KissMeData/311960/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210400	3279200	4155	4155	4155	4155	2
3	20240724	210300	3279200	4155	4155	4155	4155	0
4	20240724	210200	3279200	4155	4155	4155	4155	0
5	20240724	210100	3279200	4155	4155	4155	4155	0
6	20240724	210000	3279200	4155	4155	4155	4155	0
7	20240724	205900	3279200	4155	4155	4155	4155	0
8	20240724	205800	3279200	4155	4155	4155	4155	0
9	20240724	205700	3279200	4155	4155	4155	4155	0
10	20240724	205600	3279200	4155	4155	4155	4155	0
11	20240724	205500	3279200	4155	4155	4155	4155	0
12	20240724	205400	3279200	4155	4155	4155	4155	0
13	20240724	205300	3279200	4155	4155	4155	4155	0
14	20240724	205200	3279200	4155	4155	4155	4155	0
15	20240724	205100	3279200	4155	4155	4155	4155	0
16	20240724	205000	3279200	4155	4155	4155	4155	0
17	20240724	204900	3279200	4155	4155	4155	4155	0
18	20240724	204800	3279200	4155	4155	4155	4155	0
19	20240724	204700	3279200	4155	4155	4155	4155	0
20	20240724	204600	3279200	4155	4155	4155	4155	0
21	20240724	204500	3279200	4155	4155	4155	4155	0
22	20240724	204400	3279200	4155	4155	4155	4155	0
23	20240724	204300	3279200	4155	4155	4155	4155	0
24	20240724	204200	3279200	4155	4155	4155	4155	0
25	20240724	204100	3279200	4155	4155	4155	4155	0
26	20240724	204000	3279200	4155	4155	4155	4155	0
27	20240724	203900	3279200	4155	4155	4155	4155	0
28	20240724	203800	3279200	4155	4155	4155	4155	0
29	20240724	203700	3279200	4155	4155	4155	4155	0
30	20240724	203600	3279200	4155	4155	4155	4155	0
31	20240724	203500	3279200	4155	4155	4155	4155	0
32	20240724	203400	3279200	4155	4155	4155	4155	2
33	20240724	203300	3279200	4155	4155	4155	4155	0
34	20240724	203200	3279200	4155	4155	4155	4155	0
35	20240724	203100	3279200	4155	4155	4155	4155	0
36	20240724	203000	3279200	4155	4155	4155	4155	0
37	20240724	202900	3279200	4155	4155	4155	4155	0
38	20240724	202800	3279200	4155	4155	4155	4155	0
39	20240724	202700	3279200	4155	4155	4155	4155	0
40	20240724	202600	3279200	4155	4155	4155	4155	0
41	20240724	202500	3279200	4155	4155	4155	4155	0
42	20240724	202400	3279200	4155	4155	4155	4155	0
43	20240724	202300	3279200	4155	4155	4155	4155	0
44	20240724	202200	3279200	4155	4155	4155	4155	0
45	20240724	202100	3279200	4155	4155	4155	4155	0
46	20240724	202000	3279200	4155	4155	4155	4155	0
47	20240724	201900	3279200	4155	4155	4155	4155	0
48	20240724	201800	3279200	4155	4155	4155	4155	0
49	20240724	201700	3279200	4155	4155	4155	4155	0
50	20240724	201600	3279200	4155	4155	4155	4155	0
51	20240724	201500	3279200	4155	4155	4155	4155	0
52	20240724	201400	3279200	4155	4155	4155	4155	0
53	20240724	201300	3279200	4155	4155	4155	4155	0
54	20240724	201200	3279200	4155	4155	4155	4155	0
55	20240724	201100	3279200	4155	4155	4155	4155	0
56	20240724	201000	3279200	4155	4155	4155	4155	0
57	20240724	200900	3279200	4155	4155	4155	4155	0
58	20240724	200800	3279200	4155	4155	4155	4155	0
59	20240724	200700	3279200	4155	4155	4155	4155	0
60	20240724	200600	3279200	4155	4155	4155	4155	0
61	20240724	200500	3279200	4155	4155	4155	4155	0
62	20240724	200400	3279200	4155	4155	4155	4155	2
63	20240724	200300	3279200	4155	4155	4155	4155	0
64	20240724	200200	3279200	4155	4155	4155	4155	0
65	20240724	200100	3279200	4155	4155	4155	4155	0
66	20240724	200000	3279200	4155	4155	4155	4155	0
67	20240724	195900	3279200	4155	4155	4155	4155	0
68	20240724	195800	3279200	4155	4155	4155	4155	0
69	20240724	195700	3279200	4155	4155	4155	4155	0
70	20240724	195600	3279200	4155	4155	4155	4155	0
71	20240724	195500	3279200	4155	4155	4155	4155	0
72	20240724	195400	3279200	4155	4155	4155	4155	0
73	20240724	195300	3279200	4155	4155	4155	4155	0
74	20240724	195200	3279200	4155	4155	4155	4155	0
75	20240724	195100	3279200	4155	4155	4155	4155	0
76	20240724	195000	3279200	4155	4155	4155	4155	0
77	20240724	194900	3279200	4155	4155	4155	4155	0
78	20240724	194800	3279200	4155	4155	4155	4155	0
79	20240724	194700	3279200	4155	4155	4155	4155	0
80	20240724	194600	3279200	4155	4155	4155	4155	0
81	20240724	194500	3279200	4155	4155	4155	4155	0
82	20240724	194400	3279200	4155	4155	4155	4155	0
83	20240724	194300	3279200	4155	4155	4155	4155	0
84	20240724	194200	3279200	4155	4155	4155	4155	0
85	20240724	194100	3279200	4155	4155	4155	4155	0
86	20240724	194000	3279200	4155	4155	4155	4155	0
87	20240724	193900	3279200	4155	4155	4155	4155	0
88	20240724	193800	3279200	4155	4155	4155	4155	0
89	20240724	193700	3279200	4155	4155	4155	4155	0
90	20240724	193600	3279200	4155	4155	4155	4155	0
91	20240724	193500	3279200	4155	4155	4155	4155	0
92	20240724	193400	3279200	4155	4155	4155	4155	2
93	20240724	193300	3279200	4155	4155	4155	4155	0
94	20240724	193200	3279200	4155	4155	4155	4155	0
95	20240724	193100	3279200	4155	4155	4155	4155	0
96	20240724	193000	3279200	4155	4155	4155	4155	0
97	20240724	192900	3279200	4155	4155	4155	4155	0
98	20240724	192800	3279200	4155	4155	4155	4155	0
99	20240724	192700	3279200	4155	4155	4155	4155	0
100	20240724	192600	3279200	4155	4155	4155	4155	0
101	20240724	192500	3279200	4155	4155	4155	4155	0
102	20240724	192400	3279200	4155	4155	4155	4155	0
103	20240724	192300	3279200	4155	4155	4155	4155	0
104	20240724	192200	3279200	4155	4155	4155	4155	0
105	20240724	192100	3279200	4155	4155	4155	4155	0
106	20240724	192000	3279200	4155	4155	4155	4155	0
107	20240724	191900	3279200	4155	4155	4155	4155	0
108	20240724	191800	3279200	4155	4155	4155	4155	0
109	20240724	191700	3279200	4155	4155	4155	4155	0
110	20240724	191600	3279200	4155	4155	4155	4155	0
111	20240724	191500	3279200	4155	4155	4155	4155	0
112	20240724	191400	3279200	4155	4155	4155	4155	0
113	20240724	191300	3279200	4155	4155	4155	4155	0
114	20240724	191200	3279200	4155	4155	4155	4155	0
115	20240724	191100	3279200	4155	4155	4155	4155	0
116	20240724	191000	3279200	4155	4155	4155	4155	0
117	20240724	190900	3279200	4155	4155	4155	4155	0
118	20240724	190800	3279200	4155	4155	4155	4155	0
119	20240724	190700	3279200	4155	4155	4155	4155	0
120	20240724	190600	3279200	4155	4155	4155	4155	0
121	20240724	190500	3279200	4155	4155	4155	4155	0
122	20240724	190400	3279200	4155	4155	4155	4155	2
123	20240724	190300	3279200	4155	4155	4155	4155	0
124	20240724	190200	3279200	4155	4155	4155	4155	0
125	20240724	190100	3279200	4155	4155	4155	4155	0
126	20240724	190000	3279200	4155	4155	4155	4155	0
127	20240724	185900	3279200	4155	4155	4155	4155	0
128	20240724	185800	3279200	4155	4155	4155	4155	0
129	20240724	185700	3279200	4155	4155	4155	4155	0
130	20240724	185600	3279200	4155	4155	4155	4155	0
131	20240724	185500	3279200	4155	4155	4155	4155	0
132	20240724	185400	3279200	4155	4155	4155	4155	0
133	20240724	185300	3279200	4155	4155	4155	4155	0
134	20240724	185200	3279200	4155	4155	4155	4155	0
135	20240724	185100	3279200	4155	4155	4155	4155	0
136	20240724	185000	3279200	4155	4155	4155	4155	0
137	20240724	184900	3279200	4155	4155	4155	4155	0
138	20240724	184800	3279200	4155	4155	4155	4155	0
139	20240724	184700	3279200	4155	4155	4155	4155	0
140	20240724	184600	3279200	4155	4155	4155	4155	0
141	20240724	184500	3279200	4155	4155	4155	4155	0
142	20240724	184400	3279200	4155	4155	4155	4155	0
143	20240724	184300	3279200	4155	4155	4155	4155	0
144	20240724	184200	3279200	4155	4155	4155	4155	0
145	20240724	184100	3279200	4155	4155	4155	4155	0
146	20240724	184000	3279200	4155	4155	4155	4155	0
147	20240724	183900	3279200	4155	4155	4155	4155	0
148	20240724	183800	3279200	4155	4155	4155	4155	0
149	20240724	183700	3279200	4155	4155	4155	4155	0
150	20240724	183600	3279200	4155	4155	4155	4155	0
151	20240724	183500	3279200	4155	4155	4155	4155	0
152	20240724	183400	3279200	4155	4155	4155	4155	2
153	20240724	183300	3279200	4155	4155	4155	4155	0
154	20240724	183200	3279200	4155	4155	4155	4155	0
155	20240724	183100	3279200	4155	4155	4155	4155	0
156	20240724	183000	3279200	4155	4155	4155	4155	0
157	20240724	182900	3279200	4155	4155	4155	4155	0
158	20240724	182800	3279200	4155	4155	4155	4155	0
159	20240724	182700	3279200	4155	4155	4155	4155	0
160	20240724	182600	3279200	4155	4155	4155	4155	0
161	20240724	182500	3279200	4155	4155	4155	4155	0
162	20240724	182400	3279200	4155	4155	4155	4155	0
163	20240724	182300	3279200	4155	4155	4155	4155	0
164	20240724	182200	3279200	4155	4155	4155	4155	0
165	20240724	182100	3279200	4155	4155	4155	4155	0
166	20240724	182000	3279200	4155	4155	4155	4155	0
167	20240724	181900	3279200	4155	4155	4155	4155	0
168	20240724	181800	3279200	4155	4155	4155	4155	0
169	20240724	181700	3279200	4155	4155	4155	4155	0
170	20240724	181600	3279200	4155	4155	4155	4155	0
171	20240724	181500	3279200	4155	4155	4155	4155	0
172	20240724	181400	3279200	4155	4155	4155	4155	0
173	20240724	181300	3279200	4155	4155	4155	4155	0
174	20240724	181200	3279200	4155	4155	4155	4155	0
175	20240724	181100	3279200	4155	4155	4155	4155	0
176	20240724	181000	3279200	4155	4155	4155	4155	0
177	20240724	180900	3279200	4155	4155	4155	4155	0
178	20240724	180800	3279200	4155	4155	4155	4155	0
179	20240724	180700	3279200	4155	4155	4155	4155	0
180	20240724	180600	3279200	4155	4155	4155	4155	0
181	20240724	180500	3279200	4155	4155	4155	4155	0
182	20240724	180400	3279200	4155	4155	4155	4155	2
183	20240724	180300	3279200	4155	4155	4155	4155	0
184	20240724	180200	3279200	4155	4155	4155	4155	0
185	20240724	180100	3279200	4155	4155	4155	4155	0
186	20240724	180000	3279200	4155	4155	4155	4155	0
187	20240724	175900	3279200	4155	4155	4155	4155	0
188	20240724	175800	3279200	4155	4155	4155	4155	0
189	20240724	175700	3279200	4155	4155	4155	4155	0
190	20240724	175600	3279200	4155	4155	4155	4155	0
191	20240724	175500	3279200	4155	4155	4155	4155	0
192	20240724	175400	3279200	4155	4155	4155	4155	0
193	20240724	175300	3279200	4155	4155	4155	4155	0
194	20240724	175200	3279200	4155	4155	4155	4155	0
195	20240724	175100	3279200	4155	4155	4155	4155	0
196	20240724	175000	3279200	4155	4155	4155	4155	0
197	20240724	174900	3279200	4155	4155	4155	4155	0
198	20240724	174800	3279200	4155	4155	4155	4155	0
199	20240724	174700	3279200	4155	4155	4155	4155	0
200	20240724	174600	3279200	4155	4155	4155	4155	0
201	20240724	174500	3279200	4155	4155	4155	4155	0
202	20240724	174400	3279200	4155	4155	4155	4155	0
203	20240724	174300	3279200	4155	4155	4155	4155	0
204	20240724	174200	3279200	4155	4155	4155	4155	0
205	20240724	174100	3279200	4155	4155	4155	4155	0
206	20240724	174000	3279200	4155	4155	4155	4155	0
207	20240724	173900	3279200	4155	4155	4155	4155	0
208	20240724	173800	3279200	4155	4155	4155	4155	0
209	20240724	173700	3279200	4155	4155	4155	4155	0
210	20240724	173600	3279200	4155	4155	4155	4155	0
211	20240724	173500	3279200	4155	4155	4155	4155	0
212	20240724	173400	3279200	4155	4155	4155	4155	2
213	20240724	173300	3279200	4155	4155	4155	4155	0
214	20240724	173200	3279200	4155	4155	4155	4155	0
215	20240724	173100	3279200	4155	4155	4155	4155	0
216	20240724	173000	3279200	4155	4155	4155	4155	0
217	20240724	172900	3279200	4155	4155	4155	4155	0
218	20240724	172800	3279200	4155	4155	4155	4155	0
219	20240724	172700	3279200	4155	4155	4155	4155	0
220	20240724	172600	3279200	4155	4155	4155	4155	0
221	20240724	172500	3279200	4155	4155	4155	4155	0
222	20240724	172400	3279200	4155	4155	4155	4155	0
223	20240724	172300	3279200	4155	4155	4155	4155	0
224	20240724	172200	3279200	4155	4155	4155	4155	0
225	20240724	172100	3279200	4155	4155	4155	4155	0
226	20240724	172000	3279200	4155	4155	4155	4155	0
227	20240724	171900	3279200	4155	4155	4155	4155	0
228	20240724	171800	3279200	4155	4155	4155	4155	0
229	20240724	171700	3279200	4155	4155	4155	4155	0
230	20240724	171600	3279200	4155	4155	4155	4155	0
231	20240724	171500	3279200	4155	4155	4155	4155	0
232	20240724	171400	3279200	4155	4155	4155	4155	0
233	20240724	171300	3279200	4155	4155	4155	4155	0
234	20240724	171200	3279200	4155	4155	4155	4155	0
235	20240724	171100	3279200	4155	4155	4155	4155	0
236	20240724	171000	3279200	4155	4155	4155	4155	0
237	20240724	170900	3279200	4155	4155	4155	4155	0
238	20240724	170800	3279200	4155	4155	4155	4155	0
239	20240724	170700	3279200	4155	4155	4155	4155	0
240	20240724	170600	3279200	4155	4155	4155	4155	0
241	20240724	170500	3279200	4155	4155	4155	4155	0
242	20240724	170400	3279200	4155	4155	4155	4155	2
243	20240724	170300	3279200	4155	4155	4155	4155	0
244	20240724	170200	3279200	4155	4155	4155	4155	0
245	20240724	170100	3279200	4155	4155	4155	4155	0
246	20240724	170000	3279200	4155	4155	4155	4155	0
247	20240724	165900	3279200	4155	4155	4155	4155	0
248	20240724	165800	3279200	4155	4155	4155	4155	0
249	20240724	165700	3279200	4155	4155	4155	4155	0
250	20240724	165600	3279200	4155	4155	4155	4155	0
251	20240724	165500	3279200	4155	4155	4155	4155	0
252	20240724	165400	3279200	4155	4155	4155	4155	0
253	20240724	165300	3279200	4155	4155	4155	4155	0
254	20240724	165200	3279200	4155	4155	4155	4155	0
255	20240724	165100	3279200	4155	4155	4155	4155	0
256	20240724	165000	3279200	4155	4155	4155	4155	0
257	20240724	164900	3279200	4155	4155	4155	4155	0
258	20240724	164800	3279200	4155	4155	4155	4155	0
259	20240724	164700	3279200	4155	4155	4155	4155	0
260	20240724	164600	3279200	4155	4155	4155	4155	0
261	20240724	164500	3279200	4155	4155	4155	4155	0
262	20240724	164400	3279200	4155	4155	4155	4155	0
263	20240724	164300	3279200	4155	4155	4155	4155	0
264	20240724	164200	3279200	4155	4155	4155	4155	0
265	20240724	164100	3279200	4155	4155	4155	4155	0
266	20240724	164000	3279200	4155	4155	4155	4155	0
267	20240724	163900	3279200	4155	4155	4155	4155	0
268	20240724	163800	3279200	4155	4155	4155	4155	0
269	20240724	163700	3279200	4155	4155	4155	4155	0
270	20240724	163600	3279200	4155	4155	4155	4155	0
271	20240724	163500	3279200	4155	4155	4155	4155	0
272	20240724	163400	3279200	4155	4155	4155	4155	2
273	20240724	163300	3279200	4155	4155	4155	4155	0
274	20240724	163200	3279200	4155	4155	4155	4155	0
275	20240724	163100	3279200	4155	4155	4155	4155	0
276	20240724	163000	3279200	4155	4155	4155	4155	0
277	20240724	162900	3279200	4155	4155	4155	4155	0
278	20240724	162800	3279200	4155	4155	4155	4155	0
279	20240724	162700	3279200	4155	4155	4155	4155	0
280	20240724	162600	3279200	4155	4155	4155	4155	0
281	20240724	162500	3279200	4155	4155	4155	4155	0
282	20240724	162400	3279200	4155	4155	4155	4155	0
283	20240724	162300	3279200	4155	4155	4155	4155	0
284	20240724	162200	3279200	4155	4155	4155	4155	0
285	20240724	162100	3279200	4155	4155	4155	4155	0
286	20240724	162000	3279200	4155	4155	4155	4155	0
287	20240724	161900	3279200	4155	4155	4155	4155	0
288	20240724	161800	3279200	4155	4155	4155	4155	0
289	20240724	161700	3279200	4155	4155	4155	4155	0
290	20240724	161600	3279200	4155	4155	4155	4155	0
291	20240724	161500	3279200	4155	4155	4155	4155	0
292	20240724	161400	3279200	4155	4155	4155	4155	0
293	20240724	161300	3279200	4155	4155	4155	4155	0
294	20240724	161200	3279200	4155	4155	4155	4155	0
295	20240724	161100	3279200	4155	4155	4155	4155	0
296	20240724	161000	3279200	4155	4155	4155	4155	0
297	20240724	160900	3279200	4155	4155	4155	4155	0
298	20240724	160800	3279200	4155	4155	4155	4155	0
299	20240724	160700	3279200	4155	4155	4155	4155	0
300	20240724	160600	3279200	4155	4155	4155	4155	0
301	20240724	160500	3279200	4155	4155	4155	4155	0
302	20240724	160400	3279200	4155	4155	4155	4155	2
303	20240724	160300	3279200	4155	4155	4155	4155	0
304	20240724	160200	3279200	4155	4155	4155	4155	0
305	20240724	160100	3279200	4155	4155	4155	4155	0
306	20240724	160000	3279200	4155	4155	4155	4155	0
307	20240724	155900	3279200	4155	4155	4155	4155	0
308	20240724	155800	3279200	4155	4155	4155	4155	0
309	20240724	155700	3279200	4155	4155	4155	4155	0
310	20240724	155600	3279200	4155	4155	4155	4155	0
311	20240724	155500	3279200	4155	4155	4155	4155	0
312	20240724	155400	3279200	4155	4155	4155	4155	0
313	20240724	155300	3279200	4155	4155	4155	4155	0
314	20240724	155200	3279200	4155	4155	4155	4155	0
315	20240724	155100	3279200	4155	4155	4155	4155	0
316	20240724	155000	3279200	4155	4155	4155	4155	0
317	20240724	154900	3279200	4155	4155	4155	4155	0
318	20240724	154800	3279200	4155	4155	4155	4155	0
319	20240724	154700	3279200	4155	4155	4155	4155	0
320	20240724	154600	3279200	4155	4155	4155	4155	0
321	20240724	154500	3279200	4155	4155	4155	4155	0
322	20240724	154400	3279200	4155	4155	4155	4155	0
323	20240724	154300	3279200	4155	4155	4155	4155	0
324	20240724	154200	3279200	4155	4155	4155	4155	0
325	20240724	154100	3279200	4155	4155	4155	4155	0
326	20240724	154000	3279200	4155	4155	4155	4155	0
327	20240724	153900	3279200	4155	4155	4155	4155	0
328	20240724	153800	3279200	4155	4155	4155	4155	0
329	20240724	153700	3279200	4155	4155	4155	4155	0
330	20240724	153600	3279200	4155	4155	4155	4155	0
331	20240724	153500	3279200	4155	4155	4155	4155	0
332	20240724	153400	3279200	4155	4155	4155	4155	2
333	20240724	153300	3279200	4155	4155	4155	4155	0
334	20240724	153200	3279200	4155	4155	4155	4155	0
335	20240724	153100	3279200	4155	4155	4155	4155	0
336	20240724	153000	3279200	4155	4155	4155	4155	2
337	20240724	152900	3270890	4160	4160	4160	4160	0
338	20240724	152800	3270890	4160	4160	4160	4160	0
339	20240724	152700	3270890	4160	4160	4160	4160	0
340	20240724	152600	3270890	4160	4160	4160	4160	0
341	20240724	152500	3270890	4160	4160	4160	4160	0
342	20240724	152400	3270890	4160	4160	4160	4160	0
343	20240724	152300	3270890	4160	4160	4160	4160	0
344	20240724	152200	3270890	4160	4160	4160	4160	0
345	20240724	152100	3270890	4160	4160	4160	4160	0
346	20240724	152000	3270890	4160	4160	4160	4160	0
347	20240724	151900	3270890	4160	4160	4160	4160	0
348	20240724	151800	3270890	4160	4160	4160	4160	0
349	20240724	151700	3270890	4160	4160	4160	4160	0
350	20240724	151600	3270890	4160	4160	4160	4160	0
351	20240724	151500	3270890	4160	4160	4160	4160	0
352	20240724	151400	3270890	4160	4160	4160	4160	0
353	20240724	151300	3270890	4160	4160	4160	4160	0
354	20240724	151200	3270890	4160	4160	4160	4160	0
355	20240724	151100	3270890	4160	4160	4160	4160	0
356	20240724	151000	3270890	4160	4160	4160	4160	0
357	20240724	150900	3270890	4160	4160	4160	4160	0
358	20240724	150800	3270890	4160	4160	4160	4160	0
359	20240724	150700	3270890	4160	4160	4160	4160	0
360	20240724	150600	3270890	4160	4160	4160	4160	0
361	20240724	150500	3270890	4160	4160	4160	4160	0
362	20240724	150400	3270890	4160	4160	4160	4160	1
363	20240724	150300	3266730	3900	3900	3900	3900	0
364	20240724	150200	3266730	3900	3900	3900	3900	0
365	20240724	150100	3266730	3900	3900	3900	3900	0
366	20240724	150000	3266730	3900	3900	3900	3900	0
367	20240724	145900	3266730	3900	3900	3900	3900	0
368	20240724	145800	3266730	3900	3900	3900	3900	0
369	20240724	145700	3266730	3900	3900	3900	3900	0
370	20240724	145600	3266730	3900	3900	3900	3900	0
371	20240724	145500	3266730	3900	3900	3900	3900	0
372	20240724	145400	3266730	3900	3900	3900	3900	0
373	20240724	145300	3266730	3900	3900	3900	3900	0
374	20240724	145200	3266730	3900	3900	3900	3900	0
375	20240724	145100	3266730	3900	3900	3900	3900	0
376	20240724	145000	3266730	3900	3900	3900	3900	0
377	20240724	144900	3266730	3900	3900	3900	3900	0
378	20240724	144800	3266730	3900	3900	3900	3900	0
379	20240724	144700	3266730	3900	3900	3900	3900	0
380	20240724	144600	3266730	3900	3900	3900	3900	0
381	20240724	144500	3266730	3900	3900	3900	3900	0
382	20240724	144400	3266730	3900	3900	3900	3900	0
383	20240724	144300	3266730	3900	3900	3900	3900	0
384	20240724	144200	3266730	3900	3900	3900	3900	0
385	20240724	144100	3266730	3900	3900	3900	3900	0
386	20240724	144000	3266730	3900	3900	3900	3900	0
387	20240724	143900	3266730	3900	3900	3900	3900	0
388	20240724	143800	3266730	3900	3900	3900	3900	0
389	20240724	143700	3266730	3900	3900	3900	3900	0
390	20240724	143600	3266730	3900	3900	3900	3900	0
391	20240724	143500	3266730	3900	3900	3900	3900	0
392	20240724	143400	3266730	3900	3900	3900	3900	0
393	20240724	143300	3266730	3900	3900	3900	3900	0
394	20240724	143200	3266730	3900	3900	3900	3900	0
395	20240724	143100	3266730	3900	3900	3900	3900	0
396	20240724	143000	3266730	3900	3900	3900	3900	0
397	20240724	142900	3266730	3900	3900	3900	3900	0
398	20240724	142800	3266730	3900	3900	3900	3900	0
399	20240724	142700	3266730	3900	3900	3900	3900	0
400	20240724	142600	3266730	3900	3900	3900	3900	0
401	20240724	142500	3266730	3900	3900	3900	3900	0
402	20240724	142400	3266730	3900	3900	3900	3900	0
403	20240724	142300	3266730	3900	3900	3900	3900	0
404	20240724	142200	3266730	3900	3900	3900	3900	0
405	20240724	142100	3266730	3900	3900	3900	3900	0
406	20240724	142000	3266730	3900	3900	3900	3900	0
407	20240724	141900	3266730	3900	3900	3900	3900	0
408	20240724	141800	3266730	3900	3900	3900	3900	0
409	20240724	141700	3266730	3900	3900	3900	3900	0
410	20240724	141600	3266730	3900	3900	3900	3900	0
411	20240724	141500	3266730	3900	3900	3900	3900	0
412	20240724	141400	3266730	3900	3900	3900	3900	0
413	20240724	141300	3266730	3900	3900	3900	3900	0
414	20240724	141200	3266730	3900	3900	3900	3900	0
415	20240724	141100	3266730	3900	3900	3900	3900	0
416	20240724	141000	3266730	3900	3900	3900	3900	0
417	20240724	140900	3266730	3900	3900	3900	3900	0
418	20240724	140800	3266730	3900	3900	3900	3900	0
419	20240724	140700	3266730	3900	3900	3900	3900	0
420	20240724	140600	3266730	3900	3900	3900	3900	0
421	20240724	140500	3266730	3900	3900	3900	3900	0
422	20240724	140400	3266730	3900	3900	3900	3900	0
423	20240724	140300	3266730	3900	3900	3900	3900	0
424	20240724	140200	3266730	3900	3900	3900	3900	0
425	20240724	140100	3266730	3900	3900	3900	3900	0
426	20240724	140000	3266730	3900	3900	3900	3900	0
427	20240724	135900	3266730	3900	3900	3900	3900	0
428	20240724	135800	3266730	3900	3900	3900	3900	1
429	20240724	135700	3262830	4195	4195	4195	4195	0
430	20240724	135600	3262830	4195	4195	4195	4195	0
431	20240724	135500	3262830	4195	4195	4195	4195	0
432	20240724	135400	3262830	4195	4195	4195	4195	0
433	20240724	135300	3262830	4195	4195	4195	4195	0
434	20240724	135200	3262830	4195	4195	4195	4195	0
435	20240724	135100	3262830	4195	4195	4195	4195	0
436	20240724	135000	3262830	4195	4195	4195	4195	0
437	20240724	134900	3262830	4195	4195	4195	4195	0
438	20240724	134800	3262830	4195	4195	4195	4195	0
439	20240724	134700	3262830	4195	4195	4195	4195	0
440	20240724	134600	3262830	4195	4195	4195	4195	0
441	20240724	134500	3262830	4195	4195	4195	4195	0
442	20240724	134400	3262830	4195	4195	4195	4195	0
443	20240724	134300	3262830	4195	4195	4195	4195	0
444	20240724	134200	3262830	4195	4195	4195	4195	0
445	20240724	134100	3262830	4195	4195	4195	4195	0
446	20240724	134000	3262830	4195	4195	4195	4195	0
447	20240724	133900	3262830	4195	4195	4195	4195	0
448	20240724	133800	3262830	4195	4195	4195	4195	0
449	20240724	133700	3262830	4195	4195	4195	4195	0
450	20240724	133600	3262830	4195	4195	4195	4195	0
451	20240724	133500	3262830	4195	4195	4195	4195	0
452	20240724	133400	3262830	4195	4195	4195	4195	0
453	20240724	133300	3262830	4195	4195	4195	4195	0
454	20240724	133200	3262830	4195	4195	4195	4195	0
455	20240724	133100	3262830	4195	4195	4195	4195	0
456	20240724	133000	3262830	4195	4195	4195	4195	0
457	20240724	132900	3262830	4195	4195	4195	4195	0
458	20240724	132800	3262830	4195	4195	4195	4195	0
459	20240724	132700	3262830	4195	4195	4195	4195	0
460	20240724	132600	3262830	4195	4195	4195	4195	0
461	20240724	132500	3262830	4195	4195	4195	4195	0
462	20240724	132400	3262830	4195	4195	4195	4195	0
463	20240724	132300	3262830	4195	4195	4195	4195	0
464	20240724	132200	3262830	4195	4195	4195	4195	0
465	20240724	132100	3262830	4195	4195	4195	4195	0
466	20240724	132000	3262830	4195	4195	4195	4195	0
467	20240724	131900	3262830	4195	4195	4195	4195	0
468	20240724	131800	3262830	4195	4195	4195	4195	0
469	20240724	131700	3262830	4195	4195	4195	4195	0
470	20240724	131600	3262830	4195	4195	4195	4195	0
471	20240724	131500	3262830	4195	4195	4195	4195	0
472	20240724	131400	3262830	4195	4195	4195	4195	0
473	20240724	131300	3262830	4195	4195	4195	4195	0
474	20240724	131200	3262830	4195	4195	4195	4195	0
475	20240724	131100	3262830	4195	4195	4195	4195	0
476	20240724	131000	3262830	4195	4195	4195	4195	0
477	20240724	130900	3262830	4195	4195	4195	4195	0
478	20240724	130800	3262830	4195	4195	4195	4195	0
479	20240724	130700	3262830	4195	4195	4195	4195	0
480	20240724	130600	3262830	4195	4195	4195	4195	0
481	20240724	130500	3262830	4195	4195	4195	4195	0
482	20240724	130400	3262830	4195	4195	4195	4195	0
483	20240724	130300	3262830	4195	3905	4195	3905	316
484	20240724	130200	2027110	3905	3905	3905	3905	0
485	20240724	130100	2027110	3905	3905	3905	3905	0
486	20240724	130000	2027110	3905	3905	3905	3905	0
487	20240724	125900	2027110	3905	3905	3905	3905	0
488	20240724	125800	2027110	3905	3905	3905	3905	0
489	20240724	125700	2027110	3905	3910	3910	3905	149
490	20240724	125600	1444925	4200	4200	4200	4200	0
491	20240724	125500	1444925	4200	4200	4200	4200	0
492	20240724	125400	1444925	4200	4200	4200	4200	0
493	20240724	125300	1444925	4200	4200	4200	4200	0
494	20240724	125200	1444925	4200	4200	4200	4200	0
495	20240724	125100	1444925	4200	4200	4200	4200	0
496	20240724	125000	1444925	4200	4200	4200	4200	0
497	20240724	124900	1444925	4200	4200	4200	4200	0
498	20240724	124800	1444925	4200	4200	4200	4200	0
499	20240724	124700	1444925	4200	4200	4200	4200	0
500	20240724	124600	1444925	4200	4200	4200	4200	0
501	20240724	124500	1444925	4200	4200	4200	4200	0
502	20240724	124400	1444925	4200	4200	4200	4200	0
503	20240724	124300	1444925	4200	4200	4200	4200	0
504	20240724	124200	1444925	4200	4200	4200	4200	0
505	20240724	124100	1444925	4200	4200	4200	4200	0
506	20240724	124000	1444925	4200	4200	4200	4200	0
507	20240724	123900	1444925	4200	4200	4200	4200	0
508	20240724	123800	1444925	4200	4200	4200	4200	0
509	20240724	123700	1444925	4200	4200	4200	4200	0
510	20240724	123600	1444925	4200	4200	4200	4200	0
511	20240724	123500	1444925	4200	4200	4200	4200	0
512	20240724	123400	1444925	4200	4200	4200	4200	0
513	20240724	123300	1444925	4200	4200	4200	4200	0
514	20240724	123200	1444925	4200	4200	4200	4200	0
515	20240724	123100	1444925	4200	4200	4200	4200	0
516	20240724	123000	1444925	4200	4200	4200	4200	0
517	20240724	122900	1444925	4200	4200	4200	4200	0
518	20240724	122800	1444925	4200	4200	4200	4200	0
519	20240724	122700	1444925	4200	4200	4200	4200	0
520	20240724	122600	1444925	4200	4200	4200	4200	0
521	20240724	122500	1444925	4200	4200	4200	4200	0
522	20240724	122400	1444925	4200	4200	4200	4200	0
523	20240724	122300	1444925	4200	4200	4200	4200	0
524	20240724	122200	1444925	4200	4200	4200	4200	0
525	20240724	122100	1444925	4200	4200	4200	4200	0
526	20240724	122000	1444925	4200	4200	4200	4200	0
527	20240724	121900	1444925	4200	4200	4200	4200	0
528	20240724	121800	1444925	4200	4200	4200	4200	0
529	20240724	121700	1444925	4200	4200	4200	4200	1
530	20240724	121600	1440725	4000	4000	4000	4000	0
531	20240724	121500	1440725	4000	4000	4000	4000	0
532	20240724	121400	1440725	4000	4000	4000	4000	0
533	20240724	121300	1440725	4000	4000	4000	4000	0
534	20240724	121200	1440725	4000	4000	4000	4000	0
535	20240724	121100	1440725	4000	4000	4000	4000	0
536	20240724	121000	1440725	4000	4000	4000	4000	0
537	20240724	120900	1440725	4000	4000	4000	4000	0
538	20240724	120800	1440725	4000	4000	4000	4000	0
539	20240724	120700	1440725	4000	4000	4000	4000	0
540	20240724	120600	1440725	4000	4000	4000	4000	0
541	20240724	120500	1440725	4000	4000	4000	4000	0
542	20240724	120400	1440725	4000	4000	4000	4000	0
543	20240724	120300	1440725	4000	4000	4000	4000	10
544	20240724	120200	1400725	4000	4000	4000	4000	0
545	20240724	120100	1400725	4000	4000	4000	4000	40
546	20240724	120000	1240725	4295	4295	4295	4295	0
547	20240724	115900	1240725	4295	4295	4295	4295	0
548	20240724	115800	1240725	4295	4295	4295	4295	0
549	20240724	115700	1240725	4295	4295	4295	4295	0
550	20240724	115600	1240725	4295	4295	4295	4295	0
551	20240724	115500	1240725	4295	4295	4295	4295	0
552	20240724	115400	1240725	4295	4295	4295	4295	0
553	20240724	115300	1240725	4295	4295	4295	4295	0
554	20240724	115200	1240725	4295	4295	4295	4295	0
555	20240724	115100	1240725	4295	4295	4295	4295	0
556	20240724	115000	1240725	4295	4295	4295	4295	0
557	20240724	114900	1240725	4295	4295	4295	4295	1
558	20240724	114800	1236430	4295	4295	4295	4295	0
559	20240724	114700	1236430	4295	4295	4295	4295	0
560	20240724	114600	1236430	4295	4295	4295	4295	0
561	20240724	114500	1236430	4295	4295	4295	4295	0
562	20240724	114400	1236430	4295	4295	4295	4295	0
563	20240724	114300	1236430	4295	4295	4295	4295	0
564	20240724	114200	1236430	4295	4295	4295	4295	0
565	20240724	114100	1236430	4295	4295	4295	4295	0
566	20240724	114000	1236430	4295	4295	4295	4295	0
567	20240724	113900	1236430	4295	4295	4295	4295	0
568	20240724	113800	1236430	4295	4295	4295	4295	0
569	20240724	113700	1236430	4295	4295	4295	4295	0
570	20240724	113600	1236430	4295	4090	4295	4090	100
571	20240724	113500	815980	4090	3990	4090	3990	100
572	20240724	113400	411980	3805	3805	3805	3805	0
573	20240724	113300	411980	3805	3805	3805	3805	0
574	20240724	113200	411980	3805	3805	3805	3805	0
575	20240724	113100	411980	3805	3805	3805	3805	0
576	20240724	113000	411980	3805	3805	3805	3805	0
577	20240724	112900	411980	3805	3805	3805	3805	0
578	20240724	112800	411980	3805	3805	3805	3805	1
579	20240724	112700	408175	4400	4400	4400	4400	0
580	20240724	112600	408175	4400	4400	4400	4400	0
581	20240724	112500	408175	4400	4400	4400	4400	0
582	20240724	112400	408175	4400	4400	4400	4400	0
583	20240724	112300	408175	4400	4400	4400	4400	0
584	20240724	112200	408175	4400	4400	4400	4400	0
585	20240724	112100	408175	4400	4400	4400	4400	0
586	20240724	112000	408175	4400	4400	4400	4400	0
587	20240724	111900	408175	4400	4400	4400	4400	0
588	20240724	111800	408175	4400	4400	4400	4400	0
589	20240724	111700	408175	4400	4400	4400	4400	0
590	20240724	111600	408175	4400	4400	4400	4400	0
591	20240724	111500	408175	4400	4400	4400	4400	0
592	20240724	111400	408175	4400	4400	4400	4400	0
593	20240724	111300	408175	4400	4400	4400	4400	0
594	20240724	111200	408175	4400	4400	4400	4400	0
595	20240724	111100	408175	4400	4400	4400	4400	0
596	20240724	111000	408175	4400	4400	4400	4400	0
597	20240724	110900	408175	4400	4400	4400	4400	0
598	20240724	110800	408175	4400	4400	4400	4400	0
599	20240724	110700	408175	4400	4400	4400	4400	0
600	20240724	110600	408175	4400	4400	4400	4400	0
601	20240724	110500	408175	4400	4400	4400	4400	0
602	20240724	110400	408175	4400	4400	4400	4400	0
603	20240724	110300	408175	4400	4400	4400	4400	0
604	20240724	110200	408175	4400	4400	4400	4400	0
605	20240724	110100	408175	4400	4400	4400	4400	0
606	20240724	110000	408175	4400	4400	4400	4400	0
607	20240724	105900	408175	4400	4400	4400	4400	0
608	20240724	105800	408175	4400	4400	4400	4400	0
609	20240724	105700	408175	4400	4400	4400	4400	0
610	20240724	105600	408175	4400	4400	4400	4400	0
611	20240724	105500	408175	4400	4400	4400	4400	0
612	20240724	105400	408175	4400	4400	4400	4400	0
613	20240724	105300	408175	4400	4400	4400	4400	0
614	20240724	105200	408175	4400	4400	4400	4400	0
615	20240724	105100	408175	4400	4400	4400	4400	0
616	20240724	105000	408175	4400	4400	4400	4400	0
617	20240724	104900	408175	4400	4400	4400	4400	0
618	20240724	104800	408175	4400	4400	4400	4400	0
619	20240724	104700	408175	4400	4400	4400	4400	0
620	20240724	104600	408175	4400	4400	4400	4400	0
621	20240724	104500	408175	4400	4400	4400	4400	0
622	20240724	104400	408175	4400	4400	4400	4400	0
623	20240724	104300	408175	4400	4400	4400	4400	0
624	20240724	104200	408175	4400	4400	4400	4400	0
625	20240724	104100	408175	4400	4400	4400	4400	0
626	20240724	104000	408175	4400	4400	4400	4400	0
627	20240724	103900	408175	4400	4400	4400	4400	0
628	20240724	103800	408175	4400	4400	4400	4400	0
629	20240724	103700	408175	4400	4400	4400	4400	0
630	20240724	103600	408175	4400	4400	4400	4400	0
631	20240724	103500	408175	4400	4400	4400	4400	0
632	20240724	103400	408175	4400	4400	4400	4400	0
633	20240724	103300	408175	4400	4400	4400	4400	0
634	20240724	103200	408175	4400	4400	4400	4400	0
635	20240724	103100	408175	4400	4400	4400	4400	0
636	20240724	103000	408175	4400	4400	4400	4400	0
637	20240724	102900	408175	4400	4400	4400	4400	0
638	20240724	102800	408175	4400	4400	4400	4400	0
639	20240724	102700	408175	4400	4400	4400	4400	0
640	20240724	102600	408175	4400	4400	4400	4400	0
641	20240724	102500	408175	4400	4400	4400	4400	0
642	20240724	102400	408175	4400	4400	4400	4400	0
643	20240724	102300	408175	4400	4400	4400	4400	0
644	20240724	102200	408175	4400	4400	4400	4400	0
645	20240724	102100	408175	4400	4400	4400	4400	0
646	20240724	102000	408175	4400	4400	4400	4400	0
647	20240724	101900	408175	4400	4400	4400	4400	0
648	20240724	101800	408175	4400	4400	4400	4400	0
649	20240724	101700	408175	4400	4400	4400	4400	0
650	20240724	101600	408175	4400	4400	4400	4400	0
651	20240724	101500	408175	4400	4400	4400	4400	0
652	20240724	101400	408175	4400	4400	4400	4400	0
653	20240724	101300	408175	4400	4400	4400	4400	0
654	20240724	101200	408175	4400	4400	4400	4400	0
655	20240724	101100	408175	4400	4400	4400	4400	0
656	20240724	101000	408175	4400	4400	4400	4400	0
657	20240724	100900	408175	4400	4400	4400	4400	0
658	20240724	100800	408175	4400	4400	4400	4400	0
659	20240724	100700	408175	4400	4400	4400	4400	0
660	20240724	100600	408175	4400	4400	4400	4400	0
661	20240724	100500	408175	4400	4400	4400	4400	0
662	20240724	100400	408175	4400	4400	4400	4400	0
663	20240724	100300	408175	4400	4400	4400	4400	0
664	20240724	100200	408175	4400	4400	4400	4400	0
665	20240724	100100	408175	4400	4400	4400	4400	0
666	20240724	100000	408175	4400	4400	4400	4400	0
667	20240724	095900	408175	4400	4400	4400	4400	0
668	20240724	095800	408175	4400	4400	4400	4400	0
669	20240724	095700	408175	4400	4400	4400	4400	0
670	20240724	095600	408175	4400	4400	4400	4400	0
671	20240724	095500	408175	4400	4400	4400	4400	0
672	20240724	095400	408175	4400	4400	4400	4400	0
673	20240724	095300	408175	4400	4400	4400	4400	0
674	20240724	095200	408175	4400	4400	4400	4400	0
675	20240724	095100	408175	4400	4400	4400	4400	0
676	20240724	095000	408175	4400	4400	4400	4400	0
677	20240724	094900	408175	4400	4400	4400	4400	0
678	20240724	094800	408175	4400	4400	4400	4400	0
679	20240724	094700	408175	4400	4400	4400	4400	0
680	20240724	094600	408175	4400	4400	4400	4400	0
681	20240724	094500	408175	4400	4400	4400	4400	0
682	20240724	094400	408175	4400	4400	4400	4400	0
683	20240724	094300	408175	4400	4400	4400	4400	0
684	20240724	094200	408175	4400	4400	4400	4400	0
685	20240724	094100	408175	4400	4400	4400	4400	0
686	20240724	094000	408175	4400	4400	4400	4400	0
687	20240724	093900	408175	4400	4400	4400	4400	0
688	20240724	093800	408175	4400	4400	4400	4400	0
689	20240724	093700	408175	4400	4400	4400	4400	0
690	20240724	093600	408175	4400	4400	4400	4400	0
691	20240724	093500	408175	4400	4400	4400	4400	0
692	20240724	093400	408175	4400	4400	4400	4400	0
693	20240724	093300	408175	4400	4400	4400	4400	0
694	20240724	093200	408175	4400	4400	4400	4400	0
695	20240724	093100	408175	4400	4400	4400	4400	0
696	20240724	093000	408175	4400	4400	4400	4400	0
697	20240724	092900	408175	4400	4400	4400	4400	0
698	20240724	092800	408175	4400	4400	4400	4400	0
699	20240724	092700	408175	4400	4400	4400	4400	0
700	20240724	092600	408175	4400	4400	4400	4400	0
701	20240724	092500	408175	4400	4400	4400	4400	0
702	20240724	092400	408175	4400	4400	4400	4400	0
703	20240724	092300	408175	4400	4400	4400	4400	0
704	20240724	092200	408175	4400	4400	4400	4400	0
705	20240724	092100	408175	4400	4400	4400	4400	0
706	20240724	092000	408175	4400	4400	4400	4400	0
707	20240724	091900	408175	4400	4400	4400	4400	0
708	20240724	091800	408175	4400	4400	4400	4400	0
709	20240724	091700	408175	4400	4400	4400	4400	0
710	20240724	091600	408175	4400	4400	4400	4400	0
711	20240724	091500	408175	4400	4400	4400	4400	0
712	20240724	091400	408175	4400	4400	4400	4400	0
713	20240724	091300	408175	4400	4400	4400	4400	0
714	20240724	091200	408175	4400	4400	4400	4400	0
715	20240724	091100	408175	4400	4400	4400	4400	0
716	20240724	091000	408175	4400	4400	4400	4400	0
717	20240724	090900	408175	4400	4400	4400	4400	0
718	20240724	090800	408175	4400	4400	4400	4400	0
719	20240724	090700	408175	4400	4400	4400	4400	0
720	20240724	090600	408175	4400	4400	4400	4400	0
721	20240724	090500	408175	4400	4400	4400	4400	0
722	20240724	090400	408175	4400	4400	4400	4400	0
723	20240724	090300	408175	4400	4400	4400	4400	1
724	20240724	090200	403775	3800	4195	4195	3800	103
725	20240724	090100	4400	4400	4400	4400	4400	0
726	20240724	090000	4400	4400	4400	4400	4400	1