KissMeData/439730/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	212600	7856565	2450	2450	2450	2450	198
3	20240719	212500	7856565	2450	2450	2450	2450	0
4	20240719	212400	7856565	2450	2450	2450	2450	0
5	20240719	212300	7856565	2450	2450	2450	2450	0
6	20240719	212200	7856565	2450	2450	2450	2450	0
7	20240719	212100	7856565	2450	2450	2450	2450	0
8	20240719	212000	7856565	2450	2450	2450	2450	0
9	20240719	211900	7856565	2450	2450	2450	2450	0
10	20240719	211800	7856565	2450	2450	2450	2450	0
11	20240719	211700	7856565	2450	2450	2450	2450	0
12	20240719	211600	7856565	2450	2450	2450	2450	0
13	20240719	211500	7856565	2450	2450	2450	2450	0
14	20240719	211400	7856565	2450	2450	2450	2450	0
15	20240719	211300	7856565	2450	2450	2450	2450	0
16	20240719	211200	7856565	2450	2450	2450	2450	0
17	20240719	211100	7856565	2450	2450	2450	2450	0
18	20240719	211000	7856565	2450	2450	2450	2450	0
19	20240719	210900	7856565	2450	2450	2450	2450	0
20	20240719	210800	7856565	2450	2450	2450	2450	0
21	20240719	210700	7856565	2450	2450	2450	2450	0
22	20240719	210600	7856565	2450	2450	2450	2450	0
23	20240719	210500	7856565	2450	2450	2450	2450	0
24	20240719	210400	7856565	2450	2450	2450	2450	0
25	20240719	210300	7856565	2450	2450	2450	2450	0
26	20240719	210200	7856565	2450	2450	2450	2450	0
27	20240719	210100	7856565	2450	2450	2450	2450	0
28	20240719	210000	7856565	2450	2450	2450	2450	0
29	20240719	205900	7856565	2450	2450	2450	2450	0
30	20240719	205800	7856565	2450	2450	2450	2450	0
31	20240719	205700	7856565	2450	2450	2450	2450	0
32	20240719	205600	7856565	2450	2450	2450	2450	198
33	20240719	205500	7856565	2450	2450	2450	2450	0
34	20240719	205400	7856565	2450	2450	2450	2450	0
35	20240719	205300	7856565	2450	2450	2450	2450	0
36	20240719	205200	7856565	2450	2450	2450	2450	0
37	20240719	205100	7856565	2450	2450	2450	2450	0
38	20240719	205000	7856565	2450	2450	2450	2450	0
39	20240719	204900	7856565	2450	2450	2450	2450	0
40	20240719	204800	7856565	2450	2450	2450	2450	0
41	20240719	204700	7856565	2450	2450	2450	2450	0
42	20240719	204600	7856565	2450	2450	2450	2450	0
43	20240719	204500	7856565	2450	2450	2450	2450	0
44	20240719	204400	7856565	2450	2450	2450	2450	0
45	20240719	204300	7856565	2450	2450	2450	2450	0
46	20240719	204200	7856565	2450	2450	2450	2450	0
47	20240719	204100	7856565	2450	2450	2450	2450	0
48	20240719	204000	7856565	2450	2450	2450	2450	0
49	20240719	203900	7856565	2450	2450	2450	2450	0
50	20240719	203800	7856565	2450	2450	2450	2450	0
51	20240719	203700	7856565	2450	2450	2450	2450	0
52	20240719	203600	7856565	2450	2450	2450	2450	0
53	20240719	203500	7856565	2450	2450	2450	2450	0
54	20240719	203400	7856565	2450	2450	2450	2450	0
55	20240719	203300	7856565	2450	2450	2450	2450	0
56	20240719	203200	7856565	2450	2450	2450	2450	0
57	20240719	203100	7856565	2450	2450	2450	2450	0
58	20240719	203000	7856565	2450	2450	2450	2450	0
59	20240719	202900	7856565	2450	2450	2450	2450	0
60	20240719	202800	7856565	2450	2450	2450	2450	0
61	20240719	202700	7856565	2450	2450	2450	2450	0
62	20240719	202600	7856565	2450	2450	2450	2450	198
63	20240719	202500	7856565	2450	2450	2450	2450	0
64	20240719	202400	7856565	2450	2450	2450	2450	0
65	20240719	202300	7856565	2450	2450	2450	2450	0
66	20240719	202200	7856565	2450	2450	2450	2450	0
67	20240719	202100	7856565	2450	2450	2450	2450	0
68	20240719	202000	7856565	2450	2450	2450	2450	0
69	20240719	201900	7856565	2450	2450	2450	2450	0
70	20240719	201800	7856565	2450	2450	2450	2450	0
71	20240719	201700	7856565	2450	2450	2450	2450	0
72	20240719	201600	7856565	2450	2450	2450	2450	0
73	20240719	201500	7856565	2450	2450	2450	2450	0
74	20240719	201400	7856565	2450	2450	2450	2450	0
75	20240719	201300	7856565	2450	2450	2450	2450	0
76	20240719	201200	7856565	2450	2450	2450	2450	0
77	20240719	201100	7856565	2450	2450	2450	2450	0
78	20240719	201000	7856565	2450	2450	2450	2450	0
79	20240719	200900	7856565	2450	2450	2450	2450	0
80	20240719	200800	7856565	2450	2450	2450	2450	0
81	20240719	200700	7856565	2450	2450	2450	2450	0
82	20240719	200600	7856565	2450	2450	2450	2450	0
83	20240719	200500	7856565	2450	2450	2450	2450	0
84	20240719	200400	7856565	2450	2450	2450	2450	0
85	20240719	200300	7856565	2450	2450	2450	2450	0
86	20240719	200200	7856565	2450	2450	2450	2450	0
87	20240719	200100	7856565	2450	2450	2450	2450	0
88	20240719	200000	7856565	2450	2450	2450	2450	0
89	20240719	195900	7856565	2450	2450	2450	2450	0
90	20240719	195800	7856565	2450	2450	2450	2450	0
91	20240719	195700	7856565	2450	2450	2450	2450	0
92	20240719	195600	7856565	2450	2450	2450	2450	198
93	20240719	195500	7856565	2450	2450	2450	2450	0
94	20240719	195400	7856565	2450	2450	2450	2450	0
95	20240719	195300	7856565	2450	2450	2450	2450	0
96	20240719	195200	7856565	2450	2450	2450	2450	0
97	20240719	195100	7856565	2450	2450	2450	2450	0
98	20240719	195000	7856565	2450	2450	2450	2450	0
99	20240719	194900	7856565	2450	2450	2450	2450	0
100	20240719	194800	7856565	2450	2450	2450	2450	0
101	20240719	194700	7856565	2450	2450	2450	2450	0
102	20240719	194600	7856565	2450	2450	2450	2450	0
103	20240719	194500	7856565	2450	2450	2450	2450	0
104	20240719	194400	7856565	2450	2450	2450	2450	0
105	20240719	194300	7856565	2450	2450	2450	2450	0
106	20240719	194200	7856565	2450	2450	2450	2450	0
107	20240719	194100	7856565	2450	2450	2450	2450	0
108	20240719	194000	7856565	2450	2450	2450	2450	0
109	20240719	193900	7856565	2450	2450	2450	2450	0
110	20240719	193800	7856565	2450	2450	2450	2450	0
111	20240719	193700	7856565	2450	2450	2450	2450	0
112	20240719	193600	7856565	2450	2450	2450	2450	0
113	20240719	193500	7856565	2450	2450	2450	2450	0
114	20240719	193400	7856565	2450	2450	2450	2450	0
115	20240719	193300	7856565	2450	2450	2450	2450	0
116	20240719	193200	7856565	2450	2450	2450	2450	0
117	20240719	193100	7856565	2450	2450	2450	2450	0
118	20240719	193000	7856565	2450	2450	2450	2450	0
119	20240719	192900	7856565	2450	2450	2450	2450	0
120	20240719	192800	7856565	2450	2450	2450	2450	0
121	20240719	192700	7856565	2450	2450	2450	2450	0
122	20240719	192600	7856565	2450	2450	2450	2450	198
123	20240719	192500	7856565	2450	2450	2450	2450	0
124	20240719	192400	7856565	2450	2450	2450	2450	0
125	20240719	192300	7856565	2450	2450	2450	2450	0
126	20240719	192200	7856565	2450	2450	2450	2450	0
127	20240719	192100	7856565	2450	2450	2450	2450	0
128	20240719	192000	7856565	2450	2450	2450	2450	0
129	20240719	191900	7856565	2450	2450	2450	2450	0
130	20240719	191800	7856565	2450	2450	2450	2450	0
131	20240719	191700	7856565	2450	2450	2450	2450	0
132	20240719	191600	7856565	2450	2450	2450	2450	0
133	20240719	191500	7856565	2450	2450	2450	2450	0
134	20240719	191400	7856565	2450	2450	2450	2450	0
135	20240719	191300	7856565	2450	2450	2450	2450	0
136	20240719	191200	7856565	2450	2450	2450	2450	0
137	20240719	191100	7856565	2450	2450	2450	2450	0
138	20240719	191000	7856565	2450	2450	2450	2450	0
139	20240719	190900	7856565	2450	2450	2450	2450	0
140	20240719	190800	7856565	2450	2450	2450	2450	0
141	20240719	190700	7856565	2450	2450	2450	2450	0
142	20240719	190600	7856565	2450	2450	2450	2450	0
143	20240719	190500	7856565	2450	2450	2450	2450	0
144	20240719	190400	7856565	2450	2450	2450	2450	0
145	20240719	190300	7856565	2450	2450	2450	2450	0
146	20240719	190200	7856565	2450	2450	2450	2450	0
147	20240719	190100	7856565	2450	2450	2450	2450	0
148	20240719	190000	7856565	2450	2450	2450	2450	0
149	20240719	185900	7856565	2450	2450	2450	2450	0
150	20240719	185800	7856565	2450	2450	2450	2450	0
151	20240719	185700	7856565	2450	2450	2450	2450	0
152	20240719	185600	7856565	2450	2450	2450	2450	198
153	20240719	185500	7856565	2450	2450	2450	2450	0
154	20240719	185400	7856565	2450	2450	2450	2450	0
155	20240719	185300	7856565	2450	2450	2450	2450	0
156	20240719	185200	7856565	2450	2450	2450	2450	0
157	20240719	185100	7856565	2450	2450	2450	2450	0
158	20240719	185000	7856565	2450	2450	2450	2450	0
159	20240719	184900	7856565	2450	2450	2450	2450	0
160	20240719	184800	7856565	2450	2450	2450	2450	0
161	20240719	184700	7856565	2450	2450	2450	2450	0
162	20240719	184600	7856565	2450	2450	2450	2450	0
163	20240719	184500	7856565	2450	2450	2450	2450	0
164	20240719	184400	7856565	2450	2450	2450	2450	0
165	20240719	184300	7856565	2450	2450	2450	2450	0
166	20240719	184200	7856565	2450	2450	2450	2450	0
167	20240719	184100	7856565	2450	2450	2450	2450	0
168	20240719	184000	7856565	2450	2450	2450	2450	0
169	20240719	183900	7856565	2450	2450	2450	2450	0
170	20240719	183800	7856565	2450	2450	2450	2450	0
171	20240719	183700	7856565	2450	2450	2450	2450	0
172	20240719	183600	7856565	2450	2450	2450	2450	0
173	20240719	183500	7856565	2450	2450	2450	2450	0
174	20240719	183400	7856565	2450	2450	2450	2450	0
175	20240719	183300	7856565	2450	2450	2450	2450	0
176	20240719	183200	7856565	2450	2450	2450	2450	0
177	20240719	183100	7856565	2450	2450	2450	2450	0
178	20240719	183000	7856565	2450	2450	2450	2450	0
179	20240719	182900	7856565	2450	2450	2450	2450	0
180	20240719	182800	7856565	2450	2450	2450	2450	0
181	20240719	182700	7856565	2450	2450	2450	2450	0
182	20240719	182600	7856565	2450	2450	2450	2450	198
183	20240719	182500	7856565	2450	2450	2450	2450	0
184	20240719	182400	7856565	2450	2450	2450	2450	0
185	20240719	182300	7856565	2450	2450	2450	2450	0
186	20240719	182200	7856565	2450	2450	2450	2450	0
187	20240719	182100	7856565	2450	2450	2450	2450	0
188	20240719	182000	7856565	2450	2450	2450	2450	0
189	20240719	181900	7856565	2450	2450	2450	2450	0
190	20240719	181800	7856565	2450	2450	2450	2450	0
191	20240719	181700	7856565	2450	2450	2450	2450	0
192	20240719	181600	7856565	2450	2450	2450	2450	0
193	20240719	181500	7856565	2450	2450	2450	2450	0
194	20240719	181400	7856565	2450	2450	2450	2450	0
195	20240719	181300	7856565	2450	2450	2450	2450	0
196	20240719	181200	7856565	2450	2450	2450	2450	0
197	20240719	181100	7856565	2450	2450	2450	2450	0
198	20240719	181000	7856565	2450	2450	2450	2450	0
199	20240719	180900	7856565	2450	2450	2450	2450	0
200	20240719	180800	7856565	2450	2450	2450	2450	0
201	20240719	180700	7856565	2450	2450	2450	2450	0
202	20240719	180600	7856565	2450	2450	2450	2450	0
203	20240719	180500	7856565	2450	2450	2450	2450	0
204	20240719	180400	7856565	2450	2450	2450	2450	0
205	20240719	180300	7856565	2450	2450	2450	2450	0
206	20240719	180200	7856565	2450	2450	2450	2450	0
207	20240719	180100	7856565	2450	2450	2450	2450	0
208	20240719	180000	7856565	2450	2450	2450	2450	0
209	20240719	175900	7856565	2450	2450	2450	2450	0
210	20240719	175800	7856565	2450	2450	2450	2450	0
211	20240719	175700	7856565	2450	2450	2450	2450	0
212	20240719	175600	7856565	2450	2450	2450	2450	198
213	20240719	175500	7856565	2450	2450	2450	2450	0
214	20240719	175400	7856565	2450	2450	2450	2450	0
215	20240719	175300	7856565	2450	2450	2450	2450	0
216	20240719	175200	7856565	2450	2450	2450	2450	0
217	20240719	175100	7856565	2450	2450	2450	2450	0
218	20240719	175000	7856565	2450	2450	2450	2450	0
219	20240719	174900	7856565	2450	2450	2450	2450	0
220	20240719	174800	7856565	2450	2450	2450	2450	0
221	20240719	174700	7856565	2450	2450	2450	2450	0
222	20240719	174600	7856565	2450	2450	2450	2450	0
223	20240719	174500	7856565	2450	2450	2450	2450	0
224	20240719	174400	7856565	2450	2450	2450	2450	0
225	20240719	174300	7856565	2450	2450	2450	2450	0
226	20240719	174200	7856565	2450	2450	2450	2450	0
227	20240719	174100	7856565	2450	2450	2450	2450	0
228	20240719	174000	7856565	2450	2450	2450	2450	0
229	20240719	173900	7856565	2450	2450	2450	2450	0
230	20240719	173800	7856565	2450	2450	2450	2450	0
231	20240719	173700	7856565	2450	2450	2450	2450	0
232	20240719	173600	7856565	2450	2450	2450	2450	0
233	20240719	173500	7856565	2450	2450	2450	2450	0
234	20240719	173400	7856565	2450	2450	2450	2450	0
235	20240719	173300	7856565	2450	2450	2450	2450	0
236	20240719	173200	7856565	2450	2450	2450	2450	0
237	20240719	173100	7856565	2450	2450	2450	2450	0
238	20240719	173000	7856565	2450	2450	2450	2450	0
239	20240719	172900	7856565	2450	2450	2450	2450	0
240	20240719	172800	7856565	2450	2450	2450	2450	0
241	20240719	172700	7856565	2450	2450	2450	2450	0
242	20240719	172600	7856565	2450	2450	2450	2450	198
243	20240719	172500	7856565	2450	2450	2450	2450	0
244	20240719	172400	7856565	2450	2450	2450	2450	0
245	20240719	172300	7856565	2450	2450	2450	2450	0
246	20240719	172200	7856565	2450	2450	2450	2450	0
247	20240719	172100	7856565	2450	2450	2450	2450	0
248	20240719	172000	7856565	2450	2450	2450	2450	0
249	20240719	171900	7856565	2450	2450	2450	2450	0
250	20240719	171800	7856565	2450	2450	2450	2450	0
251	20240719	171700	7856565	2450	2450	2450	2450	0
252	20240719	171600	7856565	2450	2450	2450	2450	0
253	20240719	171500	7856565	2450	2450	2450	2450	0
254	20240719	171400	7856565	2450	2450	2450	2450	0
255	20240719	171300	7856565	2450	2450	2450	2450	0
256	20240719	171200	7856565	2450	2450	2450	2450	0
257	20240719	171100	7856565	2450	2450	2450	2450	0
258	20240719	171000	7856565	2450	2450	2450	2450	0
259	20240719	170900	7856565	2450	2450	2450	2450	0
260	20240719	170800	7856565	2450	2450	2450	2450	0
261	20240719	170700	7856565	2450	2450	2450	2450	0
262	20240719	170600	7856565	2450	2450	2450	2450	0
263	20240719	170500	7856565	2450	2450	2450	2450	0
264	20240719	170400	7856565	2450	2450	2450	2450	0
265	20240719	170300	7856565	2450	2450	2450	2450	0
266	20240719	170200	7856565	2450	2450	2450	2450	0
267	20240719	170100	7856565	2450	2450	2450	2450	0
268	20240719	170000	7856565	2450	2450	2450	2450	0
269	20240719	165900	7856565	2450	2450	2450	2450	0
270	20240719	165800	7856565	2450	2450	2450	2450	0
271	20240719	165700	7856565	2450	2450	2450	2450	0
272	20240719	165600	7856565	2450	2450	2450	2450	198
273	20240719	165500	7856565	2450	2450	2450	2450	0
274	20240719	165400	7856565	2450	2450	2450	2450	0
275	20240719	165300	7856565	2450	2450	2450	2450	0
276	20240719	165200	7856565	2450	2450	2450	2450	0
277	20240719	165100	7856565	2450	2450	2450	2450	0
278	20240719	165000	7856565	2450	2450	2450	2450	0
279	20240719	164900	7856565	2450	2450	2450	2450	0
280	20240719	164800	7856565	2450	2450	2450	2450	0
281	20240719	164700	7856565	2450	2450	2450	2450	0
282	20240719	164600	7856565	2450	2450	2450	2450	0
283	20240719	164500	7856565	2450	2450	2450	2450	0
284	20240719	164400	7856565	2450	2450	2450	2450	0
285	20240719	164300	7856565	2450	2450	2450	2450	0
286	20240719	164200	7856565	2450	2450	2450	2450	0
287	20240719	164100	7856565	2450	2450	2450	2450	0
288	20240719	164000	7856565	2450	2450	2450	2450	0
289	20240719	163900	7856565	2450	2450	2450	2450	0
290	20240719	163800	7856565	2450	2450	2450	2450	0
291	20240719	163700	7856565	2450	2450	2450	2450	0
292	20240719	163600	7856565	2450	2450	2450	2450	0
293	20240719	163500	7856565	2450	2450	2450	2450	0
294	20240719	163400	7856565	2450	2450	2450	2450	0
295	20240719	163300	7856565	2450	2450	2450	2450	0
296	20240719	163200	7856565	2450	2450	2450	2450	0
297	20240719	163100	7856565	2450	2450	2450	2450	0
298	20240719	163000	7856565	2450	2450	2450	2450	0
299	20240719	162900	7856565	2450	2450	2450	2450	0
300	20240719	162800	7856565	2450	2450	2450	2450	0
301	20240719	162700	7856565	2450	2450	2450	2450	0
302	20240719	162600	7856565	2450	2450	2450	2450	198
303	20240719	162500	7856565	2450	2450	2450	2450	0
304	20240719	162400	7856565	2450	2450	2450	2450	0
305	20240719	162300	7856565	2450	2450	2450	2450	0
306	20240719	162200	7856565	2450	2450	2450	2450	0
307	20240719	162100	7856565	2450	2450	2450	2450	0
308	20240719	162000	7856565	2450	2450	2450	2450	0
309	20240719	161900	7856565	2450	2450	2450	2450	0
310	20240719	161800	7856565	2450	2450	2450	2450	0
311	20240719	161700	7856565	2450	2450	2450	2450	0
312	20240719	161600	7856565	2450	2450	2450	2450	0
313	20240719	161500	7856565	2450	2450	2450	2450	0
314	20240719	161400	7856565	2450	2450	2450	2450	0
315	20240719	161300	7856565	2450	2450	2450	2450	0
316	20240719	161200	7856565	2450	2450	2450	2450	0
317	20240719	161100	7856565	2450	2450	2450	2450	0
318	20240719	161000	7856565	2450	2450	2450	2450	0
319	20240719	160900	7856565	2450	2450	2450	2450	0
320	20240719	160800	7856565	2450	2450	2450	2450	0
321	20240719	160700	7856565	2450	2450	2450	2450	0
322	20240719	160600	7856565	2450	2450	2450	2450	0
323	20240719	160500	7856565	2450	2450	2450	2450	0
324	20240719	160400	7856565	2450	2450	2450	2450	0
325	20240719	160300	7856565	2450	2450	2450	2450	0
326	20240719	160200	7856565	2450	2450	2450	2450	0
327	20240719	160100	7856565	2450	2450	2450	2450	0
328	20240719	160000	7856565	2450	2450	2450	2450	0
329	20240719	155900	7856565	2450	2450	2450	2450	0
330	20240719	155800	7856565	2450	2450	2450	2450	0
331	20240719	155700	7856565	2450	2450	2450	2450	0
332	20240719	155600	7856565	2450	2450	2450	2450	198
333	20240719	155500	7856565	2450	2450	2450	2450	0
334	20240719	155400	7856565	2450	2450	2450	2450	0
335	20240719	155300	7856565	2450	2450	2450	2450	0
336	20240719	155200	7856565	2450	2450	2450	2450	0
337	20240719	155100	7856565	2450	2450	2450	2450	0
338	20240719	155000	7856565	2450	2450	2450	2450	0
339	20240719	154900	7856565	2450	2450	2450	2450	0
340	20240719	154800	7856565	2450	2450	2450	2450	0
341	20240719	154700	7856565	2450	2450	2450	2450	0
342	20240719	154600	7856565	2450	2450	2450	2450	0
343	20240719	154500	7856565	2450	2450	2450	2450	0
344	20240719	154400	7856565	2450	2450	2450	2450	0
345	20240719	154300	7856565	2450	2450	2450	2450	0
346	20240719	154200	7856565	2450	2450	2450	2450	0
347	20240719	154100	7856565	2450	2450	2450	2450	0
348	20240719	154000	7856565	2450	2450	2450	2450	0
349	20240719	153900	7856565	2450	2450	2450	2450	0
350	20240719	153800	7856565	2450	2450	2450	2450	0
351	20240719	153700	7856565	2450	2450	2450	2450	0
352	20240719	153600	7856565	2450	2450	2450	2450	0
353	20240719	153500	7856565	2450	2450	2450	2450	0
354	20240719	153400	7856565	2450	2450	2450	2450	0
355	20240719	153300	7856565	2450	2450	2450	2450	0
356	20240719	153200	7856565	2450	2450	2450	2450	0
357	20240719	153100	7856565	2450	2450	2450	2450	0
358	20240719	153000	7856565	2450	2450	2450	2450	198
359	20240719	152900	7371465	2480	2480	2480	2480	0
360	20240719	152800	7371465	2480	2480	2480	2480	0
361	20240719	152700	7371465	2480	2480	2480	2480	0
362	20240719	152600	7371465	2480	2480	2480	2480	0
363	20240719	152500	7371465	2480	2480	2480	2480	0
364	20240719	152400	7371465	2480	2480	2480	2480	0
365	20240719	152300	7371465	2480	2480	2480	2480	0
366	20240719	152200	7371465	2480	2480	2480	2480	0
367	20240719	152100	7371465	2480	2480	2480	2480	0
368	20240719	152000	7371465	2480	2480	2480	2480	0
369	20240719	151900	7371465	2480	2480	2480	2480	0
370	20240719	151800	7371465	2480	2480	2480	2480	0
371	20240719	151700	7371465	2480	2480	2480	2480	0
372	20240719	151600	7371465	2480	2480	2480	2480	0
373	20240719	151500	7371465	2480	2480	2480	2480	0
374	20240719	151400	7371465	2480	2480	2480	2480	0
375	20240719	151300	7371465	2480	2480	2480	2480	0
376	20240719	151200	7371465	2480	2480	2480	2480	0
377	20240719	151100	7371465	2480	2480	2480	2480	0
378	20240719	151000	7371465	2480	2480	2480	2480	0
379	20240719	150900	7371465	2480	2480	2480	2480	0
380	20240719	150800	7371465	2480	2480	2480	2480	0
381	20240719	150700	7371465	2480	2480	2480	2480	0
382	20240719	150600	7371465	2480	2480	2480	2480	0
383	20240719	150500	7371465	2480	2480	2480	2480	0
384	20240719	150400	7371465	2480	2480	2480	2480	0
385	20240719	150300	7371465	2480	2480	2480	2480	0
386	20240719	150200	7371465	2480	2480	2480	2480	0
387	20240719	150100	7371465	2480	2480	2480	2480	0
388	20240719	150000	7371465	2480	2480	2480	2480	0
389	20240719	145900	7371465	2480	2480	2480	2480	0
390	20240719	145800	7371465	2480	2480	2480	2480	0
391	20240719	145700	7371465	2480	2480	2480	2480	0
392	20240719	145600	7371465	2480	2480	2480	2480	0
393	20240719	145500	7371465	2480	2480	2480	2480	1
394	20240719	145400	7368985	2475	2475	2475	2475	1
395	20240719	145300	7366510	2450	2450	2450	2450	1
396	20240719	145200	7364060	2445	2445	2445	2445	0
397	20240719	145100	7364060	2445	2445	2445	2445	0
398	20240719	145000	7364060	2445	2445	2445	2445	0
399	20240719	144900	7364060	2445	2445	2445	2445	409
400	20240719	144800	6364055	2445	2445	2445	2445	0
401	20240719	144700	6364055	2445	2445	2445	2445	0
402	20240719	144600	6364055	2445	2445	2445	2445	0
403	20240719	144500	6364055	2445	2445	2445	2445	0
404	20240719	144400	6364055	2445	2445	2445	2445	0
405	20240719	144300	6364055	2445	2445	2445	2445	0
406	20240719	144200	6364055	2445	2445	2445	2445	0
407	20240719	144100	6364055	2445	2445	2445	2445	0
408	20240719	144000	6364055	2445	2445	2445	2445	0
409	20240719	143900	6364055	2445	2445	2445	2445	0
410	20240719	143800	6364055	2445	2445	2445	2445	0
411	20240719	143700	6364055	2445	2445	2445	2445	0
412	20240719	143600	6364055	2445	2445	2445	2445	0
413	20240719	143500	6364055	2445	2445	2445	2445	2
414	20240719	143400	6359165	2445	2445	2445	2445	0
415	20240719	143300	6359165	2445	2445	2445	2445	0
416	20240719	143200	6359165	2445	2445	2445	2445	0
417	20240719	143100	6359165	2445	2445	2445	2445	588
418	20240719	143000	4921505	2465	2465	2465	2465	0
419	20240719	142900	4921505	2465	2465	2465	2465	0
420	20240719	142800	4921505	2465	2465	2465	2465	0
421	20240719	142700	4921505	2465	2465	2465	2465	0
422	20240719	142600	4921505	2465	2465	2465	2465	0
423	20240719	142500	4921505	2465	2465	2465	2465	0
424	20240719	142400	4921505	2465	2465	2465	2465	0
425	20240719	142300	4921505	2465	2465	2465	2465	0
426	20240719	142200	4921505	2465	2465	2465	2465	0
427	20240719	142100	4921505	2465	2465	2465	2465	0
428	20240719	142000	4921505	2465	2465	2465	2465	0
429	20240719	141900	4921505	2465	2465	2465	2465	0
430	20240719	141800	4921505	2465	2465	2465	2465	0
431	20240719	141700	4921505	2465	2465	2465	2465	0
432	20240719	141600	4921505	2465	2465	2465	2465	0
433	20240719	141500	4921505	2465	2465	2465	2465	0
434	20240719	141400	4921505	2465	2465	2465	2465	0
435	20240719	141300	4921505	2465	2465	2465	2465	0
436	20240719	141200	4921505	2465	2465	2465	2465	0
437	20240719	141100	4921505	2465	2465	2465	2465	0
438	20240719	141000	4921505	2465	2465	2465	2465	0
439	20240719	140900	4921505	2465	2465	2465	2465	0
440	20240719	140800	4921505	2465	2465	2465	2465	0
441	20240719	140700	4921505	2465	2465	2465	2465	0
442	20240719	140600	4921505	2465	2465	2465	2465	0
443	20240719	140500	4921505	2465	2465	2465	2465	0
444	20240719	140400	4921505	2465	2465	2465	2465	0
445	20240719	140300	4921505	2465	2465	2465	2465	0
446	20240719	140200	4921505	2465	2465	2465	2465	0
447	20240719	140100	4921505	2465	2465	2465	2465	0
448	20240719	140000	4921505	2465	2465	2465	2465	0
449	20240719	135900	4921505	2465	2465	2465	2465	0
450	20240719	135800	4921505	2465	2465	2465	2465	0
451	20240719	135700	4921505	2465	2465	2465	2465	0
452	20240719	135600	4921505	2465	2465	2465	2465	0
453	20240719	135500	4921505	2465	2465	2465	2465	0
454	20240719	135400	4921505	2465	2465	2465	2465	0
455	20240719	135300	4921505	2465	2465	2465	2465	0
456	20240719	135200	4921505	2465	2465	2465	2465	0
457	20240719	135100	4921505	2465	2465	2465	2465	0
458	20240719	135000	4921505	2465	2465	2465	2465	1
459	20240719	134900	4919040	2480	2480	2480	2480	0
460	20240719	134800	4919040	2480	2480	2480	2480	0
461	20240719	134700	4919040	2480	2480	2480	2480	0
462	20240719	134600	4919040	2480	2480	2480	2480	0
463	20240719	134500	4919040	2480	2480	2480	2480	0
464	20240719	134400	4919040	2480	2480	2480	2480	0
465	20240719	134300	4919040	2480	2480	2480	2480	0
466	20240719	134200	4919040	2480	2480	2480	2480	0
467	20240719	134100	4919040	2480	2480	2480	2480	0
468	20240719	134000	4919040	2480	2480	2480	2480	0
469	20240719	133900	4919040	2480	2480	2480	2480	0
470	20240719	133800	4919040	2480	2480	2480	2480	0
471	20240719	133700	4919040	2480	2480	2480	2480	0
472	20240719	133600	4919040	2480	2480	2480	2480	0
473	20240719	133500	4919040	2480	2480	2480	2480	0
474	20240719	133400	4919040	2480	2480	2480	2480	0
475	20240719	133300	4919040	2480	2480	2480	2480	0
476	20240719	133200	4919040	2480	2480	2480	2480	0
477	20240719	133100	4919040	2480	2480	2480	2480	0
478	20240719	133000	4919040	2480	2480	2480	2480	0
479	20240719	132900	4919040	2480	2480	2480	2480	0
480	20240719	132800	4919040	2480	2480	2480	2480	0
481	20240719	132700	4919040	2480	2480	2480	2480	0
482	20240719	132600	4919040	2480	2480	2480	2480	0
483	20240719	132500	4919040	2480	2480	2480	2480	0
484	20240719	132400	4919040	2480	2480	2480	2480	0
485	20240719	132300	4919040	2480	2480	2480	2480	0
486	20240719	132200	4919040	2480	2480	2480	2480	0
487	20240719	132100	4919040	2480	2480	2480	2480	0
488	20240719	132000	4919040	2480	2480	2480	2480	0
489	20240719	131900	4919040	2480	2480	2480	2480	0
490	20240719	131800	4919040	2480	2480	2480	2480	0
491	20240719	131700	4919040	2480	2480	2480	2480	0
492	20240719	131600	4919040	2480	2480	2480	2480	0
493	20240719	131500	4919040	2480	2480	2480	2480	0
494	20240719	131400	4919040	2480	2480	2480	2480	0
495	20240719	131300	4919040	2480	2480	2480	2480	0
496	20240719	131200	4919040	2480	2480	2480	2480	0
497	20240719	131100	4919040	2480	2480	2480	2480	1
498	20240719	131000	4916560	2440	2440	2440	2440	0
499	20240719	130900	4916560	2440	2440	2440	2440	0
500	20240719	130800	4916560	2440	2440	2440	2440	155
501	20240719	130700	4538360	2475	2475	2475	2475	0
502	20240719	130600	4538360	2475	2475	2475	2475	0
503	20240719	130500	4538360	2475	2475	2475	2475	0
504	20240719	130400	4538360	2475	2475	2475	2475	0
505	20240719	130300	4538360	2475	2475	2475	2475	0
506	20240719	130200	4538360	2475	2475	2475	2475	1
507	20240719	130100	4535885	2440	2440	2440	2440	0
508	20240719	130000	4535885	2440	2440	2440	2440	0
509	20240719	125900	4535885	2440	2445	2445	2440	1654
510	20240719	125800	499945	2485	2485	2485	2485	0
511	20240719	125700	499945	2485	2485	2485	2485	0
512	20240719	125600	499945	2485	2485	2485	2485	0
513	20240719	125500	499945	2485	2485	2485	2485	0
514	20240719	125400	499945	2485	2485	2485	2485	0
515	20240719	125300	499945	2485	2485	2485	2485	0
516	20240719	125200	499945	2485	2485	2485	2485	0
517	20240719	125100	499945	2485	2485	2485	2485	0
518	20240719	125000	499945	2485	2485	2485	2485	0
519	20240719	124900	499945	2485	2485	2485	2485	0
520	20240719	124800	499945	2485	2485	2485	2485	0
521	20240719	124700	499945	2485	2485	2485	2485	0
522	20240719	124600	499945	2485	2485	2485	2485	0
523	20240719	124500	499945	2485	2485	2485	2485	0
524	20240719	124400	499945	2485	2485	2485	2485	0
525	20240719	124300	499945	2485	2485	2485	2485	0
526	20240719	124200	499945	2485	2485	2485	2485	0
527	20240719	124100	499945	2485	2485	2485	2485	0
528	20240719	124000	499945	2485	2485	2485	2485	0
529	20240719	123900	499945	2485	2485	2485	2485	0
530	20240719	123800	499945	2485	2485	2485	2485	0
531	20240719	123700	499945	2485	2485	2485	2485	0
532	20240719	123600	499945	2485	2485	2485	2485	0
533	20240719	123500	499945	2485	2485	2485	2485	0
534	20240719	123400	499945	2485	2485	2485	2485	0
535	20240719	123300	499945	2485	2485	2485	2485	0
536	20240719	123200	499945	2485	2485	2485	2485	0
537	20240719	123100	499945	2485	2485	2485	2485	0
538	20240719	123000	499945	2485	2485	2485	2485	0
539	20240719	122900	499945	2485	2485	2485	2485	0
540	20240719	122800	499945	2485	2485	2485	2485	0
541	20240719	122700	499945	2485	2485	2485	2485	0
542	20240719	122600	499945	2485	2485	2485	2485	0
543	20240719	122500	499945	2485	2485	2485	2485	0
544	20240719	122400	499945	2485	2485	2485	2485	0
545	20240719	122300	499945	2485	2485	2485	2485	0
546	20240719	122200	499945	2485	2485	2485	2485	0
547	20240719	122100	499945	2485	2485	2485	2485	0
548	20240719	122000	499945	2485	2485	2485	2485	0
549	20240719	121900	499945	2485	2485	2485	2485	0
550	20240719	121800	499945	2485	2485	2485	2485	0
551	20240719	121700	499945	2485	2485	2485	2485	0
552	20240719	121600	499945	2485	2485	2485	2485	0
553	20240719	121500	499945	2485	2485	2485	2485	0
554	20240719	121400	499945	2485	2485	2485	2485	0
555	20240719	121300	499945	2485	2485	2485	2485	0
556	20240719	121200	499945	2485	2485	2485	2485	0
557	20240719	121100	499945	2485	2485	2485	2485	0
558	20240719	121000	499945	2485	2485	2485	2485	0
559	20240719	120900	499945	2485	2485	2485	2485	0
560	20240719	120800	499945	2485	2485	2485	2485	0
561	20240719	120700	499945	2485	2485	2485	2485	0
562	20240719	120600	499945	2485	2485	2485	2485	0
563	20240719	120500	499945	2485	2485	2485	2485	0
564	20240719	120400	499945	2485	2485	2485	2485	0
565	20240719	120300	499945	2485	2485	2485	2485	1
566	20240719	120200	497460	2450	2450	2450	2450	0
567	20240719	120100	497460	2450	2450	2450	2450	0
568	20240719	120000	497460	2450	2450	2450	2450	0
569	20240719	115900	497460	2450	2450	2450	2450	0
570	20240719	115800	497460	2450	2450	2450	2450	0
571	20240719	115700	497460	2450	2450	2450	2450	0
572	20240719	115600	497460	2450	2450	2450	2450	0
573	20240719	115500	497460	2450	2450	2450	2450	0
574	20240719	115400	497460	2450	2450	2450	2450	0
575	20240719	115300	497460	2450	2450	2450	2450	0
576	20240719	115200	497460	2450	2450	2450	2450	0
577	20240719	115100	497460	2450	2450	2450	2450	0
578	20240719	115000	497460	2450	2450	2450	2450	0
579	20240719	114900	497460	2450	2450	2450	2450	0
580	20240719	114800	497460	2450	2450	2450	2450	0
581	20240719	114700	497460	2450	2450	2450	2450	0
582	20240719	114600	497460	2450	2450	2450	2450	0
583	20240719	114500	497460	2450	2450	2450	2450	0
584	20240719	114400	497460	2450	2450	2450	2450	0
585	20240719	114300	497460	2450	2450	2450	2450	0
586	20240719	114200	497460	2450	2450	2450	2450	0
587	20240719	114100	497460	2450	2450	2450	2450	0
588	20240719	114000	497460	2450	2450	2450	2450	200
589	20240719	113900	7460	2500	2500	2500	2500	0
590	20240719	113800	7460	2500	2500	2500	2500	0
591	20240719	113700	7460	2500	2500	2500	2500	0
592	20240719	113600	7460	2500	2500	2500	2500	0
593	20240719	113500	7460	2500	2500	2500	2500	0
594	20240719	113400	7460	2500	2500	2500	2500	0
595	20240719	113300	7460	2500	2500	2500	2500	0
596	20240719	113200	7460	2500	2500	2500	2500	0
597	20240719	113100	7460	2500	2500	2500	2500	0
598	20240719	113000	7460	2500	2500	2500	2500	0
599	20240719	112900	7460	2500	2500	2500	2500	0
600	20240719	112800	7460	2500	2500	2500	2500	0
601	20240719	112700	7460	2500	2500	2500	2500	0
602	20240719	112600	7460	2500	2500	2500	2500	0
603	20240719	112500	7460	2500	2500	2500	2500	0
604	20240719	112400	7460	2500	2500	2500	2500	0
605	20240719	112300	7460	2500	2500	2500	2500	0
606	20240719	112200	7460	2500	2500	2500	2500	0
607	20240719	112100	7460	2500	2500	2500	2500	0
608	20240719	112000	7460	2500	2500	2500	2500	0
609	20240719	111900	7460	2500	2500	2500	2500	0
610	20240719	111800	7460	2500	2500	2500	2500	0
611	20240719	111700	7460	2500	2500	2500	2500	0
612	20240719	111600	7460	2500	2500	2500	2500	0
613	20240719	111500	7460	2500	2500	2500	2500	0
614	20240719	111400	7460	2500	2500	2500	2500	0
615	20240719	111300	7460	2500	2500	2500	2500	0
616	20240719	111200	7460	2500	2500	2500	2500	0
617	20240719	111100	7460	2500	2500	2500	2500	0
618	20240719	111000	7460	2500	2500	2500	2500	0
619	20240719	110900	7460	2500	2500	2500	2500	0
620	20240719	110800	7460	2500	2500	2500	2500	0
621	20240719	110700	7460	2500	2500	2500	2500	0
622	20240719	110600	7460	2500	2500	2500	2500	0
623	20240719	110500	7460	2500	2500	2500	2500	0
624	20240719	110400	7460	2500	2500	2500	2500	0
625	20240719	110300	7460	2500	2500	2500	2500	0
626	20240719	110200	7460	2500	2500	2500	2500	0
627	20240719	110100	7460	2500	2500	2500	2500	0
628	20240719	110000	7460	2500	2500	2500	2500	0
629	20240719	105900	7460	2500	2500	2500	2500	0
630	20240719	105800	7460	2500	2500	2500	2500	0
631	20240719	105700	7460	2500	2500	2500	2500	0
632	20240719	105600	7460	2500	2500	2500	2500	0
633	20240719	105500	7460	2500	2500	2500	2500	0
634	20240719	105400	7460	2500	2500	2500	2500	0
635	20240719	105300	7460	2500	2500	2500	2500	0
636	20240719	105200	7460	2500	2500	2500	2500	0
637	20240719	105100	7460	2500	2500	2500	2500	0
638	20240719	105000	7460	2500	2500	2500	2500	0
639	20240719	104900	7460	2500	2500	2500	2500	0
640	20240719	104800	7460	2500	2500	2500	2500	0
641	20240719	104700	7460	2500	2500	2500	2500	0
642	20240719	104600	7460	2500	2500	2500	2500	0
643	20240719	104500	7460	2500	2500	2500	2500	0
644	20240719	104400	7460	2500	2500	2500	2500	0
645	20240719	104300	7460	2500	2500	2500	2500	0
646	20240719	104200	7460	2500	2500	2500	2500	0
647	20240719	104100	7460	2500	2500	2500	2500	0
648	20240719	104000	7460	2500	2500	2500	2500	0
649	20240719	103900	7460	2500	2500	2500	2500	0
650	20240719	103800	7460	2500	2500	2500	2500	0
651	20240719	103700	7460	2500	2500	2500	2500	0
652	20240719	103600	7460	2500	2500	2500	2500	0
653	20240719	103500	7460	2500	2500	2500	2500	0
654	20240719	103400	7460	2500	2500	2500	2500	0
655	20240719	103300	7460	2500	2500	2500	2500	0
656	20240719	103200	7460	2500	2500	2500	2500	0
657	20240719	103100	7460	2500	2500	2500	2500	0
658	20240719	103000	7460	2500	2500	2500	2500	0
659	20240719	102900	7460	2500	2500	2500	2500	0
660	20240719	102800	7460	2500	2500	2500	2500	0
661	20240719	102700	7460	2500	2500	2500	2500	0
662	20240719	102600	7460	2500	2500	2500	2500	0
663	20240719	102500	7460	2500	2500	2500	2500	0
664	20240719	102400	7460	2500	2500	2500	2500	0
665	20240719	102300	7460	2500	2500	2500	2500	0
666	20240719	102200	7460	2500	2500	2500	2500	0
667	20240719	102100	7460	2500	2500	2500	2500	0
668	20240719	102000	7460	2500	2500	2500	2500	0
669	20240719	101900	7460	2500	2500	2500	2500	0
670	20240719	101800	7460	2500	2500	2500	2500	0
671	20240719	101700	7460	2500	2500	2500	2500	0
672	20240719	101600	7460	2500	2500	2500	2500	0
673	20240719	101500	7460	2500	2500	2500	2500	0
674	20240719	101400	7460	2500	2500	2500	2500	0
675	20240719	101300	7460	2500	2500	2500	2500	0
676	20240719	101200	7460	2500	2500	2500	2500	0
677	20240719	101100	7460	2500	2500	2500	2500	0
678	20240719	101000	7460	2500	2500	2500	2500	0
679	20240719	100900	7460	2500	2500	2500	2500	0
680	20240719	100800	7460	2500	2500	2500	2500	0
681	20240719	100700	7460	2500	2500	2500	2500	0
682	20240719	100600	7460	2500	2500	2500	2500	0
683	20240719	100500	7460	2500	2500	2500	2500	0
684	20240719	100400	7460	2500	2500	2500	2500	0
685	20240719	100300	7460	2500	2500	2500	2500	0
686	20240719	100200	7460	2500	2500	2500	2500	0
687	20240719	100100	7460	2500	2500	2500	2500	0
688	20240719	100000	7460	2500	2500	2500	2500	0
689	20240719	095900	7460	2500	2500	2500	2500	0
690	20240719	095800	7460	2500	2500	2500	2500	0
691	20240719	095700	7460	2500	2500	2500	2500	0
692	20240719	095600	7460	2500	2500	2500	2500	0
693	20240719	095500	7460	2500	2500	2500	2500	0
694	20240719	095400	7460	2500	2500	2500	2500	0
695	20240719	095300	7460	2500	2500	2500	2500	0
696	20240719	095200	7460	2500	2500	2500	2500	0
697	20240719	095100	7460	2500	2500	2500	2500	0
698	20240719	095000	7460	2500	2500	2500	2500	0
699	20240719	094900	7460	2500	2500	2500	2500	0
700	20240719	094800	7460	2500	2500	2500	2500	0
701	20240719	094700	7460	2500	2500	2500	2500	0
702	20240719	094600	7460	2500	2500	2500	2500	0
703	20240719	094500	7460	2500	2500	2500	2500	0
704	20240719	094400	7460	2500	2500	2500	2500	0
705	20240719	094300	7460	2500	2500	2500	2500	0
706	20240719	094200	7460	2500	2500	2500	2500	0
707	20240719	094100	7460	2500	2500	2500	2500	0
708	20240719	094000	7460	2500	2500	2500	2500	0
709	20240719	093900	7460	2500	2500	2500	2500	0
710	20240719	093800	7460	2500	2500	2500	2500	0
711	20240719	093700	7460	2500	2500	2500	2500	0
712	20240719	093600	7460	2500	2500	2500	2500	0
713	20240719	093500	7460	2500	2500	2500	2500	0
714	20240719	093400	7460	2500	2500	2500	2500	0
715	20240719	093300	7460	2500	2500	2500	2500	0
716	20240719	093200	7460	2500	2500	2500	2500	0
717	20240719	093100	7460	2500	2500	2500	2500	0
718	20240719	093000	7460	2500	2500	2500	2500	0
719	20240719	092900	7460	2500	2500	2500	2500	1
720	20240719	092800	4960	2480	2480	2480	2480	0
721	20240719	092700	4960	2480	2480	2480	2480	0
722	20240719	092600	4960	2480	2480	2480	2480	0
723	20240719	092500	4960	2480	2480	2480	2480	0
724	20240719	092400	4960	2480	2480	2480	2480	0
725	20240719	092300	4960	2480	2480	2480	2480	0
726	20240719	092200	4960	2480	2480	2480	2480	0
727	20240719	092100	4960	2480	2480	2480	2480	0
728	20240719	092000	4960	2480	2480	2480	2480	0
729	20240719	091900	4960	2480	2480	2480	2480	0
730	20240719	091800	4960	2480	2480	2480	2480	0
731	20240719	091700	4960	2480	2480	2480	2480	0
732	20240719	091600	4960	2480	2480	2480	2480	0
733	20240719	091500	4960	2480	2480	2480	2480	0
734	20240719	091400	4960	2480	2480	2480	2480	0
735	20240719	091300	4960	2480	2480	2480	2480	0
736	20240719	091200	4960	2480	2480	2480	2480	0
737	20240719	091100	4960	2480	2480	2480	2480	0
738	20240719	091000	4960	2480	2480	2480	2480	0
739	20240719	090900	4960	2480	2480	2480	2480	0
740	20240719	090800	4960	2480	2480	2480	2480	2
741	20240719	090700	0	2485	2485	2485	2485	0
742	20240719	090600	0	2485	2485	2485	2485	0
743	20240719	090500	0	2485	2485	2485	2485	0
744	20240719	090400	0	2485	2485	2485	2485	0
745	20240719	090300	0	2485	2485	2485	2485	0
746	20240719	090200	0	2485	2485	2485	2485	0
747	20240719	090100	0	2485	2485	2485	2485	0
748	20240719	090000	0	2485	2485	2485	2485	0