KissMeData/438580/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	213900	3632445	2350	2350	2350	2350	20
3	20240717	213800	3632445	2350	2350	2350	2350	0
4	20240717	213700	3632445	2350	2350	2350	2350	0
5	20240717	213600	3632445	2350	2350	2350	2350	0
6	20240717	213500	3632445	2350	2350	2350	2350	0
7	20240717	213400	3632445	2350	2350	2350	2350	0
8	20240717	213300	3632445	2350	2350	2350	2350	0
9	20240717	213200	3632445	2350	2350	2350	2350	0
10	20240717	213100	3632445	2350	2350	2350	2350	0
11	20240717	213000	3632445	2350	2350	2350	2350	0
12	20240717	212900	3632445	2350	2350	2350	2350	0
13	20240717	212800	3632445	2350	2350	2350	2350	0
14	20240717	212700	3632445	2350	2350	2350	2350	0
15	20240717	212600	3632445	2350	2350	2350	2350	0
16	20240717	212500	3632445	2350	2350	2350	2350	0
17	20240717	212400	3632445	2350	2350	2350	2350	0
18	20240717	212300	3632445	2350	2350	2350	2350	0
19	20240717	212200	3632445	2350	2350	2350	2350	0
20	20240717	212100	3632445	2350	2350	2350	2350	0
21	20240717	212000	3632445	2350	2350	2350	2350	0
22	20240717	211900	3632445	2350	2350	2350	2350	0
23	20240717	211800	3632445	2350	2350	2350	2350	0
24	20240717	211700	3632445	2350	2350	2350	2350	0
25	20240717	211600	3632445	2350	2350	2350	2350	0
26	20240717	211500	3632445	2350	2350	2350	2350	0
27	20240717	211400	3632445	2350	2350	2350	2350	0
28	20240717	211300	3632445	2350	2350	2350	2350	0
29	20240717	211200	3632445	2350	2350	2350	2350	0
30	20240717	211100	3632445	2350	2350	2350	2350	0
31	20240717	211000	3632445	2350	2350	2350	2350	0
32	20240717	210900	3632445	2350	2350	2350	2350	20
33	20240717	210800	3632445	2350	2350	2350	2350	0
34	20240717	210700	3632445	2350	2350	2350	2350	0
35	20240717	210600	3632445	2350	2350	2350	2350	0
36	20240717	210500	3632445	2350	2350	2350	2350	0
37	20240717	210400	3632445	2350	2350	2350	2350	0
38	20240717	210300	3632445	2350	2350	2350	2350	0
39	20240717	210200	3632445	2350	2350	2350	2350	0
40	20240717	210100	3632445	2350	2350	2350	2350	0
41	20240717	210000	3632445	2350	2350	2350	2350	0
42	20240717	205900	3632445	2350	2350	2350	2350	0
43	20240717	205800	3632445	2350	2350	2350	2350	0
44	20240717	205700	3632445	2350	2350	2350	2350	0
45	20240717	205600	3632445	2350	2350	2350	2350	0
46	20240717	205500	3632445	2350	2350	2350	2350	0
47	20240717	205400	3632445	2350	2350	2350	2350	0
48	20240717	205300	3632445	2350	2350	2350	2350	0
49	20240717	205200	3632445	2350	2350	2350	2350	0
50	20240717	205100	3632445	2350	2350	2350	2350	0
51	20240717	205000	3632445	2350	2350	2350	2350	0
52	20240717	204900	3632445	2350	2350	2350	2350	0
53	20240717	204800	3632445	2350	2350	2350	2350	0
54	20240717	204700	3632445	2350	2350	2350	2350	0
55	20240717	204600	3632445	2350	2350	2350	2350	0
56	20240717	204500	3632445	2350	2350	2350	2350	0
57	20240717	204400	3632445	2350	2350	2350	2350	0
58	20240717	204300	3632445	2350	2350	2350	2350	0
59	20240717	204200	3632445	2350	2350	2350	2350	0
60	20240717	204100	3632445	2350	2350	2350	2350	0
61	20240717	204000	3632445	2350	2350	2350	2350	0
62	20240717	203900	3632445	2350	2350	2350	2350	20
63	20240717	203800	3632445	2350	2350	2350	2350	0
64	20240717	203700	3632445	2350	2350	2350	2350	0
65	20240717	203600	3632445	2350	2350	2350	2350	0
66	20240717	203500	3632445	2350	2350	2350	2350	0
67	20240717	203400	3632445	2350	2350	2350	2350	0
68	20240717	203300	3632445	2350	2350	2350	2350	0
69	20240717	203200	3632445	2350	2350	2350	2350	0
70	20240717	203100	3632445	2350	2350	2350	2350	0
71	20240717	203000	3632445	2350	2350	2350	2350	0
72	20240717	202900	3632445	2350	2350	2350	2350	0
73	20240717	202800	3632445	2350	2350	2350	2350	0
74	20240717	202700	3632445	2350	2350	2350	2350	0
75	20240717	202600	3632445	2350	2350	2350	2350	0
76	20240717	202500	3632445	2350	2350	2350	2350	0
77	20240717	202400	3632445	2350	2350	2350	2350	0
78	20240717	202300	3632445	2350	2350	2350	2350	0
79	20240717	202200	3632445	2350	2350	2350	2350	0
80	20240717	202100	3632445	2350	2350	2350	2350	0
81	20240717	202000	3632445	2350	2350	2350	2350	0
82	20240717	201900	3632445	2350	2350	2350	2350	0
83	20240717	201800	3632445	2350	2350	2350	2350	0
84	20240717	201700	3632445	2350	2350	2350	2350	0
85	20240717	201600	3632445	2350	2350	2350	2350	0
86	20240717	201500	3632445	2350	2350	2350	2350	0
87	20240717	201400	3632445	2350	2350	2350	2350	0
88	20240717	201300	3632445	2350	2350	2350	2350	0
89	20240717	201200	3632445	2350	2350	2350	2350	0
90	20240717	201100	3632445	2350	2350	2350	2350	0
91	20240717	201000	3632445	2350	2350	2350	2350	0
92	20240717	200900	3632445	2350	2350	2350	2350	20
93	20240717	200800	3632445	2350	2350	2350	2350	0
94	20240717	200700	3632445	2350	2350	2350	2350	0
95	20240717	200600	3632445	2350	2350	2350	2350	0
96	20240717	200500	3632445	2350	2350	2350	2350	0
97	20240717	200400	3632445	2350	2350	2350	2350	0
98	20240717	200300	3632445	2350	2350	2350	2350	0
99	20240717	200200	3632445	2350	2350	2350	2350	0
100	20240717	200100	3632445	2350	2350	2350	2350	0
101	20240717	200000	3632445	2350	2350	2350	2350	0
102	20240717	195900	3632445	2350	2350	2350	2350	0
103	20240717	195800	3632445	2350	2350	2350	2350	0
104	20240717	195700	3632445	2350	2350	2350	2350	0
105	20240717	195600	3632445	2350	2350	2350	2350	0
106	20240717	195500	3632445	2350	2350	2350	2350	0
107	20240717	195400	3632445	2350	2350	2350	2350	0
108	20240717	195300	3632445	2350	2350	2350	2350	0
109	20240717	195200	3632445	2350	2350	2350	2350	0
110	20240717	195100	3632445	2350	2350	2350	2350	0
111	20240717	195000	3632445	2350	2350	2350	2350	0
112	20240717	194900	3632445	2350	2350	2350	2350	0
113	20240717	194800	3632445	2350	2350	2350	2350	0
114	20240717	194700	3632445	2350	2350	2350	2350	0
115	20240717	194600	3632445	2350	2350	2350	2350	0
116	20240717	194500	3632445	2350	2350	2350	2350	0
117	20240717	194400	3632445	2350	2350	2350	2350	0
118	20240717	194300	3632445	2350	2350	2350	2350	0
119	20240717	194200	3632445	2350	2350	2350	2350	0
120	20240717	194100	3632445	2350	2350	2350	2350	0
121	20240717	194000	3632445	2350	2350	2350	2350	0
122	20240717	193900	3632445	2350	2350	2350	2350	20
123	20240717	193800	3632445	2350	2350	2350	2350	0
124	20240717	193700	3632445	2350	2350	2350	2350	0
125	20240717	193600	3632445	2350	2350	2350	2350	0
126	20240717	193500	3632445	2350	2350	2350	2350	0
127	20240717	193400	3632445	2350	2350	2350	2350	0
128	20240717	193300	3632445	2350	2350	2350	2350	0
129	20240717	193200	3632445	2350	2350	2350	2350	0
130	20240717	193100	3632445	2350	2350	2350	2350	0
131	20240717	193000	3632445	2350	2350	2350	2350	0
132	20240717	192900	3632445	2350	2350	2350	2350	0
133	20240717	192800	3632445	2350	2350	2350	2350	0
134	20240717	192700	3632445	2350	2350	2350	2350	0
135	20240717	192600	3632445	2350	2350	2350	2350	0
136	20240717	192500	3632445	2350	2350	2350	2350	0
137	20240717	192400	3632445	2350	2350	2350	2350	0
138	20240717	192300	3632445	2350	2350	2350	2350	0
139	20240717	192200	3632445	2350	2350	2350	2350	0
140	20240717	192100	3632445	2350	2350	2350	2350	0
141	20240717	192000	3632445	2350	2350	2350	2350	0
142	20240717	191900	3632445	2350	2350	2350	2350	0
143	20240717	191800	3632445	2350	2350	2350	2350	0
144	20240717	191700	3632445	2350	2350	2350	2350	0
145	20240717	191600	3632445	2350	2350	2350	2350	0
146	20240717	191500	3632445	2350	2350	2350	2350	0
147	20240717	191400	3632445	2350	2350	2350	2350	0
148	20240717	191300	3632445	2350	2350	2350	2350	0
149	20240717	191200	3632445	2350	2350	2350	2350	0
150	20240717	191100	3632445	2350	2350	2350	2350	0
151	20240717	191000	3632445	2350	2350	2350	2350	0
152	20240717	190900	3632445	2350	2350	2350	2350	20
153	20240717	190800	3632445	2350	2350	2350	2350	0
154	20240717	190700	3632445	2350	2350	2350	2350	0
155	20240717	190600	3632445	2350	2350	2350	2350	0
156	20240717	190500	3632445	2350	2350	2350	2350	0
157	20240717	190400	3632445	2350	2350	2350	2350	0
158	20240717	190300	3632445	2350	2350	2350	2350	0
159	20240717	190200	3632445	2350	2350	2350	2350	0
160	20240717	190100	3632445	2350	2350	2350	2350	0
161	20240717	190000	3632445	2350	2350	2350	2350	0
162	20240717	185900	3632445	2350	2350	2350	2350	0
163	20240717	185800	3632445	2350	2350	2350	2350	0
164	20240717	185700	3632445	2350	2350	2350	2350	0
165	20240717	185600	3632445	2350	2350	2350	2350	0
166	20240717	185500	3632445	2350	2350	2350	2350	0
167	20240717	185400	3632445	2350	2350	2350	2350	0
168	20240717	185300	3632445	2350	2350	2350	2350	0
169	20240717	185200	3632445	2350	2350	2350	2350	0
170	20240717	185100	3632445	2350	2350	2350	2350	0
171	20240717	185000	3632445	2350	2350	2350	2350	0
172	20240717	184900	3632445	2350	2350	2350	2350	0
173	20240717	184800	3632445	2350	2350	2350	2350	0
174	20240717	184700	3632445	2350	2350	2350	2350	0
175	20240717	184600	3632445	2350	2350	2350	2350	0
176	20240717	184500	3632445	2350	2350	2350	2350	0
177	20240717	184400	3632445	2350	2350	2350	2350	0
178	20240717	184300	3632445	2350	2350	2350	2350	0
179	20240717	184200	3632445	2350	2350	2350	2350	0
180	20240717	184100	3632445	2350	2350	2350	2350	0
181	20240717	184000	3632445	2350	2350	2350	2350	0
182	20240717	183900	3632445	2350	2350	2350	2350	20
183	20240717	183800	3632445	2350	2350	2350	2350	0
184	20240717	183700	3632445	2350	2350	2350	2350	0
185	20240717	183600	3632445	2350	2350	2350	2350	0
186	20240717	183500	3632445	2350	2350	2350	2350	0
187	20240717	183400	3632445	2350	2350	2350	2350	0
188	20240717	183300	3632445	2350	2350	2350	2350	0
189	20240717	183200	3632445	2350	2350	2350	2350	0
190	20240717	183100	3632445	2350	2350	2350	2350	0
191	20240717	183000	3632445	2350	2350	2350	2350	0
192	20240717	182900	3632445	2350	2350	2350	2350	0
193	20240717	182800	3632445	2350	2350	2350	2350	0
194	20240717	182700	3632445	2350	2350	2350	2350	0
195	20240717	182600	3632445	2350	2350	2350	2350	0
196	20240717	182500	3632445	2350	2350	2350	2350	0
197	20240717	182400	3632445	2350	2350	2350	2350	0
198	20240717	182300	3632445	2350	2350	2350	2350	0
199	20240717	182200	3632445	2350	2350	2350	2350	0
200	20240717	182100	3632445	2350	2350	2350	2350	0
201	20240717	182000	3632445	2350	2350	2350	2350	0
202	20240717	181900	3632445	2350	2350	2350	2350	0
203	20240717	181800	3632445	2350	2350	2350	2350	0
204	20240717	181700	3632445	2350	2350	2350	2350	0
205	20240717	181600	3632445	2350	2350	2350	2350	0
206	20240717	181500	3632445	2350	2350	2350	2350	0
207	20240717	181400	3632445	2350	2350	2350	2350	0
208	20240717	181300	3632445	2350	2350	2350	2350	0
209	20240717	181200	3632445	2350	2350	2350	2350	0
210	20240717	181100	3632445	2350	2350	2350	2350	0
211	20240717	181000	3632445	2350	2350	2350	2350	0
212	20240717	180900	3632445	2350	2350	2350	2350	20
213	20240717	180800	3632445	2350	2350	2350	2350	0
214	20240717	180700	3632445	2350	2350	2350	2350	0
215	20240717	180600	3632445	2350	2350	2350	2350	0
216	20240717	180500	3632445	2350	2350	2350	2350	0
217	20240717	180400	3632445	2350	2350	2350	2350	0
218	20240717	180300	3632445	2350	2350	2350	2350	0
219	20240717	180200	3632445	2350	2350	2350	2350	0
220	20240717	180100	3632445	2350	2350	2350	2350	0
221	20240717	180000	3632445	2350	2350	2350	2350	0
222	20240717	175900	3632445	2350	2350	2350	2350	0
223	20240717	175800	3632445	2350	2350	2350	2350	0
224	20240717	175700	3632445	2350	2350	2350	2350	0
225	20240717	175600	3632445	2350	2350	2350	2350	0
226	20240717	175500	3632445	2350	2350	2350	2350	0
227	20240717	175400	3632445	2350	2350	2350	2350	0
228	20240717	175300	3632445	2350	2350	2350	2350	0
229	20240717	175200	3632445	2350	2350	2350	2350	0
230	20240717	175100	3632445	2350	2350	2350	2350	0
231	20240717	175000	3632445	2350	2350	2350	2350	0
232	20240717	174900	3632445	2350	2350	2350	2350	0
233	20240717	174800	3632445	2350	2350	2350	2350	0
234	20240717	174700	3632445	2350	2350	2350	2350	0
235	20240717	174600	3632445	2350	2350	2350	2350	0
236	20240717	174500	3632445	2350	2350	2350	2350	0
237	20240717	174400	3632445	2350	2350	2350	2350	0
238	20240717	174300	3632445	2350	2350	2350	2350	0
239	20240717	174200	3632445	2350	2350	2350	2350	0
240	20240717	174100	3632445	2350	2350	2350	2350	0
241	20240717	174000	3632445	2350	2350	2350	2350	0
242	20240717	173900	3632445	2350	2350	2350	2350	20
243	20240717	173800	3632445	2350	2350	2350	2350	0
244	20240717	173700	3632445	2350	2350	2350	2350	0
245	20240717	173600	3632445	2350	2350	2350	2350	0
246	20240717	173500	3632445	2350	2350	2350	2350	0
247	20240717	173400	3632445	2350	2350	2350	2350	0
248	20240717	173300	3632445	2350	2350	2350	2350	0
249	20240717	173200	3632445	2350	2350	2350	2350	0
250	20240717	173100	3632445	2350	2350	2350	2350	0
251	20240717	173000	3632445	2350	2350	2350	2350	0
252	20240717	172900	3632445	2350	2350	2350	2350	0
253	20240717	172800	3632445	2350	2350	2350	2350	0
254	20240717	172700	3632445	2350	2350	2350	2350	0
255	20240717	172600	3632445	2350	2350	2350	2350	0
256	20240717	172500	3632445	2350	2350	2350	2350	0
257	20240717	172400	3632445	2350	2350	2350	2350	0
258	20240717	172300	3632445	2350	2350	2350	2350	0
259	20240717	172200	3632445	2350	2350	2350	2350	0
260	20240717	172100	3632445	2350	2350	2350	2350	0
261	20240717	172000	3632445	2350	2350	2350	2350	0
262	20240717	171900	3632445	2350	2350	2350	2350	0
263	20240717	171800	3632445	2350	2350	2350	2350	0
264	20240717	171700	3632445	2350	2350	2350	2350	0
265	20240717	171600	3632445	2350	2350	2350	2350	0
266	20240717	171500	3632445	2350	2350	2350	2350	0
267	20240717	171400	3632445	2350	2350	2350	2350	0
268	20240717	171300	3632445	2350	2350	2350	2350	0
269	20240717	171200	3632445	2350	2350	2350	2350	0
270	20240717	171100	3632445	2350	2350	2350	2350	0
271	20240717	171000	3632445	2350	2350	2350	2350	0
272	20240717	170900	3632445	2350	2350	2350	2350	20
273	20240717	170800	3632445	2350	2350	2350	2350	0
274	20240717	170700	3632445	2350	2350	2350	2350	0
275	20240717	170600	3632445	2350	2350	2350	2350	0
276	20240717	170500	3632445	2350	2350	2350	2350	0
277	20240717	170400	3632445	2350	2350	2350	2350	0
278	20240717	170300	3632445	2350	2350	2350	2350	0
279	20240717	170200	3632445	2350	2350	2350	2350	0
280	20240717	170100	3632445	2350	2350	2350	2350	0
281	20240717	170000	3632445	2350	2350	2350	2350	0
282	20240717	165900	3632445	2350	2350	2350	2350	0
283	20240717	165800	3632445	2350	2350	2350	2350	0
284	20240717	165700	3632445	2350	2350	2350	2350	0
285	20240717	165600	3632445	2350	2350	2350	2350	0
286	20240717	165500	3632445	2350	2350	2350	2350	0
287	20240717	165400	3632445	2350	2350	2350	2350	0
288	20240717	165300	3632445	2350	2350	2350	2350	0
289	20240717	165200	3632445	2350	2350	2350	2350	0
290	20240717	165100	3632445	2350	2350	2350	2350	0
291	20240717	165000	3632445	2350	2350	2350	2350	0
292	20240717	164900	3632445	2350	2350	2350	2350	0
293	20240717	164800	3632445	2350	2350	2350	2350	0
294	20240717	164700	3632445	2350	2350	2350	2350	0
295	20240717	164600	3632445	2350	2350	2350	2350	0
296	20240717	164500	3632445	2350	2350	2350	2350	0
297	20240717	164400	3632445	2350	2350	2350	2350	0
298	20240717	164300	3632445	2350	2350	2350	2350	0
299	20240717	164200	3632445	2350	2350	2350	2350	0
300	20240717	164100	3632445	2350	2350	2350	2350	0
301	20240717	164000	3632445	2350	2350	2350	2350	0
302	20240717	163900	3632445	2350	2350	2350	2350	20
303	20240717	163800	3632445	2350	2350	2350	2350	0
304	20240717	163700	3632445	2350	2350	2350	2350	0
305	20240717	163600	3632445	2350	2350	2350	2350	0
306	20240717	163500	3632445	2350	2350	2350	2350	0
307	20240717	163400	3632445	2350	2350	2350	2350	0
308	20240717	163300	3632445	2350	2350	2350	2350	0
309	20240717	163200	3632445	2350	2350	2350	2350	0
310	20240717	163100	3632445	2350	2350	2350	2350	0
311	20240717	163000	3632445	2350	2350	2350	2350	0
312	20240717	162900	3632445	2350	2350	2350	2350	0
313	20240717	162800	3632445	2350	2350	2350	2350	0
314	20240717	162700	3632445	2350	2350	2350	2350	0
315	20240717	162600	3632445	2350	2350	2350	2350	0
316	20240717	162500	3632445	2350	2350	2350	2350	0
317	20240717	162400	3632445	2350	2350	2350	2350	0
318	20240717	162300	3632445	2350	2350	2350	2350	0
319	20240717	162200	3632445	2350	2350	2350	2350	0
320	20240717	162100	3632445	2350	2350	2350	2350	0
321	20240717	162000	3632445	2350	2350	2350	2350	0
322	20240717	161900	3632445	2350	2350	2350	2350	0
323	20240717	161800	3632445	2350	2350	2350	2350	0
324	20240717	161700	3632445	2350	2350	2350	2350	0
325	20240717	161600	3632445	2350	2350	2350	2350	0
326	20240717	161500	3632445	2350	2350	2350	2350	0
327	20240717	161400	3632445	2350	2350	2350	2350	0
328	20240717	161300	3632445	2350	2350	2350	2350	0
329	20240717	161200	3632445	2350	2350	2350	2350	0
330	20240717	161100	3632445	2350	2350	2350	2350	0
331	20240717	161000	3632445	2350	2350	2350	2350	0
332	20240717	160900	3632445	2350	2350	2350	2350	20
333	20240717	160800	3632445	2350	2350	2350	2350	0
334	20240717	160700	3632445	2350	2350	2350	2350	0
335	20240717	160600	3632445	2350	2350	2350	2350	0
336	20240717	160500	3632445	2350	2350	2350	2350	0
337	20240717	160400	3632445	2350	2350	2350	2350	0
338	20240717	160300	3632445	2350	2350	2350	2350	0
339	20240717	160200	3632445	2350	2350	2350	2350	0
340	20240717	160100	3632445	2350	2350	2350	2350	0
341	20240717	160000	3632445	2350	2350	2350	2350	0
342	20240717	155900	3632445	2350	2350	2350	2350	0
343	20240717	155800	3632445	2350	2350	2350	2350	0
344	20240717	155700	3632445	2350	2350	2350	2350	0
345	20240717	155600	3632445	2350	2350	2350	2350	0
346	20240717	155500	3632445	2350	2350	2350	2350	0
347	20240717	155400	3632445	2350	2350	2350	2350	0
348	20240717	155300	3632445	2350	2350	2350	2350	0
349	20240717	155200	3632445	2350	2350	2350	2350	0
350	20240717	155100	3632445	2350	2350	2350	2350	0
351	20240717	155000	3632445	2350	2350	2350	2350	0
352	20240717	154900	3632445	2350	2350	2350	2350	0
353	20240717	154800	3632445	2350	2350	2350	2350	0
354	20240717	154700	3632445	2350	2350	2350	2350	0
355	20240717	154600	3632445	2350	2350	2350	2350	0
356	20240717	154500	3632445	2350	2350	2350	2350	0
357	20240717	154400	3632445	2350	2350	2350	2350	0
358	20240717	154300	3632445	2350	2350	2350	2350	0
359	20240717	154200	3632445	2350	2350	2350	2350	0
360	20240717	154100	3632445	2350	2350	2350	2350	0
361	20240717	154000	3632445	2350	2350	2350	2350	0
362	20240717	153900	3632445	2350	2350	2350	2350	20
363	20240717	153800	3632445	2350	2350	2350	2350	0
364	20240717	153700	3632445	2350	2350	2350	2350	0
365	20240717	153600	3632445	2350	2350	2350	2350	0
366	20240717	153500	3632445	2350	2350	2350	2350	0
367	20240717	153400	3632445	2350	2350	2350	2350	0
368	20240717	153300	3632445	2350	2350	2350	2350	0
369	20240717	153200	3632445	2350	2350	2350	2350	0
370	20240717	153100	3632445	2350	2350	2350	2350	0
371	20240717	153000	3632445	2350	2350	2350	2350	20
372	20240717	152900	3585445	2350	2350	2350	2350	0
373	20240717	152800	3585445	2350	2350	2350	2350	0
374	20240717	152700	3585445	2350	2350	2350	2350	0
375	20240717	152600	3585445	2350	2350	2350	2350	0
376	20240717	152500	3585445	2350	2350	2350	2350	0
377	20240717	152400	3585445	2350	2350	2350	2350	0
378	20240717	152300	3585445	2350	2350	2350	2350	0
379	20240717	152200	3585445	2350	2350	2350	2350	0
380	20240717	152100	3585445	2350	2350	2350	2350	0
381	20240717	152000	3585445	2350	2350	2350	2350	0
382	20240717	151900	3585445	2350	2350	2350	2350	0
383	20240717	151800	3585445	2350	2350	2350	2350	0
384	20240717	151700	3585445	2350	2350	2350	2350	0
385	20240717	151600	3585445	2350	2350	2350	2350	0
386	20240717	151500	3585445	2350	2350	2350	2350	0
387	20240717	151400	3585445	2350	2350	2350	2350	0
388	20240717	151300	3585445	2350	2350	2350	2350	0
389	20240717	151200	3585445	2350	2350	2350	2350	0
390	20240717	151100	3585445	2350	2350	2350	2350	0
391	20240717	151000	3585445	2350	2350	2350	2350	0
392	20240717	150900	3585445	2350	2350	2350	2350	0
393	20240717	150800	3585445	2350	2350	2350	2350	0
394	20240717	150700	3585445	2350	2350	2350	2350	0
395	20240717	150600	3585445	2350	2350	2350	2350	0
396	20240717	150500	3585445	2350	2350	2350	2350	0
397	20240717	150400	3585445	2350	2350	2350	2350	0
398	20240717	150300	3585445	2350	2350	2350	2350	0
399	20240717	150200	3585445	2350	2350	2350	2350	0
400	20240717	150100	3585445	2350	2350	2350	2350	0
401	20240717	150000	3585445	2350	2350	2350	2350	0
402	20240717	145900	3585445	2350	2350	2350	2350	0
403	20240717	145800	3585445	2350	2350	2350	2350	0
404	20240717	145700	3585445	2350	2350	2350	2350	0
405	20240717	145600	3585445	2350	2350	2350	2350	0
406	20240717	145500	3585445	2350	2350	2350	2350	0
407	20240717	145400	3585445	2350	2350	2350	2350	0
408	20240717	145300	3585445	2350	2350	2350	2350	0
409	20240717	145200	3585445	2350	2350	2350	2350	0
410	20240717	145100	3585445	2350	2350	2350	2350	0
411	20240717	145000	3585445	2350	2350	2350	2350	0
412	20240717	144900	3585445	2350	2350	2350	2350	0
413	20240717	144800	3585445	2350	2350	2350	2350	0
414	20240717	144700	3585445	2350	2350	2350	2350	0
415	20240717	144600	3585445	2350	2350	2350	2350	0
416	20240717	144500	3585445	2350	2350	2350	2350	0
417	20240717	144400	3585445	2350	2350	2350	2350	0
418	20240717	144300	3585445	2350	2350	2350	2350	0
419	20240717	144200	3585445	2350	2350	2350	2350	0
420	20240717	144100	3585445	2350	2350	2350	2350	0
421	20240717	144000	3585445	2350	2350	2350	2350	0
422	20240717	143900	3585445	2350	2350	2350	2350	0
423	20240717	143800	3585445	2350	2350	2350	2350	0
424	20240717	143700	3585445	2350	2350	2350	2350	0
425	20240717	143600	3585445	2350	2350	2350	2350	0
426	20240717	143500	3585445	2350	2350	2350	2350	0
427	20240717	143400	3585445	2350	2350	2350	2350	0
428	20240717	143300	3585445	2350	2350	2350	2350	0
429	20240717	143200	3585445	2350	2350	2350	2350	0
430	20240717	143100	3585445	2350	2350	2350	2350	0
431	20240717	143000	3585445	2350	2350	2350	2350	0
432	20240717	142900	3585445	2350	2350	2350	2350	0
433	20240717	142800	3585445	2350	2350	2350	2350	0
434	20240717	142700	3585445	2350	2350	2350	2350	0
435	20240717	142600	3585445	2350	2350	2350	2350	1
436	20240717	142500	3583095	2350	2350	2350	2350	0
437	20240717	142400	3583095	2350	2350	2350	2350	0
438	20240717	142300	3583095	2350	2350	2350	2350	0
439	20240717	142200	3583095	2350	2350	2350	2350	0
440	20240717	142100	3583095	2350	2350	2350	2350	0
441	20240717	142000	3583095	2350	2350	2350	2350	0
442	20240717	141900	3583095	2350	2350	2350	2350	0
443	20240717	141800	3583095	2350	2350	2350	2350	0
444	20240717	141700	3583095	2350	2350	2350	2350	0
445	20240717	141600	3583095	2350	2350	2350	2350	0
446	20240717	141500	3583095	2350	2350	2350	2350	0
447	20240717	141400	3583095	2350	2350	2350	2350	0
448	20240717	141300	3583095	2350	2350	2350	2350	0
449	20240717	141200	3583095	2350	2350	2350	2350	0
450	20240717	141100	3583095	2350	2350	2350	2350	0
451	20240717	141000	3583095	2350	2350	2350	2350	0
452	20240717	140900	3583095	2350	2350	2350	2350	0
453	20240717	140800	3583095	2350	2350	2350	2350	0
454	20240717	140700	3583095	2350	2350	2350	2350	0
455	20240717	140600	3583095	2350	2350	2350	2350	0
456	20240717	140500	3583095	2350	2350	2350	2350	0
457	20240717	140400	3583095	2350	2350	2350	2350	0
458	20240717	140300	3583095	2350	2350	2350	2350	0
459	20240717	140200	3583095	2350	2350	2350	2350	0
460	20240717	140100	3583095	2350	2350	2350	2350	0
461	20240717	140000	3583095	2350	2350	2350	2350	0
462	20240717	135900	3583095	2350	2350	2350	2350	0
463	20240717	135800	3583095	2350	2350	2350	2350	0
464	20240717	135700	3583095	2350	2350	2350	2350	0
465	20240717	135600	3583095	2350	2350	2350	2350	0
466	20240717	135500	3583095	2350	2350	2350	2350	0
467	20240717	135400	3583095	2350	2350	2350	2350	0
468	20240717	135300	3583095	2350	2350	2350	2350	0
469	20240717	135200	3583095	2350	2350	2350	2350	0
470	20240717	135100	3583095	2350	2350	2350	2350	0
471	20240717	135000	3583095	2350	2350	2350	2350	0
472	20240717	134900	3583095	2350	2350	2350	2350	0
473	20240717	134800	3583095	2350	2350	2350	2350	0
474	20240717	134700	3583095	2350	2350	2350	2350	0
475	20240717	134600	3583095	2350	2350	2350	2350	0
476	20240717	134500	3583095	2350	2350	2350	2350	0
477	20240717	134400	3583095	2350	2350	2350	2350	0
478	20240717	134300	3583095	2350	2350	2350	2350	0
479	20240717	134200	3583095	2350	2350	2350	2350	0
480	20240717	134100	3583095	2350	2350	2350	2350	0
481	20240717	134000	3583095	2350	2350	2350	2350	0
482	20240717	133900	3583095	2350	2350	2350	2350	0
483	20240717	133800	3583095	2350	2350	2350	2350	0
484	20240717	133700	3583095	2350	2350	2350	2350	634
485	20240717	133600	2093195	2355	2355	2355	2355	0
486	20240717	133500	2093195	2355	2355	2355	2355	0
487	20240717	133400	2093195	2355	2355	2355	2355	0
488	20240717	133300	2093195	2355	2355	2355	2355	0
489	20240717	133200	2093195	2355	2355	2355	2355	0
490	20240717	133100	2093195	2355	2355	2355	2355	0
491	20240717	133000	2093195	2355	2355	2355	2355	0
492	20240717	132900	2093195	2355	2355	2355	2355	0
493	20240717	132800	2093195	2355	2355	2355	2355	0
494	20240717	132700	2093195	2355	2355	2355	2355	0
495	20240717	132600	2093195	2355	2355	2355	2355	0
496	20240717	132500	2093195	2355	2355	2355	2355	0
497	20240717	132400	2093195	2355	2355	2355	2355	0
498	20240717	132300	2093195	2355	2355	2355	2355	0
499	20240717	132200	2093195	2355	2355	2355	2355	0
500	20240717	132100	2093195	2355	2355	2355	2355	0
501	20240717	132000	2093195	2355	2355	2355	2355	0
502	20240717	131900	2093195	2355	2355	2355	2355	0
503	20240717	131800	2093195	2355	2355	2355	2355	0
504	20240717	131700	2093195	2355	2355	2355	2355	0
505	20240717	131600	2093195	2355	2355	2355	2355	0
506	20240717	131500	2093195	2355	2355	2355	2355	0
507	20240717	131400	2093195	2355	2355	2355	2355	0
508	20240717	131300	2093195	2355	2355	2355	2355	0
509	20240717	131200	2093195	2355	2355	2355	2355	0
510	20240717	131100	2093195	2355	2355	2355	2355	0
511	20240717	131000	2093195	2355	2355	2355	2355	0
512	20240717	130900	2093195	2355	2355	2355	2355	0
513	20240717	130800	2093195	2355	2355	2355	2355	0
514	20240717	130700	2093195	2355	2355	2355	2355	0
515	20240717	130600	2093195	2355	2355	2355	2355	0
516	20240717	130500	2093195	2355	2355	2355	2355	0
517	20240717	130400	2093195	2355	2355	2355	2355	0
518	20240717	130300	2093195	2355	2355	2355	2355	0
519	20240717	130200	2093195	2355	2355	2355	2355	0
520	20240717	130100	2093195	2355	2355	2355	2355	0
521	20240717	130000	2093195	2355	2355	2355	2355	0
522	20240717	125900	2093195	2355	2355	2355	2355	0
523	20240717	125800	2093195	2355	2355	2355	2355	0
524	20240717	125700	2093195	2355	2355	2355	2355	0
525	20240717	125600	2093195	2355	2355	2355	2355	0
526	20240717	125500	2093195	2355	2355	2355	2355	0
527	20240717	125400	2093195	2355	2355	2355	2355	0
528	20240717	125300	2093195	2355	2355	2355	2355	0
529	20240717	125200	2093195	2355	2355	2355	2355	0
530	20240717	125100	2093195	2355	2355	2355	2355	0
531	20240717	125000	2093195	2355	2355	2355	2355	0
532	20240717	124900	2093195	2355	2355	2355	2355	0
533	20240717	124800	2093195	2355	2355	2355	2355	0
534	20240717	124700	2093195	2355	2355	2355	2355	0
535	20240717	124600	2093195	2355	2355	2355	2355	0
536	20240717	124500	2093195	2355	2355	2355	2355	0
537	20240717	124400	2093195	2355	2355	2355	2355	0
538	20240717	124300	2093195	2355	2355	2355	2355	0
539	20240717	124200	2093195	2355	2355	2355	2355	0
540	20240717	124100	2093195	2355	2355	2355	2355	0
541	20240717	124000	2093195	2355	2355	2355	2355	0
542	20240717	123900	2093195	2355	2355	2355	2355	0
543	20240717	123800	2093195	2355	2355	2355	2355	0
544	20240717	123700	2093195	2355	2355	2355	2355	1
545	20240717	123600	2090840	2350	2350	2350	2350	0
546	20240717	123500	2090840	2350	2350	2350	2350	0
547	20240717	123400	2090840	2350	2350	2350	2350	0
548	20240717	123300	2090840	2350	2350	2350	2350	0
549	20240717	123200	2090840	2350	2350	2350	2350	0
550	20240717	123100	2090840	2350	2350	2350	2350	0
551	20240717	123000	2090840	2350	2350	2350	2350	0
552	20240717	122900	2090840	2350	2350	2350	2350	0
553	20240717	122800	2090840	2350	2350	2350	2350	0
554	20240717	122700	2090840	2350	2350	2350	2350	0
555	20240717	122600	2090840	2350	2350	2350	2350	0
556	20240717	122500	2090840	2350	2350	2350	2350	0
557	20240717	122400	2090840	2350	2350	2350	2350	0
558	20240717	122300	2090840	2350	2350	2350	2350	0
559	20240717	122200	2090840	2350	2350	2350	2350	0
560	20240717	122100	2090840	2350	2350	2350	2350	0
561	20240717	122000	2090840	2350	2350	2350	2350	0
562	20240717	121900	2090840	2350	2350	2350	2350	0
563	20240717	121800	2090840	2350	2350	2350	2350	0
564	20240717	121700	2090840	2350	2350	2350	2350	0
565	20240717	121600	2090840	2350	2350	2350	2350	0
566	20240717	121500	2090840	2350	2350	2350	2350	0
567	20240717	121400	2090840	2350	2350	2350	2350	0
568	20240717	121300	2090840	2350	2350	2350	2350	500
569	20240717	121200	915840	2350	2350	2350	2350	0
570	20240717	121100	915840	2350	2350	2350	2350	0
571	20240717	121000	915840	2350	2350	2350	2350	0
572	20240717	120900	915840	2350	2350	2350	2350	0
573	20240717	120800	915840	2350	2350	2350	2350	0
574	20240717	120700	915840	2350	2350	2350	2350	0
575	20240717	120600	915840	2350	2350	2350	2350	0
576	20240717	120500	915840	2350	2350	2350	2350	0
577	20240717	120400	915840	2350	2350	2350	2350	0
578	20240717	120300	915840	2350	2350	2350	2350	0
579	20240717	120200	915840	2350	2350	2350	2350	0
580	20240717	120100	915840	2350	2350	2350	2350	0
581	20240717	120000	915840	2350	2350	2350	2350	0
582	20240717	115900	915840	2350	2350	2350	2350	0
583	20240717	115800	915840	2350	2350	2350	2350	0
584	20240717	115700	915840	2350	2350	2350	2350	0
585	20240717	115600	915840	2350	2350	2350	2350	0
586	20240717	115500	915840	2350	2350	2350	2350	0
587	20240717	115400	915840	2350	2350	2350	2350	0
588	20240717	115300	915840	2350	2350	2350	2350	0
589	20240717	115200	915840	2350	2350	2350	2350	0
590	20240717	115100	915840	2350	2350	2350	2350	0
591	20240717	115000	915840	2350	2350	2350	2350	0
592	20240717	114900	915840	2350	2350	2350	2350	0
593	20240717	114800	915840	2350	2350	2350	2350	0
594	20240717	114700	915840	2350	2350	2350	2350	0
595	20240717	114600	915840	2350	2350	2350	2350	0
596	20240717	114500	915840	2350	2350	2350	2350	0
597	20240717	114400	915840	2350	2350	2350	2350	0
598	20240717	114300	915840	2350	2350	2350	2350	0
599	20240717	114200	915840	2350	2350	2350	2350	0
600	20240717	114100	915840	2350	2350	2350	2350	0
601	20240717	114000	915840	2350	2350	2350	2350	0
602	20240717	113900	915840	2350	2350	2350	2350	0
603	20240717	113800	915840	2350	2350	2350	2350	0
604	20240717	113700	915840	2350	2350	2350	2350	0
605	20240717	113600	915840	2350	2350	2350	2350	0
606	20240717	113500	915840	2350	2350	2350	2350	0
607	20240717	113400	915840	2350	2350	2350	2350	0
608	20240717	113300	915840	2350	2350	2350	2350	0
609	20240717	113200	915840	2350	2350	2350	2350	0
610	20240717	113100	915840	2350	2350	2350	2350	0
611	20240717	113000	915840	2350	2350	2350	2350	0
612	20240717	112900	915840	2350	2350	2350	2350	0
613	20240717	112800	915840	2350	2350	2350	2350	0
614	20240717	112700	915840	2350	2350	2350	2350	0
615	20240717	112600	915840	2350	2350	2350	2350	0
616	20240717	112500	915840	2350	2350	2350	2350	0
617	20240717	112400	915840	2350	2350	2350	2350	0
618	20240717	112300	915840	2350	2350	2350	2350	0
619	20240717	112200	915840	2350	2350	2350	2350	0
620	20240717	112100	915840	2350	2350	2350	2350	0
621	20240717	112000	915840	2350	2350	2350	2350	0
622	20240717	111900	915840	2350	2350	2350	2350	0
623	20240717	111800	915840	2350	2350	2350	2350	0
624	20240717	111700	915840	2350	2350	2350	2350	0
625	20240717	111600	915840	2350	2350	2350	2350	0
626	20240717	111500	915840	2350	2350	2350	2350	0
627	20240717	111400	915840	2350	2350	2350	2350	0
628	20240717	111300	915840	2350	2350	2350	2350	0
629	20240717	111200	915840	2350	2350	2350	2350	0
630	20240717	111100	915840	2350	2350	2350	2350	0
631	20240717	111000	915840	2350	2350	2350	2350	0
632	20240717	110900	915840	2350	2350	2350	2350	0
633	20240717	110800	915840	2350	2350	2350	2350	0
634	20240717	110700	915840	2350	2350	2350	2350	0
635	20240717	110600	915840	2350	2350	2350	2350	0
636	20240717	110500	915840	2350	2350	2350	2350	0
637	20240717	110400	915840	2350	2350	2350	2350	0
638	20240717	110300	915840	2350	2350	2350	2350	0
639	20240717	110200	915840	2350	2350	2350	2350	0
640	20240717	110100	915840	2350	2350	2350	2350	0
641	20240717	110000	915840	2350	2350	2350	2350	0
642	20240717	105900	915840	2350	2350	2350	2350	50
643	20240717	105800	798340	2355	2355	2355	2355	0
644	20240717	105700	798340	2355	2355	2355	2355	0
645	20240717	105600	798340	2355	2355	2355	2355	0
646	20240717	105500	798340	2355	2355	2355	2355	0
647	20240717	105400	798340	2355	2355	2355	2355	0
648	20240717	105300	798340	2355	2355	2355	2355	0
649	20240717	105200	798340	2355	2355	2355	2355	0
650	20240717	105100	798340	2355	2355	2355	2355	0
651	20240717	105000	798340	2355	2355	2355	2355	0
652	20240717	104900	798340	2355	2355	2355	2355	0
653	20240717	104800	798340	2355	2355	2355	2355	0
654	20240717	104700	798340	2355	2355	2355	2355	0
655	20240717	104600	798340	2355	2355	2355	2355	0
656	20240717	104500	798340	2355	2355	2355	2355	0
657	20240717	104400	798340	2355	2355	2355	2355	0
658	20240717	104300	798340	2355	2355	2355	2355	0
659	20240717	104200	798340	2355	2355	2355	2355	0
660	20240717	104100	798340	2355	2355	2355	2355	0
661	20240717	104000	798340	2355	2355	2355	2355	0
662	20240717	103900	798340	2355	2355	2355	2355	0
663	20240717	103800	798340	2355	2355	2355	2355	0
664	20240717	103700	798340	2355	2355	2355	2355	0
665	20240717	103600	798340	2355	2355	2355	2355	0
666	20240717	103500	798340	2355	2355	2355	2355	0
667	20240717	103400	798340	2355	2355	2355	2355	0
668	20240717	103300	798340	2355	2355	2355	2355	0
669	20240717	103200	798340	2355	2355	2355	2355	0
670	20240717	103100	798340	2355	2355	2355	2355	0
671	20240717	103000	798340	2355	2355	2355	2355	0
672	20240717	102900	798340	2355	2355	2355	2355	0
673	20240717	102800	798340	2355	2355	2355	2355	0
674	20240717	102700	798340	2355	2355	2355	2355	0
675	20240717	102600	798340	2355	2355	2355	2355	0
676	20240717	102500	798340	2355	2355	2355	2355	0
677	20240717	102400	798340	2355	2355	2355	2355	0
678	20240717	102300	798340	2355	2355	2355	2355	0
679	20240717	102200	798340	2355	2355	2355	2355	0
680	20240717	102100	798340	2355	2355	2355	2355	0
681	20240717	102000	798340	2355	2355	2355	2355	0
682	20240717	101900	798340	2355	2355	2355	2355	0
683	20240717	101800	798340	2355	2355	2355	2355	0
684	20240717	101700	798340	2355	2355	2355	2355	0
685	20240717	101600	798340	2355	2355	2355	2355	0
686	20240717	101500	798340	2355	2355	2355	2355	0
687	20240717	101400	798340	2355	2355	2355	2355	0
688	20240717	101300	798340	2355	2355	2355	2355	0
689	20240717	101200	798340	2355	2355	2355	2355	0
690	20240717	101100	798340	2355	2355	2355	2355	0
691	20240717	101000	798340	2355	2355	2355	2355	0
692	20240717	100900	798340	2355	2355	2355	2355	0
693	20240717	100800	798340	2355	2355	2355	2355	0
694	20240717	100700	798340	2355	2355	2355	2355	0
695	20240717	100600	798340	2355	2355	2355	2355	0
696	20240717	100500	798340	2355	2355	2355	2355	0
697	20240717	100400	798340	2355	2355	2355	2355	0
698	20240717	100300	798340	2355	2355	2355	2355	0
699	20240717	100200	798340	2355	2355	2355	2355	0
700	20240717	100100	798340	2355	2355	2355	2355	0
701	20240717	100000	798340	2355	2355	2355	2355	5
702	20240717	095900	786565	2355	2355	2355	2355	0
703	20240717	095800	786565	2355	2355	2355	2355	4
704	20240717	095700	777145	2355	2355	2355	2355	0
705	20240717	095600	777145	2355	2355	2355	2355	0
706	20240717	095500	777145	2355	2355	2355	2355	0
707	20240717	095400	777145	2355	2355	2355	2355	0
708	20240717	095300	777145	2355	2355	2355	2355	0
709	20240717	095200	777145	2355	2355	2355	2355	0
710	20240717	095100	777145	2355	2355	2355	2355	0
711	20240717	095000	777145	2355	2355	2355	2355	0
712	20240717	094900	777145	2355	2355	2355	2355	0
713	20240717	094800	777145	2355	2355	2355	2355	0
714	20240717	094700	777145	2355	2355	2355	2355	0
715	20240717	094600	777145	2355	2355	2355	2355	0
716	20240717	094500	777145	2355	2355	2355	2355	0
717	20240717	094400	777145	2355	2355	2355	2355	0
718	20240717	094300	777145	2355	2355	2355	2355	0
719	20240717	094200	777145	2355	2355	2355	2355	0
720	20240717	094100	777145	2355	2355	2355	2355	0
721	20240717	094000	777145	2355	2355	2355	2355	0
722	20240717	093900	777145	2355	2355	2355	2355	0
723	20240717	093800	777145	2355	2355	2355	2355	0
724	20240717	093700	777145	2355	2355	2355	2355	0
725	20240717	093600	777145	2355	2355	2355	2355	0
726	20240717	093500	777145	2355	2355	2355	2355	0
727	20240717	093400	777145	2355	2355	2355	2355	0
728	20240717	093300	777145	2355	2355	2355	2355	0
729	20240717	093200	777145	2355	2355	2355	2355	0
730	20240717	093100	777145	2355	2355	2355	2355	229
731	20240717	093000	237850	2355	2355	2355	2355	0
732	20240717	092900	237850	2355	2355	2355	2355	0
733	20240717	092800	237850	2355	2355	2355	2355	0
734	20240717	092700	237850	2355	2355	2355	2355	0
735	20240717	092600	237850	2355	2355	2355	2355	0
736	20240717	092500	237850	2355	2355	2355	2355	0
737	20240717	092400	237850	2355	2355	2355	2355	0
738	20240717	092300	237850	2355	2355	2355	2355	0
739	20240717	092200	237850	2355	2355	2355	2355	0
740	20240717	092100	237850	2355	2355	2355	2355	0
741	20240717	092000	237850	2355	2355	2355	2355	0
742	20240717	091900	237850	2355	2355	2355	2355	0
743	20240717	091800	237850	2355	2355	2355	2355	100
744	20240717	091700	2350	2350	2350	2350	2350	0
745	20240717	091600	2350	2350	2350	2350	2350	0
746	20240717	091500	2350	2350	2350	2350	2350	1
747	20240717	091400	0	2350	2350	2350	2350	0
748	20240717	091300	0	2350	2350	2350	2350	0
749	20240717	091200	0	2350	2350	2350	2350	0
750	20240717	091100	0	2350	2350	2350	2350	0
751	20240717	091000	0	2350	2350	2350	2350	0
752	20240717	090900	0	2350	2350	2350	2350	0
753	20240717	090800	0	2350	2350	2350	2350	0
754	20240717	090700	0	2350	2350	2350	2350	0
755	20240717	090600	0	2350	2350	2350	2350	0
756	20240717	090500	0	2350	2350	2350	2350	0
757	20240717	090400	0	2350	2350	2350	2350	0
758	20240717	090300	0	2350	2350	2350	2350	0
759	20240717	090200	0	2350	2350	2350	2350	0
760	20240717	090100	0	2350	2350	2350	2350	0
761	20240717	090000	0	2350	2350	2350	2350	0