KissMeData/474930/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	213500	1422125	2295	2295	2295	2295	1
3	20240719	213400	1422125	2295	2295	2295	2295	0
4	20240719	213300	1422125	2295	2295	2295	2295	0
5	20240719	213200	1422125	2295	2295	2295	2295	0
6	20240719	213100	1422125	2295	2295	2295	2295	0
7	20240719	213000	1422125	2295	2295	2295	2295	0
8	20240719	212900	1422125	2295	2295	2295	2295	0
9	20240719	212800	1422125	2295	2295	2295	2295	0
10	20240719	212700	1422125	2295	2295	2295	2295	0
11	20240719	212600	1422125	2295	2295	2295	2295	0
12	20240719	212500	1422125	2295	2295	2295	2295	0
13	20240719	212400	1422125	2295	2295	2295	2295	0
14	20240719	212300	1422125	2295	2295	2295	2295	0
15	20240719	212200	1422125	2295	2295	2295	2295	0
16	20240719	212100	1422125	2295	2295	2295	2295	0
17	20240719	212000	1422125	2295	2295	2295	2295	0
18	20240719	211900	1422125	2295	2295	2295	2295	0
19	20240719	211800	1422125	2295	2295	2295	2295	0
20	20240719	211700	1422125	2295	2295	2295	2295	0
21	20240719	211600	1422125	2295	2295	2295	2295	0
22	20240719	211500	1422125	2295	2295	2295	2295	0
23	20240719	211400	1422125	2295	2295	2295	2295	0
24	20240719	211300	1422125	2295	2295	2295	2295	0
25	20240719	211200	1422125	2295	2295	2295	2295	0
26	20240719	211100	1422125	2295	2295	2295	2295	0
27	20240719	211000	1422125	2295	2295	2295	2295	0
28	20240719	210900	1422125	2295	2295	2295	2295	0
29	20240719	210800	1422125	2295	2295	2295	2295	0
30	20240719	210700	1422125	2295	2295	2295	2295	0
31	20240719	210600	1422125	2295	2295	2295	2295	0
32	20240719	210500	1422125	2295	2295	2295	2295	1
33	20240719	210400	1422125	2295	2295	2295	2295	0
34	20240719	210300	1422125	2295	2295	2295	2295	0
35	20240719	210200	1422125	2295	2295	2295	2295	0
36	20240719	210100	1422125	2295	2295	2295	2295	0
37	20240719	210000	1422125	2295	2295	2295	2295	0
38	20240719	205900	1422125	2295	2295	2295	2295	0
39	20240719	205800	1422125	2295	2295	2295	2295	0
40	20240719	205700	1422125	2295	2295	2295	2295	0
41	20240719	205600	1422125	2295	2295	2295	2295	0
42	20240719	205500	1422125	2295	2295	2295	2295	0
43	20240719	205400	1422125	2295	2295	2295	2295	0
44	20240719	205300	1422125	2295	2295	2295	2295	0
45	20240719	205200	1422125	2295	2295	2295	2295	0
46	20240719	205100	1422125	2295	2295	2295	2295	0
47	20240719	205000	1422125	2295	2295	2295	2295	0
48	20240719	204900	1422125	2295	2295	2295	2295	0
49	20240719	204800	1422125	2295	2295	2295	2295	0
50	20240719	204700	1422125	2295	2295	2295	2295	0
51	20240719	204600	1422125	2295	2295	2295	2295	0
52	20240719	204500	1422125	2295	2295	2295	2295	0
53	20240719	204400	1422125	2295	2295	2295	2295	0
54	20240719	204300	1422125	2295	2295	2295	2295	0
55	20240719	204200	1422125	2295	2295	2295	2295	0
56	20240719	204100	1422125	2295	2295	2295	2295	0
57	20240719	204000	1422125	2295	2295	2295	2295	0
58	20240719	203900	1422125	2295	2295	2295	2295	0
59	20240719	203800	1422125	2295	2295	2295	2295	0
60	20240719	203700	1422125	2295	2295	2295	2295	0
61	20240719	203600	1422125	2295	2295	2295	2295	0
62	20240719	203500	1422125	2295	2295	2295	2295	1
63	20240719	203400	1422125	2295	2295	2295	2295	0
64	20240719	203300	1422125	2295	2295	2295	2295	0
65	20240719	203200	1422125	2295	2295	2295	2295	0
66	20240719	203100	1422125	2295	2295	2295	2295	0
67	20240719	203000	1422125	2295	2295	2295	2295	0
68	20240719	202900	1422125	2295	2295	2295	2295	0
69	20240719	202800	1422125	2295	2295	2295	2295	0
70	20240719	202700	1422125	2295	2295	2295	2295	0
71	20240719	202600	1422125	2295	2295	2295	2295	0
72	20240719	202500	1422125	2295	2295	2295	2295	0
73	20240719	202400	1422125	2295	2295	2295	2295	0
74	20240719	202300	1422125	2295	2295	2295	2295	0
75	20240719	202200	1422125	2295	2295	2295	2295	0
76	20240719	202100	1422125	2295	2295	2295	2295	0
77	20240719	202000	1422125	2295	2295	2295	2295	0
78	20240719	201900	1422125	2295	2295	2295	2295	0
79	20240719	201800	1422125	2295	2295	2295	2295	0
80	20240719	201700	1422125	2295	2295	2295	2295	0
81	20240719	201600	1422125	2295	2295	2295	2295	0
82	20240719	201500	1422125	2295	2295	2295	2295	0
83	20240719	201400	1422125	2295	2295	2295	2295	0
84	20240719	201300	1422125	2295	2295	2295	2295	0
85	20240719	201200	1422125	2295	2295	2295	2295	0
86	20240719	201100	1422125	2295	2295	2295	2295	0
87	20240719	201000	1422125	2295	2295	2295	2295	0
88	20240719	200900	1422125	2295	2295	2295	2295	0
89	20240719	200800	1422125	2295	2295	2295	2295	0
90	20240719	200700	1422125	2295	2295	2295	2295	0
91	20240719	200600	1422125	2295	2295	2295	2295	0
92	20240719	200500	1422125	2295	2295	2295	2295	1
93	20240719	200400	1422125	2295	2295	2295	2295	0
94	20240719	200300	1422125	2295	2295	2295	2295	0
95	20240719	200200	1422125	2295	2295	2295	2295	0
96	20240719	200100	1422125	2295	2295	2295	2295	0
97	20240719	200000	1422125	2295	2295	2295	2295	0
98	20240719	195900	1422125	2295	2295	2295	2295	0
99	20240719	195800	1422125	2295	2295	2295	2295	0
100	20240719	195700	1422125	2295	2295	2295	2295	0
101	20240719	195600	1422125	2295	2295	2295	2295	0
102	20240719	195500	1422125	2295	2295	2295	2295	0
103	20240719	195400	1422125	2295	2295	2295	2295	0
104	20240719	195300	1422125	2295	2295	2295	2295	0
105	20240719	195200	1422125	2295	2295	2295	2295	0
106	20240719	195100	1422125	2295	2295	2295	2295	0
107	20240719	195000	1422125	2295	2295	2295	2295	0
108	20240719	194900	1422125	2295	2295	2295	2295	0
109	20240719	194800	1422125	2295	2295	2295	2295	0
110	20240719	194700	1422125	2295	2295	2295	2295	0
111	20240719	194600	1422125	2295	2295	2295	2295	0
112	20240719	194500	1422125	2295	2295	2295	2295	0
113	20240719	194400	1422125	2295	2295	2295	2295	0
114	20240719	194300	1422125	2295	2295	2295	2295	0
115	20240719	194200	1422125	2295	2295	2295	2295	0
116	20240719	194100	1422125	2295	2295	2295	2295	0
117	20240719	194000	1422125	2295	2295	2295	2295	0
118	20240719	193900	1422125	2295	2295	2295	2295	0
119	20240719	193800	1422125	2295	2295	2295	2295	0
120	20240719	193700	1422125	2295	2295	2295	2295	0
121	20240719	193600	1422125	2295	2295	2295	2295	0
122	20240719	193500	1422125	2295	2295	2295	2295	1
123	20240719	193400	1422125	2295	2295	2295	2295	0
124	20240719	193300	1422125	2295	2295	2295	2295	0
125	20240719	193200	1422125	2295	2295	2295	2295	0
126	20240719	193100	1422125	2295	2295	2295	2295	0
127	20240719	193000	1422125	2295	2295	2295	2295	0
128	20240719	192900	1422125	2295	2295	2295	2295	0
129	20240719	192800	1422125	2295	2295	2295	2295	0
130	20240719	192700	1422125	2295	2295	2295	2295	0
131	20240719	192600	1422125	2295	2295	2295	2295	0
132	20240719	192500	1422125	2295	2295	2295	2295	0
133	20240719	192400	1422125	2295	2295	2295	2295	0
134	20240719	192300	1422125	2295	2295	2295	2295	0
135	20240719	192200	1422125	2295	2295	2295	2295	0
136	20240719	192100	1422125	2295	2295	2295	2295	0
137	20240719	192000	1422125	2295	2295	2295	2295	0
138	20240719	191900	1422125	2295	2295	2295	2295	0
139	20240719	191800	1422125	2295	2295	2295	2295	0
140	20240719	191700	1422125	2295	2295	2295	2295	0
141	20240719	191600	1422125	2295	2295	2295	2295	0
142	20240719	191500	1422125	2295	2295	2295	2295	0
143	20240719	191400	1422125	2295	2295	2295	2295	0
144	20240719	191300	1422125	2295	2295	2295	2295	0
145	20240719	191200	1422125	2295	2295	2295	2295	0
146	20240719	191100	1422125	2295	2295	2295	2295	0
147	20240719	191000	1422125	2295	2295	2295	2295	0
148	20240719	190900	1422125	2295	2295	2295	2295	0
149	20240719	190800	1422125	2295	2295	2295	2295	0
150	20240719	190700	1422125	2295	2295	2295	2295	0
151	20240719	190600	1422125	2295	2295	2295	2295	0
152	20240719	190500	1422125	2295	2295	2295	2295	1
153	20240719	190400	1422125	2295	2295	2295	2295	0
154	20240719	190300	1422125	2295	2295	2295	2295	0
155	20240719	190200	1422125	2295	2295	2295	2295	0
156	20240719	190100	1422125	2295	2295	2295	2295	0
157	20240719	190000	1422125	2295	2295	2295	2295	0
158	20240719	185900	1422125	2295	2295	2295	2295	0
159	20240719	185800	1422125	2295	2295	2295	2295	0
160	20240719	185700	1422125	2295	2295	2295	2295	0
161	20240719	185600	1422125	2295	2295	2295	2295	0
162	20240719	185500	1422125	2295	2295	2295	2295	0
163	20240719	185400	1422125	2295	2295	2295	2295	0
164	20240719	185300	1422125	2295	2295	2295	2295	0
165	20240719	185200	1422125	2295	2295	2295	2295	0
166	20240719	185100	1422125	2295	2295	2295	2295	0
167	20240719	185000	1422125	2295	2295	2295	2295	0
168	20240719	184900	1422125	2295	2295	2295	2295	0
169	20240719	184800	1422125	2295	2295	2295	2295	0
170	20240719	184700	1422125	2295	2295	2295	2295	0
171	20240719	184600	1422125	2295	2295	2295	2295	0
172	20240719	184500	1422125	2295	2295	2295	2295	0
173	20240719	184400	1422125	2295	2295	2295	2295	0
174	20240719	184300	1422125	2295	2295	2295	2295	0
175	20240719	184200	1422125	2295	2295	2295	2295	0
176	20240719	184100	1422125	2295	2295	2295	2295	0
177	20240719	184000	1422125	2295	2295	2295	2295	0
178	20240719	183900	1422125	2295	2295	2295	2295	0
179	20240719	183800	1422125	2295	2295	2295	2295	0
180	20240719	183700	1422125	2295	2295	2295	2295	0
181	20240719	183600	1422125	2295	2295	2295	2295	0
182	20240719	183500	1422125	2295	2295	2295	2295	1
183	20240719	183400	1422125	2295	2295	2295	2295	0
184	20240719	183300	1422125	2295	2295	2295	2295	0
185	20240719	183200	1422125	2295	2295	2295	2295	0
186	20240719	183100	1422125	2295	2295	2295	2295	0
187	20240719	183000	1422125	2295	2295	2295	2295	0
188	20240719	182900	1422125	2295	2295	2295	2295	0
189	20240719	182800	1422125	2295	2295	2295	2295	0
190	20240719	182700	1422125	2295	2295	2295	2295	0
191	20240719	182600	1422125	2295	2295	2295	2295	0
192	20240719	182500	1422125	2295	2295	2295	2295	0
193	20240719	182400	1422125	2295	2295	2295	2295	0
194	20240719	182300	1422125	2295	2295	2295	2295	0
195	20240719	182200	1422125	2295	2295	2295	2295	0
196	20240719	182100	1422125	2295	2295	2295	2295	0
197	20240719	182000	1422125	2295	2295	2295	2295	0
198	20240719	181900	1422125	2295	2295	2295	2295	0
199	20240719	181800	1422125	2295	2295	2295	2295	0
200	20240719	181700	1422125	2295	2295	2295	2295	0
201	20240719	181600	1422125	2295	2295	2295	2295	0
202	20240719	181500	1422125	2295	2295	2295	2295	0
203	20240719	181400	1422125	2295	2295	2295	2295	0
204	20240719	181300	1422125	2295	2295	2295	2295	0
205	20240719	181200	1422125	2295	2295	2295	2295	0
206	20240719	181100	1422125	2295	2295	2295	2295	0
207	20240719	181000	1422125	2295	2295	2295	2295	0
208	20240719	180900	1422125	2295	2295	2295	2295	0
209	20240719	180800	1422125	2295	2295	2295	2295	0
210	20240719	180700	1422125	2295	2295	2295	2295	0
211	20240719	180600	1422125	2295	2295	2295	2295	0
212	20240719	180500	1422125	2295	2295	2295	2295	1
213	20240719	180400	1422125	2295	2295	2295	2295	0
214	20240719	180300	1422125	2295	2295	2295	2295	0
215	20240719	180200	1422125	2295	2295	2295	2295	0
216	20240719	180100	1422125	2295	2295	2295	2295	0
217	20240719	180000	1422125	2295	2295	2295	2295	0
218	20240719	175900	1422125	2295	2295	2295	2295	0
219	20240719	175800	1422125	2295	2295	2295	2295	0
220	20240719	175700	1422125	2295	2295	2295	2295	0
221	20240719	175600	1422125	2295	2295	2295	2295	0
222	20240719	175500	1422125	2295	2295	2295	2295	0
223	20240719	175400	1422125	2295	2295	2295	2295	0
224	20240719	175300	1422125	2295	2295	2295	2295	0
225	20240719	175200	1422125	2295	2295	2295	2295	0
226	20240719	175100	1422125	2295	2295	2295	2295	0
227	20240719	175000	1422125	2295	2295	2295	2295	0
228	20240719	174900	1422125	2295	2295	2295	2295	0
229	20240719	174800	1422125	2295	2295	2295	2295	0
230	20240719	174700	1422125	2295	2295	2295	2295	0
231	20240719	174600	1422125	2295	2295	2295	2295	0
232	20240719	174500	1422125	2295	2295	2295	2295	0
233	20240719	174400	1422125	2295	2295	2295	2295	0
234	20240719	174300	1422125	2295	2295	2295	2295	0
235	20240719	174200	1422125	2295	2295	2295	2295	0
236	20240719	174100	1422125	2295	2295	2295	2295	0
237	20240719	174000	1422125	2295	2295	2295	2295	0
238	20240719	173900	1422125	2295	2295	2295	2295	0
239	20240719	173800	1422125	2295	2295	2295	2295	0
240	20240719	173700	1422125	2295	2295	2295	2295	0
241	20240719	173600	1422125	2295	2295	2295	2295	0
242	20240719	173500	1422125	2295	2295	2295	2295	1
243	20240719	173400	1422125	2295	2295	2295	2295	0
244	20240719	173300	1422125	2295	2295	2295	2295	0
245	20240719	173200	1422125	2295	2295	2295	2295	0
246	20240719	173100	1422125	2295	2295	2295	2295	0
247	20240719	173000	1422125	2295	2295	2295	2295	0
248	20240719	172900	1422125	2295	2295	2295	2295	0
249	20240719	172800	1422125	2295	2295	2295	2295	0
250	20240719	172700	1422125	2295	2295	2295	2295	0
251	20240719	172600	1422125	2295	2295	2295	2295	0
252	20240719	172500	1422125	2295	2295	2295	2295	0
253	20240719	172400	1422125	2295	2295	2295	2295	0
254	20240719	172300	1422125	2295	2295	2295	2295	0
255	20240719	172200	1422125	2295	2295	2295	2295	0
256	20240719	172100	1422125	2295	2295	2295	2295	0
257	20240719	172000	1422125	2295	2295	2295	2295	0
258	20240719	171900	1422125	2295	2295	2295	2295	0
259	20240719	171800	1422125	2295	2295	2295	2295	0
260	20240719	171700	1422125	2295	2295	2295	2295	0
261	20240719	171600	1422125	2295	2295	2295	2295	0
262	20240719	171500	1422125	2295	2295	2295	2295	0
263	20240719	171400	1422125	2295	2295	2295	2295	0
264	20240719	171300	1422125	2295	2295	2295	2295	0
265	20240719	171200	1422125	2295	2295	2295	2295	0
266	20240719	171100	1422125	2295	2295	2295	2295	0
267	20240719	171000	1422125	2295	2295	2295	2295	0
268	20240719	170900	1422125	2295	2295	2295	2295	0
269	20240719	170800	1422125	2295	2295	2295	2295	0
270	20240719	170700	1422125	2295	2295	2295	2295	0
271	20240719	170600	1422125	2295	2295	2295	2295	0
272	20240719	170500	1422125	2295	2295	2295	2295	1
273	20240719	170400	1422125	2295	2295	2295	2295	0
274	20240719	170300	1422125	2295	2295	2295	2295	0
275	20240719	170200	1422125	2295	2295	2295	2295	0
276	20240719	170100	1422125	2295	2295	2295	2295	0
277	20240719	170000	1422125	2295	2295	2295	2295	0
278	20240719	165900	1422125	2295	2295	2295	2295	0
279	20240719	165800	1422125	2295	2295	2295	2295	0
280	20240719	165700	1422125	2295	2295	2295	2295	0
281	20240719	165600	1422125	2295	2295	2295	2295	0
282	20240719	165500	1422125	2295	2295	2295	2295	0
283	20240719	165400	1422125	2295	2295	2295	2295	0
284	20240719	165300	1422125	2295	2295	2295	2295	0
285	20240719	165200	1422125	2295	2295	2295	2295	0
286	20240719	165100	1422125	2295	2295	2295	2295	0
287	20240719	165000	1422125	2295	2295	2295	2295	0
288	20240719	164900	1422125	2295	2295	2295	2295	0
289	20240719	164800	1422125	2295	2295	2295	2295	0
290	20240719	164700	1422125	2295	2295	2295	2295	0
291	20240719	164600	1422125	2295	2295	2295	2295	0
292	20240719	164500	1422125	2295	2295	2295	2295	0
293	20240719	164400	1422125	2295	2295	2295	2295	0
294	20240719	164300	1422125	2295	2295	2295	2295	0
295	20240719	164200	1422125	2295	2295	2295	2295	0
296	20240719	164100	1422125	2295	2295	2295	2295	0
297	20240719	164000	1422125	2295	2295	2295	2295	0
298	20240719	163900	1422125	2295	2295	2295	2295	0
299	20240719	163800	1422125	2295	2295	2295	2295	0
300	20240719	163700	1422125	2295	2295	2295	2295	0
301	20240719	163600	1422125	2295	2295	2295	2295	0
302	20240719	163500	1422125	2295	2295	2295	2295	1
303	20240719	163400	1422125	2295	2295	2295	2295	0
304	20240719	163300	1422125	2295	2295	2295	2295	0
305	20240719	163200	1422125	2295	2295	2295	2295	0
306	20240719	163100	1422125	2295	2295	2295	2295	0
307	20240719	163000	1422125	2295	2295	2295	2295	0
308	20240719	162900	1422125	2295	2295	2295	2295	0
309	20240719	162800	1422125	2295	2295	2295	2295	0
310	20240719	162700	1422125	2295	2295	2295	2295	0
311	20240719	162600	1422125	2295	2295	2295	2295	0
312	20240719	162500	1422125	2295	2295	2295	2295	0
313	20240719	162400	1422125	2295	2295	2295	2295	0
314	20240719	162300	1422125	2295	2295	2295	2295	0
315	20240719	162200	1422125	2295	2295	2295	2295	0
316	20240719	162100	1422125	2295	2295	2295	2295	0
317	20240719	162000	1422125	2295	2295	2295	2295	0
318	20240719	161900	1422125	2295	2295	2295	2295	0
319	20240719	161800	1422125	2295	2295	2295	2295	0
320	20240719	161700	1422125	2295	2295	2295	2295	0
321	20240719	161600	1422125	2295	2295	2295	2295	0
322	20240719	161500	1422125	2295	2295	2295	2295	0
323	20240719	161400	1422125	2295	2295	2295	2295	0
324	20240719	161300	1422125	2295	2295	2295	2295	0
325	20240719	161200	1422125	2295	2295	2295	2295	0
326	20240719	161100	1422125	2295	2295	2295	2295	0
327	20240719	161000	1422125	2295	2295	2295	2295	0
328	20240719	160900	1422125	2295	2295	2295	2295	0
329	20240719	160800	1422125	2295	2295	2295	2295	0
330	20240719	160700	1422125	2295	2295	2295	2295	0
331	20240719	160600	1422125	2295	2295	2295	2295	0
332	20240719	160500	1422125	2295	2295	2295	2295	1
333	20240719	160400	1422125	2295	2295	2295	2295	0
334	20240719	160300	1422125	2295	2295	2295	2295	0
335	20240719	160200	1422125	2295	2295	2295	2295	0
336	20240719	160100	1422125	2295	2295	2295	2295	0
337	20240719	160000	1422125	2295	2295	2295	2295	0
338	20240719	155900	1422125	2295	2295	2295	2295	0
339	20240719	155800	1422125	2295	2295	2295	2295	0
340	20240719	155700	1422125	2295	2295	2295	2295	0
341	20240719	155600	1422125	2295	2295	2295	2295	0
342	20240719	155500	1422125	2295	2295	2295	2295	0
343	20240719	155400	1422125	2295	2295	2295	2295	0
344	20240719	155300	1422125	2295	2295	2295	2295	0
345	20240719	155200	1422125	2295	2295	2295	2295	0
346	20240719	155100	1422125	2295	2295	2295	2295	0
347	20240719	155000	1422125	2295	2295	2295	2295	0
348	20240719	154900	1422125	2295	2295	2295	2295	0
349	20240719	154800	1422125	2295	2295	2295	2295	0
350	20240719	154700	1422125	2295	2295	2295	2295	0
351	20240719	154600	1422125	2295	2295	2295	2295	0
352	20240719	154500	1422125	2295	2295	2295	2295	0
353	20240719	154400	1422125	2295	2295	2295	2295	0
354	20240719	154300	1422125	2295	2295	2295	2295	0
355	20240719	154200	1422125	2295	2295	2295	2295	0
356	20240719	154100	1422125	2295	2295	2295	2295	0
357	20240719	154000	1422125	2295	2295	2295	2295	0
358	20240719	153900	1422125	2295	2295	2295	2295	0
359	20240719	153800	1422125	2295	2295	2295	2295	0
360	20240719	153700	1422125	2295	2295	2295	2295	0
361	20240719	153600	1422125	2295	2295	2295	2295	0
362	20240719	153500	1422125	2295	2295	2295	2295	1
363	20240719	153400	1422125	2295	2295	2295	2295	0
364	20240719	153300	1422125	2295	2295	2295	2295	0
365	20240719	153200	1422125	2295	2295	2295	2295	0
366	20240719	153100	1422125	2295	2295	2295	2295	0
367	20240719	153000	1422125	2295	2295	2295	2295	0
368	20240719	152900	1422125	2295	2295	2295	2295	0
369	20240719	152800	1422125	2295	2295	2295	2295	0
370	20240719	152700	1422125	2295	2295	2295	2295	0
371	20240719	152600	1422125	2295	2295	2295	2295	0
372	20240719	152500	1422125	2295	2295	2295	2295	0
373	20240719	152400	1422125	2295	2295	2295	2295	0
374	20240719	152300	1422125	2295	2295	2295	2295	0
375	20240719	152200	1422125	2295	2295	2295	2295	0
376	20240719	152100	1422125	2295	2295	2295	2295	0
377	20240719	152000	1422125	2295	2295	2295	2295	0
378	20240719	151900	1422125	2295	2295	2295	2295	1
379	20240719	151800	1419830	2290	2290	2290	2290	0
380	20240719	151700	1419830	2290	2290	2290	2290	0
381	20240719	151600	1419830	2290	2290	2290	2290	0
382	20240719	151500	1419830	2290	2290	2290	2290	0
383	20240719	151400	1419830	2290	2290	2290	2290	0
384	20240719	151300	1419830	2290	2290	2290	2290	0
385	20240719	151200	1419830	2290	2290	2290	2290	0
386	20240719	151100	1419830	2290	2290	2290	2290	0
387	20240719	151000	1419830	2290	2290	2290	2290	0
388	20240719	150900	1419830	2290	2290	2290	2290	0
389	20240719	150800	1419830	2290	2290	2290	2290	0
390	20240719	150700	1419830	2290	2290	2290	2290	0
391	20240719	150600	1419830	2290	2290	2290	2290	0
392	20240719	150500	1419830	2290	2290	2290	2290	0
393	20240719	150400	1419830	2290	2290	2290	2290	0
394	20240719	150300	1419830	2290	2290	2290	2290	0
395	20240719	150200	1419830	2290	2290	2290	2290	0
396	20240719	150100	1419830	2290	2290	2290	2290	0
397	20240719	150000	1419830	2290	2290	2290	2290	0
398	20240719	145900	1419830	2290	2290	2290	2290	0
399	20240719	145800	1419830	2290	2290	2290	2290	0
400	20240719	145700	1419830	2290	2290	2290	2290	0
401	20240719	145600	1419830	2290	2290	2290	2290	0
402	20240719	145500	1419830	2290	2290	2290	2290	0
403	20240719	145400	1419830	2290	2290	2290	2290	0
404	20240719	145300	1419830	2290	2290	2290	2290	0
405	20240719	145200	1419830	2290	2290	2290	2290	0
406	20240719	145100	1419830	2290	2290	2290	2290	0
407	20240719	145000	1419830	2290	2290	2290	2290	0
408	20240719	144900	1419830	2290	2290	2290	2290	0
409	20240719	144800	1419830	2290	2290	2290	2290	0
410	20240719	144700	1419830	2290	2290	2290	2290	0
411	20240719	144600	1419830	2290	2290	2290	2290	0
412	20240719	144500	1419830	2290	2290	2290	2290	0
413	20240719	144400	1419830	2290	2290	2290	2290	0
414	20240719	144300	1419830	2290	2290	2290	2290	2
415	20240719	144200	1415250	2290	2290	2290	2290	0
416	20240719	144100	1415250	2290	2290	2290	2290	0
417	20240719	144000	1415250	2290	2290	2290	2290	0
418	20240719	143900	1415250	2290	2290	2290	2290	0
419	20240719	143800	1415250	2290	2290	2290	2290	0
420	20240719	143700	1415250	2290	2290	2290	2290	0
421	20240719	143600	1415250	2290	2290	2290	2290	0
422	20240719	143500	1415250	2290	2290	2290	2290	0
423	20240719	143400	1415250	2290	2290	2290	2290	229
424	20240719	143300	890840	2300	2300	2300	2300	0
425	20240719	143200	890840	2300	2300	2300	2300	0
426	20240719	143100	890840	2300	2300	2300	2300	0
427	20240719	143000	890840	2300	2300	2300	2300	0
428	20240719	142900	890840	2300	2300	2300	2300	0
429	20240719	142800	890840	2300	2300	2300	2300	0
430	20240719	142700	890840	2300	2300	2300	2300	0
431	20240719	142600	890840	2300	2300	2300	2300	0
432	20240719	142500	890840	2300	2300	2300	2300	0
433	20240719	142400	890840	2300	2300	2300	2300	0
434	20240719	142300	890840	2300	2300	2300	2300	0
435	20240719	142200	890840	2300	2300	2300	2300	0
436	20240719	142100	890840	2300	2300	2300	2300	0
437	20240719	142000	890840	2300	2300	2300	2300	0
438	20240719	141900	890840	2300	2300	2300	2300	0
439	20240719	141800	890840	2300	2300	2300	2300	0
440	20240719	141700	890840	2300	2300	2300	2300	0
441	20240719	141600	890840	2300	2300	2300	2300	0
442	20240719	141500	890840	2300	2300	2300	2300	0
443	20240719	141400	890840	2300	2300	2300	2300	0
444	20240719	141300	890840	2300	2300	2300	2300	0
445	20240719	141200	890840	2300	2300	2300	2300	0
446	20240719	141100	890840	2300	2300	2300	2300	0
447	20240719	141000	890840	2300	2300	2300	2300	0
448	20240719	140900	890840	2300	2300	2300	2300	0
449	20240719	140800	890840	2300	2300	2300	2300	0
450	20240719	140700	890840	2300	2300	2300	2300	0
451	20240719	140600	890840	2300	2300	2300	2300	0
452	20240719	140500	890840	2300	2300	2300	2300	0
453	20240719	140400	890840	2300	2300	2300	2300	0
454	20240719	140300	890840	2300	2300	2300	2300	0
455	20240719	140200	890840	2300	2300	2300	2300	0
456	20240719	140100	890840	2300	2300	2300	2300	0
457	20240719	140000	890840	2300	2300	2300	2300	0
458	20240719	135900	890840	2300	2300	2300	2300	0
459	20240719	135800	890840	2300	2300	2300	2300	0
460	20240719	135700	890840	2300	2300	2300	2300	0
461	20240719	135600	890840	2300	2300	2300	2300	0
462	20240719	135500	890840	2300	2300	2300	2300	0
463	20240719	135400	890840	2300	2300	2300	2300	0
464	20240719	135300	890840	2300	2300	2300	2300	0
465	20240719	135200	890840	2300	2300	2300	2300	0
466	20240719	135100	890840	2300	2300	2300	2300	0
467	20240719	135000	890840	2300	2300	2300	2300	0
468	20240719	134900	890840	2300	2300	2300	2300	0
469	20240719	134800	890840	2300	2300	2300	2300	0
470	20240719	134700	890840	2300	2300	2300	2300	0
471	20240719	134600	890840	2300	2300	2300	2300	0
472	20240719	134500	890840	2300	2300	2300	2300	0
473	20240719	134400	890840	2300	2300	2300	2300	0
474	20240719	134300	890840	2300	2300	2300	2300	0
475	20240719	134200	890840	2300	2300	2300	2300	0
476	20240719	134100	890840	2300	2300	2300	2300	0
477	20240719	134000	890840	2300	2300	2300	2300	0
478	20240719	133900	890840	2300	2300	2300	2300	0
479	20240719	133800	890840	2300	2300	2300	2300	0
480	20240719	133700	890840	2300	2300	2300	2300	0
481	20240719	133600	890840	2300	2300	2300	2300	0
482	20240719	133500	890840	2300	2300	2300	2300	0
483	20240719	133400	890840	2300	2300	2300	2300	0
484	20240719	133300	890840	2300	2300	2300	2300	0
485	20240719	133200	890840	2300	2300	2300	2300	0
486	20240719	133100	890840	2300	2300	2300	2300	0
487	20240719	133000	890840	2300	2300	2300	2300	0
488	20240719	132900	890840	2300	2300	2300	2300	0
489	20240719	132800	890840	2300	2300	2300	2300	0
490	20240719	132700	890840	2300	2300	2300	2300	0
491	20240719	132600	890840	2300	2300	2300	2300	0
492	20240719	132500	890840	2300	2300	2300	2300	0
493	20240719	132400	890840	2300	2300	2300	2300	0
494	20240719	132300	890840	2300	2300	2300	2300	0
495	20240719	132200	890840	2300	2300	2300	2300	0
496	20240719	132100	890840	2300	2300	2300	2300	0
497	20240719	132000	890840	2300	2300	2300	2300	0
498	20240719	131900	890840	2300	2300	2300	2300	0
499	20240719	131800	890840	2300	2300	2300	2300	0
500	20240719	131700	890840	2300	2300	2300	2300	0
501	20240719	131600	890840	2300	2300	2300	2300	0
502	20240719	131500	890840	2300	2300	2300	2300	0
503	20240719	131400	890840	2300	2300	2300	2300	0
504	20240719	131300	890840	2300	2300	2300	2300	0
505	20240719	131200	890840	2300	2300	2300	2300	0
506	20240719	131100	890840	2300	2300	2300	2300	0
507	20240719	131000	890840	2300	2300	2300	2300	0
508	20240719	130900	890840	2300	2300	2300	2300	0
509	20240719	130800	890840	2300	2300	2300	2300	0
510	20240719	130700	890840	2300	2300	2300	2300	0
511	20240719	130600	890840	2300	2300	2300	2300	0
512	20240719	130500	890840	2300	2300	2300	2300	0
513	20240719	130400	890840	2300	2300	2300	2300	0
514	20240719	130300	890840	2300	2300	2300	2300	0
515	20240719	130200	890840	2300	2300	2300	2300	0
516	20240719	130100	890840	2300	2300	2300	2300	0
517	20240719	130000	890840	2300	2300	2300	2300	0
518	20240719	125900	890840	2300	2300	2300	2300	0
519	20240719	125800	890840	2300	2300	2300	2300	0
520	20240719	125700	890840	2300	2300	2300	2300	0
521	20240719	125600	890840	2300	2300	2300	2300	0
522	20240719	125500	890840	2300	2300	2300	2300	0
523	20240719	125400	890840	2300	2300	2300	2300	0
524	20240719	125300	890840	2300	2300	2300	2300	0
525	20240719	125200	890840	2300	2300	2300	2300	0
526	20240719	125100	890840	2300	2300	2300	2300	0
527	20240719	125000	890840	2300	2300	2300	2300	0
528	20240719	124900	890840	2300	2300	2300	2300	0
529	20240719	124800	890840	2300	2300	2300	2300	0
530	20240719	124700	890840	2300	2300	2300	2300	0
531	20240719	124600	890840	2300	2300	2300	2300	0
532	20240719	124500	890840	2300	2300	2300	2300	0
533	20240719	124400	890840	2300	2300	2300	2300	0
534	20240719	124300	890840	2300	2300	2300	2300	0
535	20240719	124200	890840	2300	2300	2300	2300	0
536	20240719	124100	890840	2300	2300	2300	2300	0
537	20240719	124000	890840	2300	2300	2300	2300	0
538	20240719	123900	890840	2300	2300	2300	2300	0
539	20240719	123800	890840	2300	2300	2300	2300	0
540	20240719	123700	890840	2300	2300	2300	2300	0
541	20240719	123600	890840	2300	2300	2300	2300	0
542	20240719	123500	890840	2300	2300	2300	2300	1
543	20240719	123400	888540	2290	2290	2290	2290	0
544	20240719	123300	888540	2290	2290	2290	2290	1
545	20240719	123200	886250	2290	2290	2290	2290	0
546	20240719	123100	886250	2290	2290	2290	2290	0
547	20240719	123000	886250	2290	2290	2290	2290	0
548	20240719	122900	886250	2290	2290	2290	2290	0
549	20240719	122800	886250	2290	2290	2290	2290	0
550	20240719	122700	886250	2290	2290	2290	2290	0
551	20240719	122600	886250	2290	2290	2290	2290	0
552	20240719	122500	886250	2290	2290	2290	2290	0
553	20240719	122400	886250	2290	2290	2290	2290	0
554	20240719	122300	886250	2290	2290	2290	2290	3
555	20240719	122200	879380	2285	2285	2285	2285	0
556	20240719	122100	879380	2285	2285	2285	2285	0
557	20240719	122000	879380	2285	2285	2285	2285	0
558	20240719	121900	879380	2285	2285	2285	2285	0
559	20240719	121800	879380	2285	2285	2285	2285	0
560	20240719	121700	879380	2285	2285	2285	2285	0
561	20240719	121600	879380	2285	2285	2285	2285	0
562	20240719	121500	879380	2285	2285	2285	2285	0
563	20240719	121400	879380	2285	2285	2285	2285	0
564	20240719	121300	879380	2285	2285	2285	2285	0
565	20240719	121200	879380	2285	2285	2285	2285	0
566	20240719	121100	879380	2285	2285	2285	2285	0
567	20240719	121000	879380	2285	2285	2285	2285	0
568	20240719	120900	879380	2285	2285	2285	2285	0
569	20240719	120800	879380	2285	2285	2285	2285	0
570	20240719	120700	879380	2285	2285	2285	2285	0
571	20240719	120600	879380	2285	2285	2285	2285	0
572	20240719	120500	879380	2285	2285	2285	2285	0
573	20240719	120400	879380	2285	2285	2285	2285	0
574	20240719	120300	879380	2285	2285	2285	2285	0
575	20240719	120200	879380	2285	2285	2285	2285	0
576	20240719	120100	879380	2285	2285	2285	2285	0
577	20240719	120000	879380	2285	2285	2285	2285	0
578	20240719	115900	879380	2285	2285	2285	2285	0
579	20240719	115800	879380	2285	2285	2285	2285	0
580	20240719	115700	879380	2285	2285	2285	2285	0
581	20240719	115600	879380	2285	2285	2285	2285	0
582	20240719	115500	879380	2285	2285	2285	2285	0
583	20240719	115400	879380	2285	2285	2285	2285	0
584	20240719	115300	879380	2285	2285	2285	2285	0
585	20240719	115200	879380	2285	2285	2285	2285	0
586	20240719	115100	879380	2285	2285	2285	2285	0
587	20240719	115000	879380	2285	2285	2285	2285	0
588	20240719	114900	879380	2285	2285	2285	2285	0
589	20240719	114800	879380	2285	2285	2285	2285	0
590	20240719	114700	879380	2285	2285	2285	2285	0
591	20240719	114600	879380	2285	2285	2285	2285	0
592	20240719	114500	879380	2285	2285	2285	2285	0
593	20240719	114400	879380	2285	2285	2285	2285	0
594	20240719	114300	879380	2285	2285	2285	2285	0
595	20240719	114200	879380	2285	2285	2285	2285	0
596	20240719	114100	879380	2285	2285	2285	2285	0
597	20240719	114000	879380	2285	2285	2285	2285	0
598	20240719	113900	879380	2285	2285	2285	2285	0
599	20240719	113800	879380	2285	2285	2285	2285	0
600	20240719	113700	879380	2285	2285	2285	2285	0
601	20240719	113600	879380	2285	2285	2285	2285	0
602	20240719	113500	879380	2285	2285	2285	2285	0
603	20240719	113400	879380	2285	2285	2285	2285	0
604	20240719	113300	879380	2285	2285	2285	2285	0
605	20240719	113200	879380	2285	2285	2285	2285	0
606	20240719	113100	879380	2285	2285	2285	2285	0
607	20240719	113000	879380	2285	2285	2285	2285	0
608	20240719	112900	879380	2285	2285	2285	2285	0
609	20240719	112800	879380	2285	2285	2285	2285	0
610	20240719	112700	879380	2285	2285	2285	2285	0
611	20240719	112600	879380	2285	2285	2285	2285	0
612	20240719	112500	879380	2285	2285	2285	2285	0
613	20240719	112400	879380	2285	2285	2285	2285	0
614	20240719	112300	879380	2285	2285	2285	2285	0
615	20240719	112200	879380	2285	2285	2285	2285	0
616	20240719	112100	879380	2285	2285	2285	2285	0
617	20240719	112000	879380	2285	2285	2285	2285	0
618	20240719	111900	879380	2285	2285	2285	2285	0
619	20240719	111800	879380	2285	2285	2285	2285	0
620	20240719	111700	879380	2285	2285	2285	2285	0
621	20240719	111600	879380	2285	2285	2285	2285	0
622	20240719	111500	879380	2285	2285	2285	2285	10
623	20240719	111400	856530	2285	2285	2285	2285	0
624	20240719	111300	856530	2285	2285	2285	2285	0
625	20240719	111200	856530	2285	2285	2285	2285	0
626	20240719	111100	856530	2285	2285	2285	2285	0
627	20240719	111000	856530	2285	2285	2285	2285	0
628	20240719	110900	856530	2285	2285	2285	2285	0
629	20240719	110800	856530	2285	2285	2285	2285	0
630	20240719	110700	856530	2285	2285	2285	2285	0
631	20240719	110600	856530	2285	2285	2285	2285	0
632	20240719	110500	856530	2285	2285	2285	2285	0
633	20240719	110400	856530	2285	2285	2285	2285	0
634	20240719	110300	856530	2285	2285	2285	2285	0
635	20240719	110200	856530	2285	2285	2285	2285	0
636	20240719	110100	856530	2285	2285	2285	2285	0
637	20240719	110000	856530	2285	2285	2285	2285	0
638	20240719	105900	856530	2285	2285	2285	2285	0
639	20240719	105800	856530	2285	2285	2285	2285	0
640	20240719	105700	856530	2285	2285	2285	2285	0
641	20240719	105600	856530	2285	2285	2285	2285	0
642	20240719	105500	856530	2285	2285	2285	2285	0
643	20240719	105400	856530	2285	2285	2285	2285	0
644	20240719	105300	856530	2285	2285	2285	2285	0
645	20240719	105200	856530	2285	2285	2285	2285	0
646	20240719	105100	856530	2285	2285	2285	2285	0
647	20240719	105000	856530	2285	2285	2285	2285	0
648	20240719	104900	856530	2285	2285	2285	2285	0
649	20240719	104800	856530	2285	2285	2285	2285	0
650	20240719	104700	856530	2285	2285	2285	2285	0
651	20240719	104600	856530	2285	2285	2285	2285	0
652	20240719	104500	856530	2285	2285	2285	2285	0
653	20240719	104400	856530	2285	2285	2285	2285	0
654	20240719	104300	856530	2285	2285	2285	2285	0
655	20240719	104200	856530	2285	2285	2285	2285	0
656	20240719	104100	856530	2285	2285	2285	2285	0
657	20240719	104000	856530	2285	2285	2285	2285	0
658	20240719	103900	856530	2285	2285	2285	2285	0
659	20240719	103800	856530	2285	2285	2285	2285	0
660	20240719	103700	856530	2285	2285	2285	2285	0
661	20240719	103600	856530	2285	2285	2285	2285	1
662	20240719	103500	854245	2300	2300	2300	2300	1
663	20240719	103400	851945	2305	2305	2305	2305	0
664	20240719	103300	851945	2305	2305	2305	2305	0
665	20240719	103200	851945	2305	2305	2305	2305	0
666	20240719	103100	851945	2305	2305	2305	2305	0
667	20240719	103000	851945	2305	2305	2305	2305	0
668	20240719	102900	851945	2305	2305	2305	2305	0
669	20240719	102800	851945	2305	2305	2305	2305	0
670	20240719	102700	851945	2305	2305	2305	2305	0
671	20240719	102600	851945	2305	2305	2305	2305	0
672	20240719	102500	851945	2305	2305	2305	2305	0
673	20240719	102400	851945	2305	2305	2305	2305	0
674	20240719	102300	851945	2305	2305	2305	2305	0
675	20240719	102200	851945	2305	2305	2305	2305	0
676	20240719	102100	851945	2305	2305	2305	2305	0
677	20240719	102000	851945	2305	2305	2305	2305	0
678	20240719	101900	851945	2305	2305	2305	2305	0
679	20240719	101800	851945	2305	2305	2305	2305	0
680	20240719	101700	851945	2305	2305	2305	2305	0
681	20240719	101600	851945	2305	2305	2305	2305	0
682	20240719	101500	851945	2305	2305	2305	2305	0
683	20240719	101400	851945	2305	2305	2305	2305	0
684	20240719	101300	851945	2305	2305	2305	2305	0
685	20240719	101200	851945	2305	2305	2305	2305	0
686	20240719	101100	851945	2305	2305	2305	2305	0
687	20240719	101000	851945	2305	2305	2305	2305	0
688	20240719	100900	851945	2305	2305	2305	2305	0
689	20240719	100800	851945	2305	2305	2305	2305	0
690	20240719	100700	851945	2305	2305	2305	2305	0
691	20240719	100600	851945	2305	2305	2305	2305	0
692	20240719	100500	851945	2305	2305	2305	2305	0
693	20240719	100400	851945	2305	2305	2305	2305	0
694	20240719	100300	851945	2305	2305	2305	2305	0
695	20240719	100200	851945	2305	2305	2305	2305	0
696	20240719	100100	851945	2305	2305	2305	2305	0
697	20240719	100000	851945	2305	2305	2305	2305	0
698	20240719	095900	851945	2305	2300	2305	2300	20
699	20240719	095800	805930	2300	2300	2300	2300	0
700	20240719	095700	805930	2300	2300	2300	2300	3
701	20240719	095600	799030	2285	2285	2285	2285	0
702	20240719	095500	799030	2285	2285	2285	2285	0
703	20240719	095400	799030	2285	2285	2285	2285	0
704	20240719	095300	799030	2285	2285	2285	2285	0
705	20240719	095200	799030	2285	2285	2285	2285	0
706	20240719	095100	799030	2285	2285	2285	2285	0
707	20240719	095000	799030	2285	2285	2285	2285	0
708	20240719	094900	799030	2285	2285	2285	2285	0
709	20240719	094800	799030	2285	2285	2285	2285	0
710	20240719	094700	799030	2285	2285	2285	2285	0
711	20240719	094600	799030	2285	2285	2285	2285	33
712	20240719	094500	723625	2285	2285	2285	2285	0
713	20240719	094400	723625	2285	2285	2285	2285	32
714	20240719	094300	650505	2285	2285	2285	2285	0
715	20240719	094200	650505	2285	2285	2285	2285	0
716	20240719	094100	650505	2285	2285	2285	2285	0
717	20240719	094000	650505	2285	2285	2285	2285	0
718	20240719	093900	650505	2285	2285	2285	2285	0
719	20240719	093800	650505	2285	2285	2285	2285	0
720	20240719	093700	650505	2285	2285	2285	2285	34
721	20240719	093600	572815	2285	2285	2285	2285	50
722	20240719	093500	458565	2280	2280	2280	2280	0
723	20240719	093400	458565	2280	2280	2280	2280	0
724	20240719	093300	458565	2280	2280	2280	2280	12
725	20240719	093200	431205	2280	2280	2280	2280	0
726	20240719	093100	431205	2280	2280	2280	2280	33
727	20240719	093000	355965	2280	2280	2280	2280	0
728	20240719	092900	355965	2280	2280	2280	2280	0
729	20240719	092800	355965	2280	2280	2280	2280	32
730	20240719	092700	283005	2280	2280	2280	2280	0
731	20240719	092600	283005	2280	2280	2280	2280	0
732	20240719	092500	283005	2280	2280	2280	2280	32
733	20240719	092400	210045	2280	2280	2280	2280	0
734	20240719	092300	210045	2280	2280	2280	2280	0
735	20240719	092200	210045	2280	2285	2285	2280	90
736	20240719	092100	4580	2305	2305	2305	2305	0
737	20240719	092000	4580	2305	2305	2305	2305	0
738	20240719	091900	4580	2305	2305	2305	2305	1
739	20240719	091800	2275	2275	2275	2275	2275	0
740	20240719	091700	2275	2275	2275	2275	2275	0
741	20240719	091600	2275	2275	2275	2275	2275	0
742	20240719	091500	2275	2275	2275	2275	2275	0
743	20240719	091400	2275	2275	2275	2275	2275	0
744	20240719	091300	2275	2275	2275	2275	2275	0
745	20240719	091200	2275	2275	2275	2275	2275	0
746	20240719	091100	2275	2275	2275	2275	2275	0
747	20240719	091000	2275	2275	2275	2275	2275	0
748	20240719	090900	2275	2275	2275	2275	2275	1
749	20240719	090800	0	2270	2270	2270	2270	0
750	20240719	090700	0	2270	2270	2270	2270	0
751	20240719	090600	0	2270	2270	2270	2270	0
752	20240719	090500	0	2270	2270	2270	2270	0
753	20240719	090400	0	2270	2270	2270	2270	0
754	20240719	090300	0	2270	2270	2270	2270	0
755	20240719	090200	0	2270	2270	2270	2270	0
756	20240719	090100	0	2270	2270	2270	2270	0
757	20240719	090000	0	2270	2270	2270	2270	0