KissMeData/322970/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	210400	4344155	1545	1545	1545	1545	82
3	20240718	210300	4344155	1545	1545	1545	1545	0
4	20240718	210200	4344155	1545	1545	1545	1545	0
5	20240718	210100	4344155	1545	1545	1545	1545	0
6	20240718	210000	4344155	1545	1545	1545	1545	0
7	20240718	205900	4344155	1545	1545	1545	1545	0
8	20240718	205800	4344155	1545	1545	1545	1545	0
9	20240718	205700	4344155	1545	1545	1545	1545	0
10	20240718	205600	4344155	1545	1545	1545	1545	0
11	20240718	205500	4344155	1545	1545	1545	1545	0
12	20240718	205400	4344155	1545	1545	1545	1545	0
13	20240718	205300	4344155	1545	1545	1545	1545	0
14	20240718	205200	4344155	1545	1545	1545	1545	0
15	20240718	205100	4344155	1545	1545	1545	1545	0
16	20240718	205000	4344155	1545	1545	1545	1545	0
17	20240718	204900	4344155	1545	1545	1545	1545	0
18	20240718	204800	4344155	1545	1545	1545	1545	0
19	20240718	204700	4344155	1545	1545	1545	1545	0
20	20240718	204600	4344155	1545	1545	1545	1545	0
21	20240718	204500	4344155	1545	1545	1545	1545	0
22	20240718	204400	4344155	1545	1545	1545	1545	0
23	20240718	204300	4344155	1545	1545	1545	1545	0
24	20240718	204200	4344155	1545	1545	1545	1545	0
25	20240718	204100	4344155	1545	1545	1545	1545	0
26	20240718	204000	4344155	1545	1545	1545	1545	0
27	20240718	203900	4344155	1545	1545	1545	1545	0
28	20240718	203800	4344155	1545	1545	1545	1545	0
29	20240718	203700	4344155	1545	1545	1545	1545	0
30	20240718	203600	4344155	1545	1545	1545	1545	0
31	20240718	203500	4344155	1545	1545	1545	1545	0
32	20240718	203400	4344155	1545	1545	1545	1545	82
33	20240718	203300	4344155	1545	1545	1545	1545	0
34	20240718	203200	4344155	1545	1545	1545	1545	0
35	20240718	203100	4344155	1545	1545	1545	1545	0
36	20240718	203000	4344155	1545	1545	1545	1545	0
37	20240718	202900	4344155	1545	1545	1545	1545	0
38	20240718	202800	4344155	1545	1545	1545	1545	0
39	20240718	202700	4344155	1545	1545	1545	1545	0
40	20240718	202600	4344155	1545	1545	1545	1545	0
41	20240718	202500	4344155	1545	1545	1545	1545	0
42	20240718	202400	4344155	1545	1545	1545	1545	0
43	20240718	202300	4344155	1545	1545	1545	1545	0
44	20240718	202200	4344155	1545	1545	1545	1545	0
45	20240718	202100	4344155	1545	1545	1545	1545	0
46	20240718	202000	4344155	1545	1545	1545	1545	0
47	20240718	201900	4344155	1545	1545	1545	1545	0
48	20240718	201800	4344155	1545	1545	1545	1545	0
49	20240718	201700	4344155	1545	1545	1545	1545	0
50	20240718	201600	4344155	1545	1545	1545	1545	0
51	20240718	201500	4344155	1545	1545	1545	1545	0
52	20240718	201400	4344155	1545	1545	1545	1545	0
53	20240718	201300	4344155	1545	1545	1545	1545	0
54	20240718	201200	4344155	1545	1545	1545	1545	0
55	20240718	201100	4344155	1545	1545	1545	1545	0
56	20240718	201000	4344155	1545	1545	1545	1545	0
57	20240718	200900	4344155	1545	1545	1545	1545	0
58	20240718	200800	4344155	1545	1545	1545	1545	0
59	20240718	200700	4344155	1545	1545	1545	1545	0
60	20240718	200600	4344155	1545	1545	1545	1545	0
61	20240718	200500	4344155	1545	1545	1545	1545	0
62	20240718	200400	4344155	1545	1545	1545	1545	82
63	20240718	200300	4344155	1545	1545	1545	1545	0
64	20240718	200200	4344155	1545	1545	1545	1545	0
65	20240718	200100	4344155	1545	1545	1545	1545	0
66	20240718	200000	4344155	1545	1545	1545	1545	0
67	20240718	195900	4344155	1545	1545	1545	1545	0
68	20240718	195800	4344155	1545	1545	1545	1545	0
69	20240718	195700	4344155	1545	1545	1545	1545	0
70	20240718	195600	4344155	1545	1545	1545	1545	0
71	20240718	195500	4344155	1545	1545	1545	1545	0
72	20240718	195400	4344155	1545	1545	1545	1545	0
73	20240718	195300	4344155	1545	1545	1545	1545	0
74	20240718	195200	4344155	1545	1545	1545	1545	0
75	20240718	195100	4344155	1545	1545	1545	1545	0
76	20240718	195000	4344155	1545	1545	1545	1545	0
77	20240718	194900	4344155	1545	1545	1545	1545	0
78	20240718	194800	4344155	1545	1545	1545	1545	0
79	20240718	194700	4344155	1545	1545	1545	1545	0
80	20240718	194600	4344155	1545	1545	1545	1545	0
81	20240718	194500	4344155	1545	1545	1545	1545	0
82	20240718	194400	4344155	1545	1545	1545	1545	0
83	20240718	194300	4344155	1545	1545	1545	1545	0
84	20240718	194200	4344155	1545	1545	1545	1545	0
85	20240718	194100	4344155	1545	1545	1545	1545	0
86	20240718	194000	4344155	1545	1545	1545	1545	0
87	20240718	193900	4344155	1545	1545	1545	1545	0
88	20240718	193800	4344155	1545	1545	1545	1545	0
89	20240718	193700	4344155	1545	1545	1545	1545	0
90	20240718	193600	4344155	1545	1545	1545	1545	0
91	20240718	193500	4344155	1545	1545	1545	1545	0
92	20240718	193400	4344155	1545	1545	1545	1545	82
93	20240718	193300	4344155	1545	1545	1545	1545	0
94	20240718	193200	4344155	1545	1545	1545	1545	0
95	20240718	193100	4344155	1545	1545	1545	1545	0
96	20240718	193000	4344155	1545	1545	1545	1545	0
97	20240718	192900	4344155	1545	1545	1545	1545	0
98	20240718	192800	4344155	1545	1545	1545	1545	0
99	20240718	192700	4344155	1545	1545	1545	1545	0
100	20240718	192600	4344155	1545	1545	1545	1545	0
101	20240718	192500	4344155	1545	1545	1545	1545	0
102	20240718	192400	4344155	1545	1545	1545	1545	0
103	20240718	192300	4344155	1545	1545	1545	1545	0
104	20240718	192200	4344155	1545	1545	1545	1545	0
105	20240718	192100	4344155	1545	1545	1545	1545	0
106	20240718	192000	4344155	1545	1545	1545	1545	0
107	20240718	191900	4344155	1545	1545	1545	1545	0
108	20240718	191800	4344155	1545	1545	1545	1545	0
109	20240718	191700	4344155	1545	1545	1545	1545	0
110	20240718	191600	4344155	1545	1545	1545	1545	0
111	20240718	191500	4344155	1545	1545	1545	1545	0
112	20240718	191400	4344155	1545	1545	1545	1545	0
113	20240718	191300	4344155	1545	1545	1545	1545	0
114	20240718	191200	4344155	1545	1545	1545	1545	0
115	20240718	191100	4344155	1545	1545	1545	1545	0
116	20240718	191000	4344155	1545	1545	1545	1545	0
117	20240718	190900	4344155	1545	1545	1545	1545	0
118	20240718	190800	4344155	1545	1545	1545	1545	0
119	20240718	190700	4344155	1545	1545	1545	1545	0
120	20240718	190600	4344155	1545	1545	1545	1545	0
121	20240718	190500	4344155	1545	1545	1545	1545	0
122	20240718	190400	4344155	1545	1545	1545	1545	82
123	20240718	190300	4344155	1545	1545	1545	1545	0
124	20240718	190200	4344155	1545	1545	1545	1545	0
125	20240718	190100	4344155	1545	1545	1545	1545	0
126	20240718	190000	4344155	1545	1545	1545	1545	0
127	20240718	185900	4344155	1545	1545	1545	1545	0
128	20240718	185800	4344155	1545	1545	1545	1545	0
129	20240718	185700	4344155	1545	1545	1545	1545	0
130	20240718	185600	4344155	1545	1545	1545	1545	0
131	20240718	185500	4344155	1545	1545	1545	1545	0
132	20240718	185400	4344155	1545	1545	1545	1545	0
133	20240718	185300	4344155	1545	1545	1545	1545	0
134	20240718	185200	4344155	1545	1545	1545	1545	0
135	20240718	185100	4344155	1545	1545	1545	1545	0
136	20240718	185000	4344155	1545	1545	1545	1545	0
137	20240718	184900	4344155	1545	1545	1545	1545	0
138	20240718	184800	4344155	1545	1545	1545	1545	0
139	20240718	184700	4344155	1545	1545	1545	1545	0
140	20240718	184600	4344155	1545	1545	1545	1545	0
141	20240718	184500	4344155	1545	1545	1545	1545	0
142	20240718	184400	4344155	1545	1545	1545	1545	0
143	20240718	184300	4344155	1545	1545	1545	1545	0
144	20240718	184200	4344155	1545	1545	1545	1545	0
145	20240718	184100	4344155	1545	1545	1545	1545	0
146	20240718	184000	4344155	1545	1545	1545	1545	0
147	20240718	183900	4344155	1545	1545	1545	1545	0
148	20240718	183800	4344155	1545	1545	1545	1545	0
149	20240718	183700	4344155	1545	1545	1545	1545	0
150	20240718	183600	4344155	1545	1545	1545	1545	0
151	20240718	183500	4344155	1545	1545	1545	1545	0
152	20240718	183400	4344155	1545	1545	1545	1545	82
153	20240718	183300	4344155	1545	1545	1545	1545	0
154	20240718	183200	4344155	1545	1545	1545	1545	0
155	20240718	183100	4344155	1545	1545	1545	1545	0
156	20240718	183000	4344155	1545	1545	1545	1545	0
157	20240718	182900	4344155	1545	1545	1545	1545	0
158	20240718	182800	4344155	1545	1545	1545	1545	0
159	20240718	182700	4344155	1545	1545	1545	1545	0
160	20240718	182600	4344155	1545	1545	1545	1545	0
161	20240718	182500	4344155	1545	1545	1545	1545	0
162	20240718	182400	4344155	1545	1545	1545	1545	0
163	20240718	182300	4344155	1545	1545	1545	1545	0
164	20240718	182200	4344155	1545	1545	1545	1545	0
165	20240718	182100	4344155	1545	1545	1545	1545	0
166	20240718	182000	4344155	1545	1545	1545	1545	0
167	20240718	181900	4344155	1545	1545	1545	1545	0
168	20240718	181800	4344155	1545	1545	1545	1545	0
169	20240718	181700	4344155	1545	1545	1545	1545	0
170	20240718	181600	4344155	1545	1545	1545	1545	0
171	20240718	181500	4344155	1545	1545	1545	1545	0
172	20240718	181400	4344155	1545	1545	1545	1545	0
173	20240718	181300	4344155	1545	1545	1545	1545	0
174	20240718	181200	4344155	1545	1545	1545	1545	0
175	20240718	181100	4344155	1545	1545	1545	1545	0
176	20240718	181000	4344155	1545	1545	1545	1545	0
177	20240718	180900	4344155	1545	1545	1545	1545	0
178	20240718	180800	4344155	1545	1545	1545	1545	0
179	20240718	180700	4344155	1545	1545	1545	1545	0
180	20240718	180600	4344155	1545	1545	1545	1545	0
181	20240718	180500	4344155	1545	1545	1545	1545	0
182	20240718	180400	4344155	1545	1545	1545	1545	82
183	20240718	180300	4344155	1545	1545	1545	1545	0
184	20240718	180200	4344155	1545	1545	1545	1545	0
185	20240718	180100	4344155	1545	1545	1545	1545	0
186	20240718	180000	4344155	1545	1545	1545	1545	0
187	20240718	175900	4344155	1545	1545	1545	1545	0
188	20240718	175800	4344155	1545	1545	1545	1545	0
189	20240718	175700	4344155	1545	1545	1545	1545	0
190	20240718	175600	4344155	1545	1545	1545	1545	0
191	20240718	175500	4344155	1545	1545	1545	1545	0
192	20240718	175400	4344155	1545	1545	1545	1545	0
193	20240718	175300	4344155	1545	1545	1545	1545	0
194	20240718	175200	4344155	1545	1545	1545	1545	0
195	20240718	175100	4344155	1545	1545	1545	1545	0
196	20240718	175000	4344155	1545	1545	1545	1545	0
197	20240718	174900	4344155	1545	1545	1545	1545	0
198	20240718	174800	4344155	1545	1545	1545	1545	0
199	20240718	174700	4344155	1545	1545	1545	1545	0
200	20240718	174600	4344155	1545	1545	1545	1545	0
201	20240718	174500	4344155	1545	1545	1545	1545	0
202	20240718	174400	4344155	1545	1545	1545	1545	0
203	20240718	174300	4344155	1545	1545	1545	1545	0
204	20240718	174200	4344155	1545	1545	1545	1545	0
205	20240718	174100	4344155	1545	1545	1545	1545	0
206	20240718	174000	4344155	1545	1545	1545	1545	0
207	20240718	173900	4344155	1545	1545	1545	1545	0
208	20240718	173800	4344155	1545	1545	1545	1545	0
209	20240718	173700	4344155	1545	1545	1545	1545	0
210	20240718	173600	4344155	1545	1545	1545	1545	0
211	20240718	173500	4344155	1545	1545	1545	1545	0
212	20240718	173400	4344155	1545	1545	1545	1545	82
213	20240718	173300	4344155	1545	1545	1545	1545	0
214	20240718	173200	4344155	1545	1545	1545	1545	0
215	20240718	173100	4344155	1545	1545	1545	1545	0
216	20240718	173000	4344155	1545	1545	1545	1545	0
217	20240718	172900	4344155	1545	1545	1545	1545	0
218	20240718	172800	4344155	1545	1545	1545	1545	0
219	20240718	172700	4344155	1545	1545	1545	1545	0
220	20240718	172600	4344155	1545	1545	1545	1545	0
221	20240718	172500	4344155	1545	1545	1545	1545	0
222	20240718	172400	4344155	1545	1545	1545	1545	0
223	20240718	172300	4344155	1545	1545	1545	1545	0
224	20240718	172200	4344155	1545	1545	1545	1545	0
225	20240718	172100	4344155	1545	1545	1545	1545	0
226	20240718	172000	4344155	1545	1545	1545	1545	0
227	20240718	171900	4344155	1545	1545	1545	1545	0
228	20240718	171800	4344155	1545	1545	1545	1545	0
229	20240718	171700	4344155	1545	1545	1545	1545	0
230	20240718	171600	4344155	1545	1545	1545	1545	0
231	20240718	171500	4344155	1545	1545	1545	1545	0
232	20240718	171400	4344155	1545	1545	1545	1545	0
233	20240718	171300	4344155	1545	1545	1545	1545	0
234	20240718	171200	4344155	1545	1545	1545	1545	0
235	20240718	171100	4344155	1545	1545	1545	1545	0
236	20240718	171000	4344155	1545	1545	1545	1545	0
237	20240718	170900	4344155	1545	1545	1545	1545	0
238	20240718	170800	4344155	1545	1545	1545	1545	0
239	20240718	170700	4344155	1545	1545	1545	1545	0
240	20240718	170600	4344155	1545	1545	1545	1545	0
241	20240718	170500	4344155	1545	1545	1545	1545	0
242	20240718	170400	4344155	1545	1545	1545	1545	82
243	20240718	170300	4344155	1545	1545	1545	1545	0
244	20240718	170200	4344155	1545	1545	1545	1545	0
245	20240718	170100	4344155	1545	1545	1545	1545	0
246	20240718	170000	4344155	1545	1545	1545	1545	0
247	20240718	165900	4344155	1545	1545	1545	1545	0
248	20240718	165800	4344155	1545	1545	1545	1545	0
249	20240718	165700	4344155	1545	1545	1545	1545	0
250	20240718	165600	4344155	1545	1545	1545	1545	0
251	20240718	165500	4344155	1545	1545	1545	1545	0
252	20240718	165400	4344155	1545	1545	1545	1545	0
253	20240718	165300	4344155	1545	1545	1545	1545	0
254	20240718	165200	4344155	1545	1545	1545	1545	0
255	20240718	165100	4344155	1545	1545	1545	1545	0
256	20240718	165000	4344155	1545	1545	1545	1545	0
257	20240718	164900	4344155	1545	1545	1545	1545	0
258	20240718	164800	4344155	1545	1545	1545	1545	0
259	20240718	164700	4344155	1545	1545	1545	1545	0
260	20240718	164600	4344155	1545	1545	1545	1545	0
261	20240718	164500	4344155	1545	1545	1545	1545	0
262	20240718	164400	4344155	1545	1545	1545	1545	0
263	20240718	164300	4344155	1545	1545	1545	1545	0
264	20240718	164200	4344155	1545	1545	1545	1545	0
265	20240718	164100	4344155	1545	1545	1545	1545	0
266	20240718	164000	4344155	1545	1545	1545	1545	0
267	20240718	163900	4344155	1545	1545	1545	1545	0
268	20240718	163800	4344155	1545	1545	1545	1545	0
269	20240718	163700	4344155	1545	1545	1545	1545	0
270	20240718	163600	4344155	1545	1545	1545	1545	0
271	20240718	163500	4344155	1545	1545	1545	1545	0
272	20240718	163400	4344155	1545	1545	1545	1545	82
273	20240718	163300	4344155	1545	1545	1545	1545	0
274	20240718	163200	4344155	1545	1545	1545	1545	0
275	20240718	163100	4344155	1545	1545	1545	1545	0
276	20240718	163000	4344155	1545	1545	1545	1545	0
277	20240718	162900	4344155	1545	1545	1545	1545	0
278	20240718	162800	4344155	1545	1545	1545	1545	0
279	20240718	162700	4344155	1545	1545	1545	1545	0
280	20240718	162600	4344155	1545	1545	1545	1545	0
281	20240718	162500	4344155	1545	1545	1545	1545	0
282	20240718	162400	4344155	1545	1545	1545	1545	0
283	20240718	162300	4344155	1545	1545	1545	1545	0
284	20240718	162200	4344155	1545	1545	1545	1545	0
285	20240718	162100	4344155	1545	1545	1545	1545	0
286	20240718	162000	4344155	1545	1545	1545	1545	0
287	20240718	161900	4344155	1545	1545	1545	1545	0
288	20240718	161800	4344155	1545	1545	1545	1545	0
289	20240718	161700	4344155	1545	1545	1545	1545	0
290	20240718	161600	4344155	1545	1545	1545	1545	0
291	20240718	161500	4344155	1545	1545	1545	1545	0
292	20240718	161400	4344155	1545	1545	1545	1545	0
293	20240718	161300	4344155	1545	1545	1545	1545	0
294	20240718	161200	4344155	1545	1545	1545	1545	0
295	20240718	161100	4344155	1545	1545	1545	1545	0
296	20240718	161000	4344155	1545	1545	1545	1545	0
297	20240718	160900	4344155	1545	1545	1545	1545	0
298	20240718	160800	4344155	1545	1545	1545	1545	0
299	20240718	160700	4344155	1545	1545	1545	1545	0
300	20240718	160600	4344155	1545	1545	1545	1545	0
301	20240718	160500	4344155	1545	1545	1545	1545	0
302	20240718	160400	4344155	1545	1545	1545	1545	82
303	20240718	160300	4344155	1545	1545	1545	1545	0
304	20240718	160200	4344155	1545	1545	1545	1545	0
305	20240718	160100	4344155	1545	1545	1545	1545	0
306	20240718	160000	4344155	1545	1545	1545	1545	0
307	20240718	155900	4344155	1545	1545	1545	1545	0
308	20240718	155800	4344155	1545	1545	1545	1545	0
309	20240718	155700	4344155	1545	1545	1545	1545	0
310	20240718	155600	4344155	1545	1545	1545	1545	0
311	20240718	155500	4344155	1545	1545	1545	1545	0
312	20240718	155400	4344155	1545	1545	1545	1545	0
313	20240718	155300	4344155	1545	1545	1545	1545	0
314	20240718	155200	4344155	1545	1545	1545	1545	0
315	20240718	155100	4344155	1545	1545	1545	1545	0
316	20240718	155000	4344155	1545	1545	1545	1545	0
317	20240718	154900	4344155	1545	1545	1545	1545	0
318	20240718	154800	4344155	1545	1545	1545	1545	0
319	20240718	154700	4344155	1545	1545	1545	1545	0
320	20240718	154600	4344155	1545	1545	1545	1545	0
321	20240718	154500	4344155	1545	1545	1545	1545	0
322	20240718	154400	4344155	1545	1545	1545	1545	0
323	20240718	154300	4344155	1545	1545	1545	1545	0
324	20240718	154200	4344155	1545	1545	1545	1545	0
325	20240718	154100	4344155	1545	1545	1545	1545	0
326	20240718	154000	4344155	1545	1545	1545	1545	0
327	20240718	153900	4344155	1545	1545	1545	1545	0
328	20240718	153800	4344155	1545	1545	1545	1545	0
329	20240718	153700	4344155	1545	1545	1545	1545	0
330	20240718	153600	4344155	1545	1545	1545	1545	0
331	20240718	153500	4344155	1545	1545	1545	1545	0
332	20240718	153400	4344155	1545	1545	1545	1545	82
333	20240718	153300	4344155	1545	1545	1545	1545	0
334	20240718	153200	4344155	1545	1545	1545	1545	0
335	20240718	153100	4344155	1545	1545	1545	1545	0
336	20240718	153000	4344155	1545	1545	1545	1545	0
337	20240718	152900	4344155	1545	1545	1545	1545	0
338	20240718	152800	4344155	1545	1545	1545	1545	0
339	20240718	152700	4344155	1545	1545	1545	1545	0
340	20240718	152600	4344155	1545	1545	1545	1545	0
341	20240718	152500	4344155	1545	1545	1545	1545	0
342	20240718	152400	4344155	1545	1545	1545	1545	0
343	20240718	152300	4344155	1545	1545	1545	1545	0
344	20240718	152200	4344155	1545	1545	1545	1545	0
345	20240718	152100	4344155	1545	1545	1545	1545	0
346	20240718	152000	4344155	1545	1545	1545	1545	0
347	20240718	151900	4344155	1545	1545	1545	1545	0
348	20240718	151800	4344155	1545	1545	1545	1545	0
349	20240718	151700	4344155	1545	1545	1545	1545	0
350	20240718	151600	4344155	1545	1545	1545	1545	0
351	20240718	151500	4344155	1545	1545	1545	1545	0
352	20240718	151400	4344155	1545	1545	1545	1545	0
353	20240718	151300	4344155	1545	1545	1545	1545	0
354	20240718	151200	4344155	1545	1545	1545	1545	0
355	20240718	151100	4344155	1545	1545	1545	1545	0
356	20240718	151000	4344155	1545	1545	1545	1545	0
357	20240718	150900	4344155	1545	1545	1545	1545	0
358	20240718	150800	4344155	1545	1545	1545	1545	0
359	20240718	150700	4344155	1545	1545	1545	1545	0
360	20240718	150600	4344155	1545	1545	1545	1545	0
361	20240718	150500	4344155	1545	1545	1545	1545	0
362	20240718	150400	4344155	1545	1545	1545	1545	0
363	20240718	150300	4344155	1545	1545	1545	1545	0
364	20240718	150200	4344155	1545	1545	1545	1545	0
365	20240718	150100	4344155	1545	1545	1545	1545	0
366	20240718	150000	4344155	1545	1545	1545	1545	0
367	20240718	145900	4344155	1545	1545	1545	1545	0
368	20240718	145800	4344155	1545	1545	1545	1545	0
369	20240718	145700	4344155	1545	1545	1545	1545	82
370	20240718	145600	4217465	1545	1545	1545	1545	0
371	20240718	145500	4217465	1545	1545	1545	1545	0
372	20240718	145400	4217465	1545	1545	1545	1545	0
373	20240718	145300	4217465	1545	1545	1545	1545	0
374	20240718	145200	4217465	1545	1545	1545	1545	0
375	20240718	145100	4217465	1545	1545	1545	1545	0
376	20240718	145000	4217465	1545	1545	1545	1545	0
377	20240718	144900	4217465	1545	1545	1545	1545	0
378	20240718	144800	4217465	1545	1545	1545	1545	0
379	20240718	144700	4217465	1545	1545	1545	1545	0
380	20240718	144600	4217465	1545	1545	1545	1545	0
381	20240718	144500	4217465	1545	1545	1545	1545	0
382	20240718	144400	4217465	1545	1545	1545	1545	0
383	20240718	144300	4217465	1545	1545	1545	1545	0
384	20240718	144200	4217465	1545	1545	1545	1545	0
385	20240718	144100	4217465	1545	1545	1545	1545	0
386	20240718	144000	4217465	1545	1545	1545	1545	0
387	20240718	143900	4217465	1545	1545	1545	1545	0
388	20240718	143800	4217465	1545	1545	1545	1545	0
389	20240718	143700	4217465	1545	1545	1545	1545	0
390	20240718	143600	4217465	1545	1545	1545	1545	10
391	20240718	143500	4202015	1545	1545	1545	1545	0
392	20240718	143400	4202015	1545	1545	1545	1545	0
393	20240718	143300	4202015	1545	1545	1545	1545	0
394	20240718	143200	4202015	1545	1545	1545	1545	0
395	20240718	143100	4202015	1545	1545	1545	1545	0
396	20240718	143000	4202015	1545	1545	1545	1545	0
397	20240718	142900	4202015	1545	1545	1545	1545	0
398	20240718	142800	4202015	1545	1545	1545	1545	0
399	20240718	142700	4202015	1545	1545	1545	1545	0
400	20240718	142600	4202015	1545	1545	1545	1545	0
401	20240718	142500	4202015	1545	1545	1545	1545	0
402	20240718	142400	4202015	1545	1545	1545	1545	0
403	20240718	142300	4202015	1545	1545	1545	1545	0
404	20240718	142200	4202015	1545	1545	1545	1545	0
405	20240718	142100	4202015	1545	1545	1545	1545	0
406	20240718	142000	4202015	1545	1545	1545	1545	0
407	20240718	141900	4202015	1545	1545	1545	1545	0
408	20240718	141800	4202015	1545	1545	1545	1545	0
409	20240718	141700	4202015	1545	1545	1545	1545	0
410	20240718	141600	4202015	1545	1545	1545	1545	0
411	20240718	141500	4202015	1545	1545	1545	1545	0
412	20240718	141400	4202015	1545	1545	1545	1545	0
413	20240718	141300	4202015	1545	1545	1545	1545	0
414	20240718	141200	4202015	1545	1545	1545	1545	0
415	20240718	141100	4202015	1545	1545	1545	1545	0
416	20240718	141000	4202015	1545	1545	1545	1545	0
417	20240718	140900	4202015	1545	1545	1545	1545	0
418	20240718	140800	4202015	1545	1545	1545	1545	0
419	20240718	140700	4202015	1545	1545	1545	1545	0
420	20240718	140600	4202015	1545	1545	1545	1545	0
421	20240718	140500	4202015	1545	1545	1545	1545	0
422	20240718	140400	4202015	1545	1545	1545	1545	0
423	20240718	140300	4202015	1545	1545	1545	1545	0
424	20240718	140200	4202015	1545	1545	1545	1545	0
425	20240718	140100	4202015	1545	1545	1545	1545	0
426	20240718	140000	4202015	1545	1545	1545	1545	0
427	20240718	135900	4202015	1545	1545	1545	1545	0
428	20240718	135800	4202015	1545	1545	1545	1545	0
429	20240718	135700	4202015	1545	1545	1545	1545	0
430	20240718	135600	4202015	1545	1545	1545	1545	0
431	20240718	135500	4202015	1545	1545	1545	1545	0
432	20240718	135400	4202015	1545	1545	1545	1545	0
433	20240718	135300	4202015	1545	1545	1545	1545	0
434	20240718	135200	4202015	1545	1545	1545	1545	0
435	20240718	135100	4202015	1545	1545	1545	1545	0
436	20240718	135000	4202015	1545	1545	1545	1545	0
437	20240718	134900	4202015	1545	1545	1545	1545	0
438	20240718	134800	4202015	1545	1545	1545	1545	0
439	20240718	134700	4202015	1545	1545	1545	1545	0
440	20240718	134600	4202015	1545	1545	1545	1545	0
441	20240718	134500	4202015	1545	1545	1545	1545	0
442	20240718	134400	4202015	1545	1545	1545	1545	0
443	20240718	134300	4202015	1545	1545	1545	1545	0
444	20240718	134200	4202015	1545	1545	1545	1545	0
445	20240718	134100	4202015	1545	1545	1545	1545	0
446	20240718	134000	4202015	1545	1545	1545	1545	0
447	20240718	133900	4202015	1545	1545	1545	1545	0
448	20240718	133800	4202015	1545	1545	1545	1545	0
449	20240718	133700	4202015	1545	1545	1545	1545	0
450	20240718	133600	4202015	1545	1545	1545	1545	0
451	20240718	133500	4202015	1545	1545	1545	1545	0
452	20240718	133400	4202015	1545	1545	1545	1545	0
453	20240718	133300	4202015	1545	1545	1545	1545	0
454	20240718	133200	4202015	1545	1545	1545	1545	0
455	20240718	133100	4202015	1545	1545	1545	1545	0
456	20240718	133000	4202015	1545	1545	1545	1545	0
457	20240718	132900	4202015	1545	1545	1545	1545	0
458	20240718	132800	4202015	1545	1545	1545	1545	0
459	20240718	132700	4202015	1545	1545	1545	1545	0
460	20240718	132600	4202015	1545	1545	1545	1545	0
461	20240718	132500	4202015	1545	1545	1545	1545	0
462	20240718	132400	4202015	1545	1545	1545	1545	0
463	20240718	132300	4202015	1545	1545	1545	1545	0
464	20240718	132200	4202015	1545	1545	1545	1545	0
465	20240718	132100	4202015	1545	1545	1545	1545	0
466	20240718	132000	4202015	1545	1545	1545	1545	0
467	20240718	131900	4202015	1545	1545	1545	1545	0
468	20240718	131800	4202015	1545	1545	1545	1545	0
469	20240718	131700	4202015	1545	1545	1545	1545	0
470	20240718	131600	4202015	1545	1545	1545	1545	0
471	20240718	131500	4202015	1545	1545	1545	1545	0
472	20240718	131400	4202015	1545	1545	1545	1545	0
473	20240718	131300	4202015	1545	1545	1545	1545	0
474	20240718	131200	4202015	1545	1545	1545	1545	0
475	20240718	131100	4202015	1545	1545	1545	1545	0
476	20240718	131000	4202015	1545	1545	1545	1545	0
477	20240718	130900	4202015	1545	1545	1545	1545	0
478	20240718	130800	4202015	1545	1545	1545	1545	0
479	20240718	130700	4202015	1545	1545	1545	1545	0
480	20240718	130600	4202015	1545	1545	1545	1545	0
481	20240718	130500	4202015	1545	1545	1545	1545	0
482	20240718	130400	4202015	1545	1545	1545	1545	0
483	20240718	130300	4202015	1545	1545	1545	1545	0
484	20240718	130200	4202015	1545	1545	1545	1545	0
485	20240718	130100	4202015	1545	1545	1545	1545	0
486	20240718	130000	4202015	1545	1545	1545	1545	0
487	20240718	125900	4202015	1545	1545	1545	1545	0
488	20240718	125800	4202015	1545	1545	1545	1545	0
489	20240718	125700	4202015	1545	1545	1545	1545	0
490	20240718	125600	4202015	1545	1545	1545	1545	0
491	20240718	125500	4202015	1545	1545	1545	1545	0
492	20240718	125400	4202015	1545	1545	1545	1545	0
493	20240718	125300	4202015	1545	1545	1545	1545	0
494	20240718	125200	4202015	1545	1545	1545	1545	0
495	20240718	125100	4202015	1545	1545	1545	1545	0
496	20240718	125000	4202015	1545	1545	1545	1545	0
497	20240718	124900	4202015	1545	1545	1545	1545	0
498	20240718	124800	4202015	1545	1545	1545	1545	0
499	20240718	124700	4202015	1545	1545	1545	1545	0
500	20240718	124600	4202015	1545	1545	1545	1545	0
501	20240718	124500	4202015	1545	1545	1545	1545	0
502	20240718	124400	4202015	1545	1545	1545	1545	0
503	20240718	124300	4202015	1545	1545	1545	1545	0
504	20240718	124200	4202015	1545	1545	1545	1545	0
505	20240718	124100	4202015	1545	1545	1545	1545	0
506	20240718	124000	4202015	1545	1545	1545	1545	0
507	20240718	123900	4202015	1545	1545	1545	1545	0
508	20240718	123800	4202015	1545	1545	1545	1545	0
509	20240718	123700	4202015	1545	1545	1545	1545	0
510	20240718	123600	4202015	1545	1545	1545	1545	0
511	20240718	123500	4202015	1545	1545	1545	1545	0
512	20240718	123400	4202015	1545	1545	1545	1545	0
513	20240718	123300	4202015	1545	1545	1545	1545	0
514	20240718	123200	4202015	1545	1545	1545	1545	0
515	20240718	123100	4202015	1545	1545	1545	1545	0
516	20240718	123000	4202015	1545	1545	1545	1545	0
517	20240718	122900	4202015	1545	1545	1545	1545	0
518	20240718	122800	4202015	1545	1545	1545	1545	0
519	20240718	122700	4202015	1545	1545	1545	1545	0
520	20240718	122600	4202015	1545	1545	1545	1545	0
521	20240718	122500	4202015	1545	1545	1545	1545	7
522	20240718	122400	4191200	1545	1545	1545	1545	200
523	20240718	122300	3882200	1550	1550	1550	1550	0
524	20240718	122200	3882200	1550	1550	1550	1550	0
525	20240718	122100	3882200	1550	1550	1550	1550	0
526	20240718	122000	3882200	1550	1550	1550	1550	0
527	20240718	121900	3882200	1550	1550	1550	1550	0
528	20240718	121800	3882200	1550	1550	1550	1550	0
529	20240718	121700	3882200	1550	1550	1550	1550	0
530	20240718	121600	3882200	1550	1550	1550	1550	0
531	20240718	121500	3882200	1550	1550	1550	1550	0
532	20240718	121400	3882200	1550	1550	1550	1550	0
533	20240718	121300	3882200	1550	1550	1550	1550	0
534	20240718	121200	3882200	1550	1550	1550	1550	0
535	20240718	121100	3882200	1550	1550	1550	1550	0
536	20240718	121000	3882200	1550	1550	1550	1550	0
537	20240718	120900	3882200	1550	1550	1550	1550	0
538	20240718	120800	3882200	1550	1550	1550	1550	0
539	20240718	120700	3882200	1550	1550	1550	1550	0
540	20240718	120600	3882200	1550	1550	1550	1550	0
541	20240718	120500	3882200	1550	1550	1550	1550	0
542	20240718	120400	3882200	1550	1550	1550	1550	0
543	20240718	120300	3882200	1550	1550	1550	1550	0
544	20240718	120200	3882200	1550	1550	1550	1550	0
545	20240718	120100	3882200	1550	1550	1550	1550	0
546	20240718	120000	3882200	1550	1550	1550	1550	0
547	20240718	115900	3882200	1550	1550	1550	1550	0
548	20240718	115800	3882200	1550	1550	1550	1550	0
549	20240718	115700	3882200	1550	1550	1550	1550	0
550	20240718	115600	3882200	1550	1550	1550	1550	0
551	20240718	115500	3882200	1550	1550	1550	1550	0
552	20240718	115400	3882200	1550	1550	1550	1550	0
553	20240718	115300	3882200	1550	1550	1550	1550	0
554	20240718	115200	3882200	1550	1550	1550	1550	0
555	20240718	115100	3882200	1550	1550	1550	1550	0
556	20240718	115000	3882200	1550	1550	1550	1550	0
557	20240718	114900	3882200	1550	1550	1550	1550	0
558	20240718	114800	3882200	1550	1550	1550	1550	0
559	20240718	114700	3882200	1550	1550	1550	1550	0
560	20240718	114600	3882200	1550	1550	1550	1550	0
561	20240718	114500	3882200	1550	1550	1550	1550	0
562	20240718	114400	3882200	1550	1550	1550	1550	0
563	20240718	114300	3882200	1550	1550	1550	1550	0
564	20240718	114200	3882200	1550	1550	1550	1550	0
565	20240718	114100	3882200	1550	1550	1550	1550	0
566	20240718	114000	3882200	1550	1550	1550	1550	0
567	20240718	113900	3882200	1550	1550	1550	1550	0
568	20240718	113800	3882200	1550	1550	1550	1550	0
569	20240718	113700	3882200	1550	1550	1550	1550	0
570	20240718	113600	3882200	1550	1550	1550	1550	0
571	20240718	113500	3882200	1550	1550	1550	1550	0
572	20240718	113400	3882200	1550	1550	1550	1550	0
573	20240718	113300	3882200	1550	1550	1550	1550	0
574	20240718	113200	3882200	1550	1550	1550	1550	0
575	20240718	113100	3882200	1550	1550	1550	1550	0
576	20240718	113000	3882200	1550	1550	1550	1550	0
577	20240718	112900	3882200	1550	1550	1550	1550	0
578	20240718	112800	3882200	1550	1550	1550	1550	0
579	20240718	112700	3882200	1550	1550	1550	1550	0
580	20240718	112600	3882200	1550	1550	1550	1550	0
581	20240718	112500	3882200	1550	1550	1550	1550	0
582	20240718	112400	3882200	1550	1550	1550	1550	0
583	20240718	112300	3882200	1550	1550	1550	1550	0
584	20240718	112200	3882200	1550	1550	1550	1550	0
585	20240718	112100	3882200	1550	1550	1550	1550	0
586	20240718	112000	3882200	1550	1550	1550	1550	0
587	20240718	111900	3882200	1550	1550	1550	1550	0
588	20240718	111800	3882200	1550	1550	1550	1550	0
589	20240718	111700	3882200	1550	1550	1550	1550	0
590	20240718	111600	3882200	1550	1550	1550	1550	0
591	20240718	111500	3882200	1550	1550	1550	1550	0
592	20240718	111400	3882200	1550	1550	1550	1550	0
593	20240718	111300	3882200	1550	1550	1550	1550	0
594	20240718	111200	3882200	1550	1550	1550	1550	0
595	20240718	111100	3882200	1550	1550	1550	1550	0
596	20240718	111000	3882200	1550	1550	1550	1550	0
597	20240718	110900	3882200	1550	1550	1550	1550	0
598	20240718	110800	3882200	1550	1550	1550	1550	1
599	20240718	110700	3880650	1440	1440	1440	1440	0
600	20240718	110600	3880650	1440	1440	1440	1440	0
601	20240718	110500	3880650	1440	1440	1440	1440	0
602	20240718	110400	3880650	1440	1440	1440	1440	0
603	20240718	110300	3880650	1440	1450	1450	1440	2600
604	20240718	110200	120150	1560	1560	1560	1560	0
605	20240718	110100	120150	1560	1560	1560	1560	0
606	20240718	110000	120150	1560	1560	1560	1560	0
607	20240718	105900	120150	1560	1560	1560	1560	0
608	20240718	105800	120150	1560	1560	1560	1560	0
609	20240718	105700	120150	1560	1560	1560	1560	0
610	20240718	105600	120150	1560	1560	1560	1560	0
611	20240718	105500	120150	1560	1560	1560	1560	0
612	20240718	105400	120150	1560	1560	1560	1560	0
613	20240718	105300	120150	1560	1560	1560	1560	0
614	20240718	105200	120150	1560	1560	1560	1560	0
615	20240718	105100	120150	1560	1560	1560	1560	0
616	20240718	105000	120150	1560	1560	1560	1560	0
617	20240718	104900	120150	1560	1560	1560	1560	0
618	20240718	104800	120150	1560	1560	1560	1560	0
619	20240718	104700	120150	1560	1560	1560	1560	0
620	20240718	104600	120150	1560	1560	1560	1560	0
621	20240718	104500	120150	1560	1560	1560	1560	0
622	20240718	104400	120150	1560	1560	1560	1560	0
623	20240718	104300	120150	1560	1560	1560	1560	0
624	20240718	104200	120150	1560	1560	1560	1560	0
625	20240718	104100	120150	1560	1560	1560	1560	0
626	20240718	104000	120150	1560	1560	1560	1560	0
627	20240718	103900	120150	1560	1560	1560	1560	0
628	20240718	103800	120150	1560	1560	1560	1560	0
629	20240718	103700	120150	1560	1560	1560	1560	0
630	20240718	103600	120150	1560	1560	1560	1560	0
631	20240718	103500	120150	1560	1560	1560	1560	0
632	20240718	103400	120150	1560	1560	1560	1560	0
633	20240718	103300	120150	1560	1560	1560	1560	0
634	20240718	103200	120150	1560	1560	1560	1560	0
635	20240718	103100	120150	1560	1560	1560	1560	0
636	20240718	103000	120150	1560	1560	1560	1560	0
637	20240718	102900	120150	1560	1560	1560	1560	0
638	20240718	102800	120150	1560	1560	1560	1560	0
639	20240718	102700	120150	1560	1560	1560	1560	0
640	20240718	102600	120150	1560	1560	1560	1560	0
641	20240718	102500	120150	1560	1560	1560	1560	0
642	20240718	102400	120150	1560	1560	1560	1560	0
643	20240718	102300	120150	1560	1560	1560	1560	0
644	20240718	102200	120150	1560	1560	1560	1560	0
645	20240718	102100	120150	1560	1560	1560	1560	0
646	20240718	102000	120150	1560	1560	1560	1560	0
647	20240718	101900	120150	1560	1560	1560	1560	76
648	20240718	101800	1590	1590	1590	1590	1590	0
649	20240718	101700	1590	1590	1590	1590	1590	0
650	20240718	101600	1590	1590	1590	1590	1590	0
651	20240718	101500	1590	1590	1590	1590	1590	0
652	20240718	101400	1590	1590	1590	1590	1590	0
653	20240718	101300	1590	1590	1590	1590	1590	0
654	20240718	101200	1590	1590	1590	1590	1590	0
655	20240718	101100	1590	1590	1590	1590	1590	0
656	20240718	101000	1590	1590	1590	1590	1590	0
657	20240718	100900	1590	1590	1590	1590	1590	0
658	20240718	100800	1590	1590	1590	1590	1590	0
659	20240718	100700	1590	1590	1590	1590	1590	0
660	20240718	100600	1590	1590	1590	1590	1590	0
661	20240718	100500	1590	1590	1590	1590	1590	0
662	20240718	100400	1590	1590	1590	1590	1590	0
663	20240718	100300	1590	1590	1590	1590	1590	0
664	20240718	100200	1590	1590	1590	1590	1590	0
665	20240718	100100	1590	1590	1590	1590	1590	0
666	20240718	100000	1590	1590	1590	1590	1590	0
667	20240718	095900	1590	1590	1590	1590	1590	0
668	20240718	095800	1590	1590	1590	1590	1590	0
669	20240718	095700	1590	1590	1590	1590	1590	0
670	20240718	095600	1590	1590	1590	1590	1590	0
671	20240718	095500	1590	1590	1590	1590	1590	0
672	20240718	095400	1590	1590	1590	1590	1590	0
673	20240718	095300	1590	1590	1590	1590	1590	0
674	20240718	095200	1590	1590	1590	1590	1590	0
675	20240718	095100	1590	1590	1590	1590	1590	0
676	20240718	095000	1590	1590	1590	1590	1590	0
677	20240718	094900	1590	1590	1590	1590	1590	0
678	20240718	094800	1590	1590	1590	1590	1590	0
679	20240718	094700	1590	1590	1590	1590	1590	0
680	20240718	094600	1590	1590	1590	1590	1590	0
681	20240718	094500	1590	1590	1590	1590	1590	0
682	20240718	094400	1590	1590	1590	1590	1590	0
683	20240718	094300	1590	1590	1590	1590	1590	0
684	20240718	094200	1590	1590	1590	1590	1590	0
685	20240718	094100	1590	1590	1590	1590	1590	0
686	20240718	094000	1590	1590	1590	1590	1590	0
687	20240718	093900	1590	1590	1590	1590	1590	0
688	20240718	093800	1590	1590	1590	1590	1590	0
689	20240718	093700	1590	1590	1590	1590	1590	0
690	20240718	093600	1590	1590	1590	1590	1590	0
691	20240718	093500	1590	1590	1590	1590	1590	0
692	20240718	093400	1590	1590	1590	1590	1590	0
693	20240718	093300	1590	1590	1590	1590	1590	0
694	20240718	093200	1590	1590	1590	1590	1590	0
695	20240718	093100	1590	1590	1590	1590	1590	0
696	20240718	093000	1590	1590	1590	1590	1590	0
697	20240718	092900	1590	1590	1590	1590	1590	0
698	20240718	092800	1590	1590	1590	1590	1590	0
699	20240718	092700	1590	1590	1590	1590	1590	0
700	20240718	092600	1590	1590	1590	1590	1590	0
701	20240718	092500	1590	1590	1590	1590	1590	0
702	20240718	092400	1590	1590	1590	1590	1590	0
703	20240718	092300	1590	1590	1590	1590	1590	0
704	20240718	092200	1590	1590	1590	1590	1590	0
705	20240718	092100	1590	1590	1590	1590	1590	0
706	20240718	092000	1590	1590	1590	1590	1590	0
707	20240718	091900	1590	1590	1590	1590	1590	0
708	20240718	091800	1590	1590	1590	1590	1590	0
709	20240718	091700	1590	1590	1590	1590	1590	0
710	20240718	091600	1590	1590	1590	1590	1590	0
711	20240718	091500	1590	1590	1590	1590	1590	0
712	20240718	091400	1590	1590	1590	1590	1590	0
713	20240718	091300	1590	1590	1590	1590	1590	0
714	20240718	091200	1590	1590	1590	1590	1590	0
715	20240718	091100	1590	1590	1590	1590	1590	0
716	20240718	091000	1590	1590	1590	1590	1590	0
717	20240718	090900	1590	1590	1590	1590	1590	0
718	20240718	090800	1590	1590	1590	1590	1590	0
719	20240718	090700	1590	1590	1590	1590	1590	0
720	20240718	090600	1590	1590	1590	1590	1590	0
721	20240718	090500	1590	1590	1590	1590	1590	0
722	20240718	090400	1590	1590	1590	1590	1590	0
723	20240718	090300	1590	1590	1590	1590	1590	0
724	20240718	090200	1590	1590	1590	1590	1590	0
725	20240718	090100	1590	1590	1590	1590	1590	0
726	20240718	090000	1590	1590	1590	1590	1590	1