790	5790	0
675	20240722	101600	6942950	5790	5790	5790	5790	0
676	20240722	101500	6942950	5790	5790	5790	5790	0
677	20240722	101400	6942950	5790	5790	5790	5790	0
678	20240722	101300	6942950	5790	5790	5790	5790	0
679	20240722	101200	6942950	5790	5790	5790	5790	0
680	20240722	101100	6942950	5790	5790	5790	5790	0
681	20240722	101000	6942950	5790	5790	5790	5790	0
682	20240722	100900	6942950	5790	5790	5790	5790	0
683	20240722	100800	6942950	5790	5790	5790	5790	0
684	20240722	100700	6942950	5790	5790	5790	5790	0
685	20240722	100600	6942950	5790	5790	5790	5790	0
686	20240722	100500	6942950	5790	5790	5790	5790	0
687	20240722	100400	6942950	5790	5790	5790	5790	0
688	20240722	100300	6942950	5790	5790	5790	5790	0
689	20240722	100200	6942950	5790	5790	5790	5790	0
690	20240722	100100	6942950	5790	5790	5790	5790	0
691	20240722	100000	6942950	5790	5790	5790	5790	0
692	20240722	095900	6942950	5790	5790	5790	5790	0
693	20240722	095800	6942950	5790	5790	5790	5790	0
694	20240722	095700	6942950	5790	5790	5790	5790	0
695	20240722	095600	6942950	5790	5790	5790	5790	0
696	20240722	095500	6942950	5790	5790	5790	5790	0
697	20240722	095400	6942950	5790	5790	5790	5790	0
698	20240722	095300	6942950	5790	5790	5790	5790	0
699	20240722	095200	6942950	5790	5790	5790	5790	0
700	20240722	095100	6942950	5790	5790	5790	5790	0
701	20240722	095000	6942950	5790	5790	5790	5790	0
702	20240722	094900	6942950	5790	5790	5790	5790	0
703	20240722	094800	6942950	5790	5790	5790	5790	0
704	20240722	094700	6942950	5790	5790	5790	5790	0
705	20240722	094600	6942950	5790	5790	5790	5790	0
706	20240722	094500	6942950	5790	5790	5790	5790	0
707	20240722	094400	6942950	5790	5790	5790	5790	0
708	20240722	094300	6942950	5790	5790	5790	5790	0
709	20240722	094200	6942950	5790	5790	5790	5790	0
710	20240722	094100	6942950	5790	5790	5790	5790	0
711	20240722	094000	6942950	5790	5790	5790	5790	0
712	20240722	093900	6942950	5790	5790	5790	5790	0
713	20240722	093800	6942950	5790	5790	5790	5790	0
714	20240722	093700	6942950	5790	5790	5790	5790	0
715	20240722	093600	6942950	5790	5790	5790	5790	0
716	20240722	093500	6942950	5790	5790	5790	5790	0
717	20240722	093400	6942950	5790	5790	5790	5790	0
718	20240722	093300	6942950	5790	5790	5790	5790	0
719	20240722	093200	6942950	5790	5790	5790	5790	0
720	20240722	093100	6942950	5790	5790	5790	5790	0
721	20240722	093000	6942950	5790	5790	5790	5790	0
722	20240722	092900	6942950	5790	5790	5790	5790	0
723	20240722	092800	6942950	5790	5790	5790	5790	0
724	20240722	092700	6942950	5790	5790	5790	5790	0
725	20240722	092600	6942950	5790	5790	5790	5790	0
726	20240722	092500	6942950	5790	5790	5790	5790	0
727	20240722	092400	6942950	5790	5790	5790	5790	0
728	20240722	092300	6942950	5790	5790	5790	5790	0
729	20240722	092200	6942950	5790	5790	5790	5790	0
730	20240722	092100	6942950	5790	5790	5790	5790	0
731	20240722	092000	6942950	5790	5700	5790	5700	1200
732	20240722	091900	5750	5750	5750	5750	5750	0
733	20240722	091800	5750	5750	5750	5750	5750	0
734	20240722	091700	5750	5750	5750	5750	5750	0
735	20240722	091600	5750	5750	5750	5750	5750	0
736	20240722	091500	5750	5750	5750	5750	5750	0
737	20240722	091400	5750	5750	5750	5750	5750	0
738	20240722	091300	5750	5750	5750	5750	5750	0
739	20240722	091200	5750	5750	5750	5750	5750	0
740	20240722	091100	5750	5750	5750	5750	5750	0
741	20240722	091000	5750	5750	5750	5750	5750	0
742	20240722	090900	5750	5750	5750	5750	5750	0
743	20240722	090800	5750	5750	5750	5750	5750	0
744	20240722	090700	5750	5750	5750	5750	5750	0
745	20240722	090600	5750	5750	5750	5750	5750	0
746	20240722	090500	5750	5750	5750	5750	5750	0
747	20240722	090400	5750	5750	5750	5750	5750	0
748	20240722	090300	5750	5750	5750	5750	5750	0
749	20240722	090200	5750	5750	5750	5750	5750	0
750	20240722	090100	5750	5750	5750	5750	5750	0
751	20240722	090000	5750	5750	5750	5750	5750	1