KissMeData/418210/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212600	8234700	2500	2500	2500	2500	10
3	20240724	212500	8234700	2500	2500	2500	2500	0
4	20240724	212400	8234700	2500	2500	2500	2500	0
5	20240724	212300	8234700	2500	2500	2500	2500	0
6	20240724	212200	8234700	2500	2500	2500	2500	0
7	20240724	212100	8234700	2500	2500	2500	2500	0
8	20240724	212000	8234700	2500	2500	2500	2500	0
9	20240724	211900	8234700	2500	2500	2500	2500	0
10	20240724	211800	8234700	2500	2500	2500	2500	0
11	20240724	211700	8234700	2500	2500	2500	2500	0
12	20240724	211600	8234700	2500	2500	2500	2500	0
13	20240724	211500	8234700	2500	2500	2500	2500	0
14	20240724	211400	8234700	2500	2500	2500	2500	0
15	20240724	211300	8234700	2500	2500	2500	2500	0
16	20240724	211200	8234700	2500	2500	2500	2500	0
17	20240724	211100	8234700	2500	2500	2500	2500	0
18	20240724	211000	8234700	2500	2500	2500	2500	0
19	20240724	210900	8234700	2500	2500	2500	2500	0
20	20240724	210800	8234700	2500	2500	2500	2500	0
21	20240724	210700	8234700	2500	2500	2500	2500	0
22	20240724	210600	8234700	2500	2500	2500	2500	0
23	20240724	210500	8234700	2500	2500	2500	2500	0
24	20240724	210400	8234700	2500	2500	2500	2500	0
25	20240724	210300	8234700	2500	2500	2500	2500	0
26	20240724	210200	8234700	2500	2500	2500	2500	0
27	20240724	210100	8234700	2500	2500	2500	2500	0
28	20240724	210000	8234700	2500	2500	2500	2500	0
29	20240724	205900	8234700	2500	2500	2500	2500	0
30	20240724	205800	8234700	2500	2500	2500	2500	0
31	20240724	205700	8234700	2500	2500	2500	2500	0
32	20240724	205600	8234700	2500	2500	2500	2500	10
33	20240724	205500	8234700	2500	2500	2500	2500	0
34	20240724	205400	8234700	2500	2500	2500	2500	0
35	20240724	205300	8234700	2500	2500	2500	2500	0
36	20240724	205200	8234700	2500	2500	2500	2500	0
37	20240724	205100	8234700	2500	2500	2500	2500	0
38	20240724	205000	8234700	2500	2500	2500	2500	0
39	20240724	204900	8234700	2500	2500	2500	2500	0
40	20240724	204800	8234700	2500	2500	2500	2500	0
41	20240724	204700	8234700	2500	2500	2500	2500	0
42	20240724	204600	8234700	2500	2500	2500	2500	0
43	20240724	204500	8234700	2500	2500	2500	2500	0
44	20240724	204400	8234700	2500	2500	2500	2500	0
45	20240724	204300	8234700	2500	2500	2500	2500	0
46	20240724	204200	8234700	2500	2500	2500	2500	0
47	20240724	204100	8234700	2500	2500	2500	2500	0
48	20240724	204000	8234700	2500	2500	2500	2500	0
49	20240724	203900	8234700	2500	2500	2500	2500	0
50	20240724	203800	8234700	2500	2500	2500	2500	0
51	20240724	203700	8234700	2500	2500	2500	2500	0
52	20240724	203600	8234700	2500	2500	2500	2500	0
53	20240724	203500	8234700	2500	2500	2500	2500	0
54	20240724	203400	8234700	2500	2500	2500	2500	0
55	20240724	203300	8234700	2500	2500	2500	2500	0
56	20240724	203200	8234700	2500	2500	2500	2500	0
57	20240724	203100	8234700	2500	2500	2500	2500	0
58	20240724	203000	8234700	2500	2500	2500	2500	0
59	20240724	202900	8234700	2500	2500	2500	2500	0
60	20240724	202800	8234700	2500	2500	2500	2500	0
61	20240724	202700	8234700	2500	2500	2500	2500	0
62	20240724	202600	8234700	2500	2500	2500	2500	10
63	20240724	202500	8234700	2500	2500	2500	2500	0
64	20240724	202400	8234700	2500	2500	2500	2500	0
65	20240724	202300	8234700	2500	2500	2500	2500	0
66	20240724	202200	8234700	2500	2500	2500	2500	0
67	20240724	202100	8234700	2500	2500	2500	2500	0
68	20240724	202000	8234700	2500	2500	2500	2500	0
69	20240724	201900	8234700	2500	2500	2500	2500	0
70	20240724	201800	8234700	2500	2500	2500	2500	0
71	20240724	201700	8234700	2500	2500	2500	2500	0
72	20240724	201600	8234700	2500	2500	2500	2500	0
73	20240724	201500	8234700	2500	2500	2500	2500	0
74	20240724	201400	8234700	2500	2500	2500	2500	0
75	20240724	201300	8234700	2500	2500	2500	2500	0
76	20240724	201200	8234700	2500	2500	2500	2500	0
77	20240724	201100	8234700	2500	2500	2500	2500	0
78	20240724	201000	8234700	2500	2500	2500	2500	0
79	20240724	200900	8234700	2500	2500	2500	2500	0
80	20240724	200800	8234700	2500	2500	2500	2500	0
81	20240724	200700	8234700	2500	2500	2500	2500	0
82	20240724	200600	8234700	2500	2500	2500	2500	0
83	20240724	200500	8234700	2500	2500	2500	2500	0
84	20240724	200400	8234700	2500	2500	2500	2500	0
85	20240724	200300	8234700	2500	2500	2500	2500	0
86	20240724	200200	8234700	2500	2500	2500	2500	0
87	20240724	200100	8234700	2500	2500	2500	2500	0
88	20240724	200000	8234700	2500	2500	2500	2500	0
89	20240724	195900	8234700	2500	2500	2500	2500	0
90	20240724	195800	8234700	2500	2500	2500	2500	0
91	20240724	195700	8234700	2500	2500	2500	2500	0
92	20240724	195600	8234700	2500	2500	2500	2500	10
93	20240724	195500	8234700	2500	2500	2500	2500	0
94	20240724	195400	8234700	2500	2500	2500	2500	0
95	20240724	195300	8234700	2500	2500	2500	2500	0
96	20240724	195200	8234700	2500	2500	2500	2500	0
97	20240724	195100	8234700	2500	2500	2500	2500	0
98	20240724	195000	8234700	2500	2500	2500	2500	0
99	20240724	194900	8234700	2500	2500	2500	2500	0
100	20240724	194800	8234700	2500	2500	2500	2500	0
101	20240724	194700	8234700	2500	2500	2500	2500	0
102	20240724	194600	8234700	2500	2500	2500	2500	0
103	20240724	194500	8234700	2500	2500	2500	2500	0
104	20240724	194400	8234700	2500	2500	2500	2500	0
105	20240724	194300	8234700	2500	2500	2500	2500	0
106	20240724	194200	8234700	2500	2500	2500	2500	0
107	20240724	194100	8234700	2500	2500	2500	2500	0
108	20240724	194000	8234700	2500	2500	2500	2500	0
109	20240724	193900	8234700	2500	2500	2500	2500	0
110	20240724	193800	8234700	2500	2500	2500	2500	0
111	20240724	193700	8234700	2500	2500	2500	2500	0
112	20240724	193600	8234700	2500	2500	2500	2500	0
113	20240724	193500	8234700	2500	2500	2500	2500	0
114	20240724	193400	8234700	2500	2500	2500	2500	0
115	20240724	193300	8234700	2500	2500	2500	2500	0
116	20240724	193200	8234700	2500	2500	2500	2500	0
117	20240724	193100	8234700	2500	2500	2500	2500	0
118	20240724	193000	8234700	2500	2500	2500	2500	0
119	20240724	192900	8234700	2500	2500	2500	2500	0
120	20240724	192800	8234700	2500	2500	2500	2500	0
121	20240724	192700	8234700	2500	2500	2500	2500	0
122	20240724	192600	8234700	2500	2500	2500	2500	10
123	20240724	192500	8234700	2500	2500	2500	2500	0
124	20240724	192400	8234700	2500	2500	2500	2500	0
125	20240724	192300	8234700	2500	2500	2500	2500	0
126	20240724	192200	8234700	2500	2500	2500	2500	0
127	20240724	192100	8234700	2500	2500	2500	2500	0
128	20240724	192000	8234700	2500	2500	2500	2500	0
129	20240724	191900	8234700	2500	2500	2500	2500	0
130	20240724	191800	8234700	2500	2500	2500	2500	0
131	20240724	191700	8234700	2500	2500	2500	2500	0
132	20240724	191600	8234700	2500	2500	2500	2500	0
133	20240724	191500	8234700	2500	2500	2500	2500	0
134	20240724	191400	8234700	2500	2500	2500	2500	0
135	20240724	191300	8234700	2500	2500	2500	2500	0
136	20240724	191200	8234700	2500	2500	2500	2500	0
137	20240724	191100	8234700	2500	2500	2500	2500	0
138	20240724	191000	8234700	2500	2500	2500	2500	0
139	20240724	190900	8234700	2500	2500	2500	2500	0
140	20240724	190800	8234700	2500	2500	2500	2500	0
141	20240724	190700	8234700	2500	2500	2500	2500	0
142	20240724	190600	8234700	2500	2500	2500	2500	0
143	20240724	190500	8234700	2500	2500	2500	2500	0
144	20240724	190400	8234700	2500	2500	2500	2500	0
145	20240724	190300	8234700	2500	2500	2500	2500	0
146	20240724	190200	8234700	2500	2500	2500	2500	0
147	20240724	190100	8234700	2500	2500	2500	2500	0
148	20240724	190000	8234700	2500	2500	2500	2500	0
149	20240724	185900	8234700	2500	2500	2500	2500	0
150	20240724	185800	8234700	2500	2500	2500	2500	0
151	20240724	185700	8234700	2500	2500	2500	2500	0
152	20240724	185600	8234700	2500	2500	2500	2500	10
153	20240724	185500	8234700	2500	2500	2500	2500	0
154	20240724	185400	8234700	2500	2500	2500	2500	0
155	20240724	185300	8234700	2500	2500	2500	2500	0
156	20240724	185200	8234700	2500	2500	2500	2500	0
157	20240724	185100	8234700	2500	2500	2500	2500	0
158	20240724	185000	8234700	2500	2500	2500	2500	0
159	20240724	184900	8234700	2500	2500	2500	2500	0
160	20240724	184800	8234700	2500	2500	2500	2500	0
161	20240724	184700	8234700	2500	2500	2500	2500	0
162	20240724	184600	8234700	2500	2500	2500	2500	0
163	20240724	184500	8234700	2500	2500	2500	2500	0
164	20240724	184400	8234700	2500	2500	2500	2500	0
165	20240724	184300	8234700	2500	2500	2500	2500	0
166	20240724	184200	8234700	2500	2500	2500	2500	0
167	20240724	184100	8234700	2500	2500	2500	2500	0
168	20240724	184000	8234700	2500	2500	2500	2500	0
169	20240724	183900	8234700	2500	2500	2500	2500	0
170	20240724	183800	8234700	2500	2500	2500	2500	0
171	20240724	183700	8234700	2500	2500	2500	2500	0
172	20240724	183600	8234700	2500	2500	2500	2500	0
173	20240724	183500	8234700	2500	2500	2500	2500	0
174	20240724	183400	8234700	2500	2500	2500	2500	0
175	20240724	183300	8234700	2500	2500	2500	2500	0
176	20240724	183200	8234700	2500	2500	2500	2500	0
177	20240724	183100	8234700	2500	2500	2500	2500	0
178	20240724	183000	8234700	2500	2500	2500	2500	0
179	20240724	182900	8234700	2500	2500	2500	2500	0
180	20240724	182800	8234700	2500	2500	2500	2500	0
181	20240724	182700	8234700	2500	2500	2500	2500	0
182	20240724	182600	8234700	2500	2500	2500	2500	10
183	20240724	182500	8234700	2500	2500	2500	2500	0
184	20240724	182400	8234700	2500	2500	2500	2500	0
185	20240724	182300	8234700	2500	2500	2500	2500	0
186	20240724	182200	8234700	2500	2500	2500	2500	0
187	20240724	182100	8234700	2500	2500	2500	2500	0
188	20240724	182000	8234700	2500	2500	2500	2500	0
189	20240724	181900	8234700	2500	2500	2500	2500	0
190	20240724	181800	8234700	2500	2500	2500	2500	0
191	20240724	181700	8234700	2500	2500	2500	2500	0
192	20240724	181600	8234700	2500	2500	2500	2500	0
193	20240724	181500	8234700	2500	2500	2500	2500	0
194	20240724	181400	8234700	2500	2500	2500	2500	0
195	20240724	181300	8234700	2500	2500	2500	2500	0
196	20240724	181200	8234700	2500	2500	2500	2500	0
197	20240724	181100	8234700	2500	2500	2500	2500	0
198	20240724	181000	8234700	2500	2500	2500	2500	0
199	20240724	180900	8234700	2500	2500	2500	2500	0
200	20240724	180800	8234700	2500	2500	2500	2500	0
201	20240724	180700	8234700	2500	2500	2500	2500	0
202	20240724	180600	8234700	2500	2500	2500	2500	0
203	20240724	180500	8234700	2500	2500	2500	2500	0
204	20240724	180400	8234700	2500	2500	2500	2500	0
205	20240724	180300	8234700	2500	2500	2500	2500	0
206	20240724	180200	8234700	2500	2500	2500	2500	0
207	20240724	180100	8234700	2500	2500	2500	2500	0
208	20240724	180000	8234700	2500	2500	2500	2500	0
209	20240724	175900	8234700	2500	2500	2500	2500	0
210	20240724	175800	8234700	2500	2500	2500	2500	0
211	20240724	175700	8234700	2500	2500	2500	2500	0
212	20240724	175600	8234700	2500	2500	2500	2500	10
213	20240724	175500	8234700	2500	2500	2500	2500	0
214	20240724	175400	8234700	2500	2500	2500	2500	0
215	20240724	175300	8234700	2500	2500	2500	2500	0
216	20240724	175200	8234700	2500	2500	2500	2500	0
217	20240724	175100	8234700	2500	2500	2500	2500	0
218	20240724	175000	8234700	2500	2500	2500	2500	0
219	20240724	174900	8234700	2500	2500	2500	2500	0
220	20240724	174800	8234700	2500	2500	2500	2500	0
221	20240724	174700	8234700	2500	2500	2500	2500	0
222	20240724	174600	8234700	2500	2500	2500	2500	0
223	20240724	174500	8234700	2500	2500	2500	2500	0
224	20240724	174400	8234700	2500	2500	2500	2500	0
225	20240724	174300	8234700	2500	2500	2500	2500	0
226	20240724	174200	8234700	2500	2500	2500	2500	0
227	20240724	174100	8234700	2500	2500	2500	2500	0
228	20240724	174000	8234700	2500	2500	2500	2500	0
229	20240724	173900	8234700	2500	2500	2500	2500	0
230	20240724	173800	8234700	2500	2500	2500	2500	0
231	20240724	173700	8234700	2500	2500	2500	2500	0
232	20240724	173600	8234700	2500	2500	2500	2500	0
233	20240724	173500	8234700	2500	2500	2500	2500	0
234	20240724	173400	8234700	2500	2500	2500	2500	0
235	20240724	173300	8234700	2500	2500	2500	2500	0
236	20240724	173200	8234700	2500	2500	2500	2500	0
237	20240724	173100	8234700	2500	2500	2500	2500	0
238	20240724	173000	8234700	2500	2500	2500	2500	0
239	20240724	172900	8234700	2500	2500	2500	2500	0
240	20240724	172800	8234700	2500	2500	2500	2500	0
241	20240724	172700	8234700	2500	2500	2500	2500	0
242	20240724	172600	8234700	2500	2500	2500	2500	10
243	20240724	172500	8234700	2500	2500	2500	2500	0
244	20240724	172400	8234700	2500	2500	2500	2500	0
245	20240724	172300	8234700	2500	2500	2500	2500	0
246	20240724	172200	8234700	2500	2500	2500	2500	0
247	20240724	172100	8234700	2500	2500	2500	2500	0
248	20240724	172000	8234700	2500	2500	2500	2500	0
249	20240724	171900	8234700	2500	2500	2500	2500	0
250	20240724	171800	8234700	2500	2500	2500	2500	0
251	20240724	171700	8234700	2500	2500	2500	2500	0
252	20240724	171600	8234700	2500	2500	2500	2500	0
253	20240724	171500	8234700	2500	2500	2500	2500	0
254	20240724	171400	8234700	2500	2500	2500	2500	0
255	20240724	171300	8234700	2500	2500	2500	2500	0
256	20240724	171200	8234700	2500	2500	2500	2500	0
257	20240724	171100	8234700	2500	2500	2500	2500	0
258	20240724	171000	8234700	2500	2500	2500	2500	0
259	20240724	170900	8234700	2500	2500	2500	2500	0
260	20240724	170800	8234700	2500	2500	2500	2500	0
261	20240724	170700	8234700	2500	2500	2500	2500	0
262	20240724	170600	8234700	2500	2500	2500	2500	0
263	20240724	170500	8234700	2500	2500	2500	2500	0
264	20240724	170400	8234700	2500	2500	2500	2500	0
265	20240724	170300	8234700	2500	2500	2500	2500	0
266	20240724	170200	8234700	2500	2500	2500	2500	0
267	20240724	170100	8234700	2500	2500	2500	2500	0
268	20240724	170000	8234700	2500	2500	2500	2500	0
269	20240724	165900	8234700	2500	2500	2500	2500	0
270	20240724	165800	8234700	2500	2500	2500	2500	0
271	20240724	165700	8234700	2500	2500	2500	2500	0
272	20240724	165600	8234700	2500	2500	2500	2500	10
273	20240724	165500	8234700	2500	2500	2500	2500	0
274	20240724	165400	8234700	2500	2500	2500	2500	0
275	20240724	165300	8234700	2500	2500	2500	2500	0
276	20240724	165200	8234700	2500	2500	2500	2500	0
277	20240724	165100	8234700	2500	2500	2500	2500	0
278	20240724	165000	8234700	2500	2500	2500	2500	0
279	20240724	164900	8234700	2500	2500	2500	2500	0
280	20240724	164800	8234700	2500	2500	2500	2500	0
281	20240724	164700	8234700	2500	2500	2500	2500	0
282	20240724	164600	8234700	2500	2500	2500	2500	0
283	20240724	164500	8234700	2500	2500	2500	2500	0
284	20240724	164400	8234700	2500	2500	2500	2500	0
285	20240724	164300	8234700	2500	2500	2500	2500	0
286	20240724	164200	8234700	2500	2500	2500	2500	0
287	20240724	164100	8234700	2500	2500	2500	2500	0
288	20240724	164000	8234700	2500	2500	2500	2500	0
289	20240724	163900	8234700	2500	2500	2500	2500	0
290	20240724	163800	8234700	2500	2500	2500	2500	0
291	20240724	163700	8234700	2500	2500	2500	2500	0
292	20240724	163600	8234700	2500	2500	2500	2500	0
293	20240724	163500	8234700	2500	2500	2500	2500	0
294	20240724	163400	8234700	2500	2500	2500	2500	0
295	20240724	163300	8234700	2500	2500	2500	2500	0
296	20240724	163200	8234700	2500	2500	2500	2500	0
297	20240724	163100	8234700	2500	2500	2500	2500	0
298	20240724	163000	8234700	2500	2500	2500	2500	0
299	20240724	162900	8234700	2500	2500	2500	2500	0
300	20240724	162800	8234700	2500	2500	2500	2500	0
301	20240724	162700	8234700	2500	2500	2500	2500	0
302	20240724	162600	8234700	2500	2500	2500	2500	10
303	20240724	162500	8234700	2500	2500	2500	2500	0
304	20240724	162400	8234700	2500	2500	2500	2500	0
305	20240724	162300	8234700	2500	2500	2500	2500	0
306	20240724	162200	8234700	2500	2500	2500	2500	0
307	20240724	162100	8234700	2500	2500	2500	2500	0
308	20240724	162000	8234700	2500	2500	2500	2500	0
309	20240724	161900	8234700	2500	2500	2500	2500	0
310	20240724	161800	8234700	2500	2500	2500	2500	0
311	20240724	161700	8234700	2500	2500	2500	2500	0
312	20240724	161600	8234700	2500	2500	2500	2500	0
313	20240724	161500	8234700	2500	2500	2500	2500	0
314	20240724	161400	8234700	2500	2500	2500	2500	0
315	20240724	161300	8234700	2500	2500	2500	2500	0
316	20240724	161200	8234700	2500	2500	2500	2500	0
317	20240724	161100	8234700	2500	2500	2500	2500	0
318	20240724	161000	8234700	2500	2500	2500	2500	0
319	20240724	160900	8234700	2500	2500	2500	2500	0
320	20240724	160800	8234700	2500	2500	2500	2500	0
321	20240724	160700	8234700	2500	2500	2500	2500	0
322	20240724	160600	8234700	2500	2500	2500	2500	0
323	20240724	160500	8234700	2500	2500	2500	2500	0
324	20240724	160400	8234700	2500	2500	2500	2500	0
325	20240724	160300	8234700	2500	2500	2500	2500	0
326	20240724	160200	8234700	2500	2500	2500	2500	0
327	20240724	160100	8234700	2500	2500	2500	2500	0
328	20240724	160000	8234700	2500	2500	2500	2500	0
329	20240724	155900	8234700	2500	2500	2500	2500	0
330	20240724	155800	8234700	2500	2500	2500	2500	0
331	20240724	155700	8234700	2500	2500	2500	2500	0
332	20240724	155600	8234700	2500	2500	2500	2500	10
333	20240724	155500	8234700	2500	2500	2500	2500	0
334	20240724	155400	8234700	2500	2500	2500	2500	0
335	20240724	155300	8234700	2500	2500	2500	2500	0
336	20240724	155200	8234700	2500	2500	2500	2500	0
337	20240724	155100	8234700	2500	2500	2500	2500	0
338	20240724	155000	8234700	2500	2500	2500	2500	0
339	20240724	154900	8234700	2500	2500	2500	2500	0
340	20240724	154800	8234700	2500	2500	2500	2500	0
341	20240724	154700	8234700	2500	2500	2500	2500	0
342	20240724	154600	8234700	2500	2500	2500	2500	0
343	20240724	154500	8234700	2500	2500	2500	2500	0
344	20240724	154400	8234700	2500	2500	2500	2500	0
345	20240724	154300	8234700	2500	2500	2500	2500	0
346	20240724	154200	8234700	2500	2500	2500	2500	0
347	20240724	154100	8234700	2500	2500	2500	2500	0
348	20240724	154000	8234700	2500	2500	2500	2500	0
349	20240724	153900	8234700	2500	2500	2500	2500	0
350	20240724	153800	8234700	2500	2500	2500	2500	0
351	20240724	153700	8234700	2500	2500	2500	2500	0
352	20240724	153600	8234700	2500	2500	2500	2500	0
353	20240724	153500	8234700	2500	2500	2500	2500	0
354	20240724	153400	8234700	2500	2500	2500	2500	0
355	20240724	153300	8234700	2500	2500	2500	2500	0
356	20240724	153200	8234700	2500	2500	2500	2500	0
357	20240724	153100	8234700	2500	2500	2500	2500	0
358	20240724	153000	8234700	2500	2500	2500	2500	10
359	20240724	152900	8209700	2500	2500	2500	2500	0
360	20240724	152800	8209700	2500	2500	2500	2500	0
361	20240724	152700	8209700	2500	2500	2500	2500	0
362	20240724	152600	8209700	2500	2500	2500	2500	0
363	20240724	152500	8209700	2500	2500	2500	2500	0
364	20240724	152400	8209700	2500	2500	2500	2500	0
365	20240724	152300	8209700	2500	2500	2500	2500	0
366	20240724	152200	8209700	2500	2500	2500	2500	0
367	20240724	152100	8209700	2500	2500	2500	2500	0
368	20240724	152000	8209700	2500	2500	2500	2500	0
369	20240724	151900	8209700	2500	2500	2500	2500	0
370	20240724	151800	8209700	2500	2500	2500	2500	0
371	20240724	151700	8209700	2500	2500	2500	2500	0
372	20240724	151600	8209700	2500	2500	2500	2500	0
373	20240724	151500	8209700	2500	2500	2500	2500	0
374	20240724	151400	8209700	2500	2500	2500	2500	0
375	20240724	151300	8209700	2500	2495	2500	2495	2
376	20240724	151200	8204705	2495	2495	2495	2495	1
377	20240724	151100	8202210	2450	2450	2450	2450	0
378	20240724	151000	8202210	2450	2495	2495	2450	300
379	20240724	150900	7463030	2500	2495	2500	2495	4
380	20240724	150800	7453035	2495	2500	2500	2495	2
381	20240724	150700	7448040	2495	2500	2500	2495	2
382	20240724	150600	7443045	2495	2500	2500	2495	15
383	20240724	150500	7405565	2505	2505	2505	2505	0
384	20240724	150400	7405565	2505	2505	2505	2505	0
385	20240724	150300	7405565	2505	2505	2505	2505	0
386	20240724	150200	7405565	2505	2505	2505	2505	1
387	20240724	150100	7403060	2510	2510	2510	2510	0
388	20240724	150000	7403060	2510	2510	2510	2505	4
389	20240724	145900	7393025	2505	2505	2505	2505	1
390	20240724	145800	7390520	2495	2490	2495	2490	18
391	20240724	145700	7345650	2465	2465	2465	2465	0
392	20240724	145600	7345650	2465	2465	2465	2465	0
393	20240724	145500	7345650	2465	2495	2495	2465	1700
394	20240724	145400	3141995	2515	2515	2515	2515	0
395	20240724	145300	3141995	2515	2515	2515	2515	0
396	20240724	145200	3141995	2515	2515	2515	2515	0
397	20240724	145100	3141995	2515	2515	2515	2515	0
398	20240724	145000	3141995	2515	2515	2515	2515	0
399	20240724	144900	3141995	2515	2515	2515	2515	0
400	20240724	144800	3141995	2515	2515	2515	2515	0
401	20240724	144700	3141995	2515	2515	2515	2515	0
402	20240724	144600	3141995	2515	2515	2515	2515	0
403	20240724	144500	3141995	2515	2515	2515	2515	0
404	20240724	144400	3141995	2515	2515	2515	2515	0
405	20240724	144300	3141995	2515	2515	2515	2515	0
406	20240724	144200	3141995	2515	2515	2515	2515	0
407	20240724	144100	3141995	2515	2515	2515	2515	0
408	20240724	144000	3141995	2515	2515	2515	2515	0
409	20240724	143900	3141995	2515	2515	2515	2515	0
410	20240724	143800	3141995	2515	2515	2515	2515	0
411	20240724	143700	3141995	2515	2515	2515	2515	0
412	20240724	143600	3141995	2515	2515	2515	2515	0
413	20240724	143500	3141995	2515	2515	2515	2515	0
414	20240724	143400	3141995	2515	2515	2515	2515	0
415	20240724	143300	3141995	2515	2515	2515	2515	0
416	20240724	143200	3141995	2515	2515	2515	2515	0
417	20240724	143100	3141995	2515	2515	2515	2515	0
418	20240724	143000	3141995	2515	2515	2515	2515	0
419	20240724	142900	3141995	2515	2515	2515	2515	0
420	20240724	142800	3141995	2515	2515	2515	2515	0
421	20240724	142700	3141995	2515	2515	2515	2515	0
422	20240724	142600	3141995	2515	2515	2515	2515	0
423	20240724	142500	3141995	2515	2515	2515	2515	0
424	20240724	142400	3141995	2515	2515	2515	2515	0
425	20240724	142300	3141995	2515	2515	2515	2515	0
426	20240724	142200	3141995	2515	2515	2515	2515	0
427	20240724	142100	3141995	2515	2515	2515	2515	0
428	20240724	142000	3141995	2515	2515	2515	2515	0
429	20240724	141900	3141995	2515	2515	2515	2515	0
430	20240724	141800	3141995	2515	2515	2515	2515	0
431	20240724	141700	3141995	2515	2515	2515	2515	0
432	20240724	141600	3141995	2515	2515	2515	2515	0
433	20240724	141500	3141995	2515	2515	2515	2515	0
434	20240724	141400	3141995	2515	2515	2515	2515	0
435	20240724	141300	3141995	2515	2515	2515	2515	0
436	20240724	141200	3141995	2515	2515	2515	2515	0
437	20240724	141100	3141995	2515	2515	2515	2515	0
438	20240724	141000	3141995	2515	2515	2515	2515	0
439	20240724	140900	3141995	2515	2515	2515	2515	0
440	20240724	140800	3141995	2515	2515	2515	2515	0
441	20240724	140700	3141995	2515	2515	2515	2515	0
442	20240724	140600	3141995	2515	2515	2515	2515	0
443	20240724	140500	3141995	2515	2515	2515	2515	0
444	20240724	140400	3141995	2515	2515	2515	2515	0
445	20240724	140300	3141995	2515	2515	2515	2515	0
446	20240724	140200	3141995	2515	2515	2515	2515	0
447	20240724	140100	3141995	2515	2515	2515	2515	1
448	20240724	140000	3139480	2495	2495	2495	2495	0
449	20240724	135900	3139480	2495	2495	2495	2495	0
450	20240724	135800	3139480	2495	2495	2495	2495	0
451	20240724	135700	3139480	2495	2495	2495	2495	0
452	20240724	135600	3139480	2495	2495	2495	2495	0
453	20240724	135500	3139480	2495	2495	2495	2495	0
454	20240724	135400	3139480	2495	2495	2495	2495	0
455	20240724	135300	3139480	2495	2495	2495	2495	0
456	20240724	135200	3139480	2495	2495	2495	2495	0
457	20240724	135100	3139480	2495	2495	2495	2495	0
458	20240724	135000	3139480	2495	2495	2495	2495	0
459	20240724	134900	3139480	2495	2495	2495	2495	0
460	20240724	134800	3139480	2495	2495	2495	2495	0
461	20240724	134700	3139480	2495	2495	2495	2495	0
462	20240724	134600	3139480	2495	2495	2495	2495	0
463	20240724	134500	3139480	2495	2495	2495	2495	0
464	20240724	134400	3139480	2495	2495	2495	2495	0
465	20240724	134300	3139480	2495	2495	2495	2495	0
466	20240724	134200	3139480	2495	2495	2495	2495	0
467	20240724	134100	3139480	2495	2495	2495	2495	0
468	20240724	134000	3139480	2495	2495	2495	2495	0
469	20240724	133900	3139480	2495	2495	2495	2495	0
470	20240724	133800	3139480	2495	2495	2495	2495	0
471	20240724	133700	3139480	2495	2495	2495	2495	0
472	20240724	133600	3139480	2495	2495	2495	2495	0
473	20240724	133500	3139480	2495	2495	2495	2495	0
474	20240724	133400	3139480	2495	2495	2495	2495	0
475	20240724	133300	3139480	2495	2495	2495	2495	0
476	20240724	133200	3139480	2495	2495	2495	2495	0
477	20240724	133100	3139480	2495	2495	2495	2495	0
478	20240724	133000	3139480	2495	2495	2495	2495	0
479	20240724	132900	3139480	2495	2495	2495	2495	120
480	20240724	132800	2840080	2500	2500	2500	2500	0
481	20240724	132700	2840080	2500	2500	2500	2500	0
482	20240724	132600	2840080	2500	2500	2500	2500	0
483	20240724	132500	2840080	2500	2500	2500	2500	0
484	20240724	132400	2840080	2500	2500	2500	2500	0
485	20240724	132300	2840080	2500	2500	2500	2500	0
486	20240724	132200	2840080	2500	2500	2500	2500	0
487	20240724	132100	2840080	2500	2500	2500	2500	0
488	20240724	132000	2840080	2500	2500	2500	2500	0
489	20240724	131900	2840080	2500	2500	2500	2500	0
490	20240724	131800	2840080	2500	2500	2500	2500	0
491	20240724	131700	2840080	2500	2500	2500	2500	0
492	20240724	131600	2840080	2500	2500	2500	2500	0
493	20240724	131500	2840080	2500	2500	2500	2500	0
494	20240724	131400	2840080	2500	2500	2500	2500	0
495	20240724	131300	2840080	2500	2500	2500	2500	0
496	20240724	131200	2840080	2500	2500	2500	2500	0
497	20240724	131100	2840080	2500	2500	2500	2500	0
498	20240724	131000	2840080	2500	2500	2500	2500	0
499	20240724	130900	2840080	2500	2500	2500	2500	0
500	20240724	130800	2840080	2500	2500	2500	2500	0
501	20240724	130700	2840080	2500	2500	2500	2500	0
502	20240724	130600	2840080	2500	2500	2500	2500	0
503	20240724	130500	2840080	2500	2500	2500	2500	0
504	20240724	130400	2840080	2500	2500	2500	2500	0
505	20240724	130300	2840080	2500	2500	2500	2500	0
506	20240724	130200	2840080	2500	2500	2500	2500	0
507	20240724	130100	2840080	2500	2500	2500	2500	0
508	20240724	130000	2840080	2500	2500	2500	2500	0
509	20240724	125900	2840080	2500	2500	2500	2500	0
510	20240724	125800	2840080	2500	2500	2500	2500	0
511	20240724	125700	2840080	2500	2500	2500	2500	0
512	20240724	125600	2840080	2500	2500	2500	2500	0
513	20240724	125500	2840080	2500	2500	2500	2500	0
514	20240724	125400	2840080	2500	2500	2500	2500	0
515	20240724	125300	2840080	2500	2500	2500	2500	0
516	20240724	125200	2840080	2500	2500	2500	2500	0
517	20240724	125100	2840080	2500	2500	2500	2500	0
518	20240724	125000	2840080	2500	2500	2500	2500	0
519	20240724	124900	2840080	2500	2500	2500	2500	0
520	20240724	124800	2840080	2500	2500	2500	2500	0
521	20240724	124700	2840080	2500	2500	2500	2500	0
522	20240724	124600	2840080	2500	2500	2500	2500	0
523	20240724	124500	2840080	2500	2500	2500	2500	0
524	20240724	124400	2840080	2500	2500	2500	2500	0
525	20240724	124300	2840080	2500	2500	2500	2500	0
526	20240724	124200	2840080	2500	2500	2500	2500	0
527	20240724	124100	2840080	2500	2500	2500	2500	0
528	20240724	124000	2840080	2500	2500	2500	2500	0
529	20240724	123900	2840080	2500	2500	2500	2500	0
530	20240724	123800	2840080	2500	2500	2500	2500	0
531	20240724	123700	2840080	2500	2500	2500	2500	0
532	20240724	123600	2840080	2500	2500	2500	2500	0
533	20240724	123500	2840080	2500	2500	2500	2500	0
534	20240724	123400	2840080	2500	2500	2500	2500	0
535	20240724	123300	2840080	2500	2500	2500	2500	0
536	20240724	123200	2840080	2500	2500	2500	2500	0
537	20240724	123100	2840080	2500	2500	2500	2500	0
538	20240724	123000	2840080	2500	2500	2500	2500	0
539	20240724	122900	2840080	2500	2500	2500	2500	0
540	20240724	122800	2840080	2500	2500	2500	2500	0
541	20240724	122700	2840080	2500	2500	2500	2500	0
542	20240724	122600	2840080	2500	2500	2500	2500	0
543	20240724	122500	2840080	2500	2500	2500	2500	0
544	20240724	122400	2840080	2500	2500	2500	2500	0
545	20240724	122300	2840080	2500	2500	2500	2500	0
546	20240724	122200	2840080	2500	2500	2500	2500	0
547	20240724	122100	2840080	2500	2500	2500	2500	0
548	20240724	122000	2840080	2500	2500	2500	2500	0
549	20240724	121900	2840080	2500	2500	2500	2500	0
550	20240724	121800	2840080	2500	2500	2500	2500	0
551	20240724	121700	2840080	2500	2500	2500	2500	0
552	20240724	121600	2840080	2500	2500	2500	2500	0
553	20240724	121500	2840080	2500	2500	2500	2500	0
554	20240724	121400	2840080	2500	2500	2500	2500	1
555	20240724	121300	2837580	2500	2500	2500	2500	0
556	20240724	121200	2837580	2500	2500	2500	2500	0
557	20240724	121100	2837580	2500	2500	2500	2500	0
558	20240724	121000	2837580	2500	2500	2500	2500	0
559	20240724	120900	2837580	2500	2500	2500	2500	0
560	20240724	120800	2837580	2500	2500	2500	2500	0
561	20240724	120700	2837580	2500	2500	2500	2500	0
562	20240724	120600	2837580	2500	2500	2500	2500	0
563	20240724	120500	2837580	2500	2500	2500	2500	0
564	20240724	120400	2837580	2500	2500	2500	2500	0
565	20240724	120300	2837580	2500	2500	2500	2500	0
566	20240724	120200	2837580	2500	2500	2500	2500	0
567	20240724	120100	2837580	2500	2500	2500	2500	0
568	20240724	120000	2837580	2500	2500	2500	2500	0
569	20240724	115900	2837580	2500	2500	2500	2500	0
570	20240724	115800	2837580	2500	2500	2500	2500	0
571	20240724	115700	2837580	2500	2500	2500	2500	0
572	20240724	115600	2837580	2500	2500	2500	2500	129
573	20240724	115500	2515080	2505	2505	2505	2505	0
574	20240724	115400	2515080	2505	2505	2505	2505	0
575	20240724	115300	2515080	2505	2505	2505	2505	0
576	20240724	115200	2515080	2505	2505	2505	2505	0
577	20240724	115100	2515080	2505	2505	2505	2505	0
578	20240724	115000	2515080	2505	2505	2505	2505	0
579	20240724	114900	2515080	2505	2505	2505	2505	0
580	20240724	114800	2515080	2505	2505	2505	2505	0
581	20240724	114700	2515080	2505	2505	2505	2505	0
582	20240724	114600	2515080	2505	2505	2505	2505	0
583	20240724	114500	2515080	2505	2505	2505	2505	0
584	20240724	114400	2515080	2505	2505	2505	2505	0
585	20240724	114300	2515080	2505	2505	2505	2505	0
586	20240724	114200	2515080	2505	2505	2505	2505	0
587	20240724	114100	2515080	2505	2505	2505	2505	0
588	20240724	114000	2515080	2505	2505	2505	2505	0
589	20240724	113900	2515080	2505	2505	2505	2505	0
590	20240724	113800	2515080	2505	2505	2505	2505	0
591	20240724	113700	2515080	2505	2505	2505	2505	0
592	20240724	113600	2515080	2505	2505	2505	2505	0
593	20240724	113500	2515080	2505	2505	2505	2505	0
594	20240724	113400	2515080	2505	2505	2505	2505	0
595	20240724	113300	2515080	2505	2505	2505	2505	0
596	20240724	113200	2515080	2505	2505	2505	2505	0
597	20240724	113100	2515080	2505	2505	2505	2505	0
598	20240724	113000	2515080	2505	2505	2505	2505	0
599	20240724	112900	2515080	2505	2505	2505	2505	0
600	20240724	112800	2515080	2505	2505	2505	2505	0
601	20240724	112700	2515080	2505	2505	2505	2505	0
602	20240724	112600	2515080	2505	2505	2505	2505	0
603	20240724	112500	2515080	2505	2505	2505	2505	0
604	20240724	112400	2515080	2505	2505	2505	2505	0
605	20240724	112300	2515080	2505	2505	2505	2505	0
606	20240724	112200	2515080	2505	2505	2505	2505	0
607	20240724	112100	2515080	2505	2505	2505	2505	0
608	20240724	112000	2515080	2505	2505	2505	2505	0
609	20240724	111900	2515080	2505	2505	2505	2505	0
610	20240724	111800	2515080	2505	2505	2505	2505	0
611	20240724	111700	2515080	2505	2505	2505	2505	0
612	20240724	111600	2515080	2505	2505	2505	2505	0
613	20240724	111500	2515080	2505	2505	2505	2505	0
614	20240724	111400	2515080	2505	2505	2505	2505	0
615	20240724	111300	2515080	2505	2505	2505	2505	0
616	20240724	111200	2515080	2505	2505	2505	2505	0
617	20240724	111100	2515080	2505	2505	2505	2505	0
618	20240724	111000	2515080	2505	2505	2505	2505	0
619	20240724	110900	2515080	2505	2505	2505	2505	1000
620	20240724	110800	10080	2520	2520	2520	2520	0
621	20240724	110700	10080	2520	2520	2520	2520	0
622	20240724	110600	10080	2520	2520	2520	2520	0
623	20240724	110500	10080	2520	2520	2520	2520	0
624	20240724	110400	10080	2520	2520	2520	2520	0
625	20240724	110300	10080	2520	2520	2520	2520	0
626	20240724	110200	10080	2520	2520	2520	2520	0
627	20240724	110100	10080	2520	2520	2520	2520	0
628	20240724	110000	10080	2520	2520	2520	2520	0
629	20240724	105900	10080	2520	2520	2520	2520	0
630	20240724	105800	10080	2520	2520	2520	2520	0
631	20240724	105700	10080	2520	2520	2520	2520	0
632	20240724	105600	10080	2520	2520	2520	2520	0
633	20240724	105500	10080	2520	2520	2520	2520	0
634	20240724	105400	10080	2520	2520	2520	2520	0
635	20240724	105300	10080	2520	2520	2520	2520	0
636	20240724	105200	10080	2520	2520	2520	2520	0
637	20240724	105100	10080	2520	2520	2520	2520	0
638	20240724	105000	10080	2520	2520	2520	2520	0
639	20240724	104900	10080	2520	2520	2520	2520	0
640	20240724	104800	10080	2520	2520	2520	2520	0
641	20240724	104700	10080	2520	2520	2520	2520	0
642	20240724	104600	10080	2520	2520	2520	2520	0
643	20240724	104500	10080	2520	2520	2520	2520	0
644	20240724	104400	10080	2520	2520	2520	2520	0
645	20240724	104300	10080	2520	2520	2520	2520	0
646	20240724	104200	10080	2520	2520	2520	2520	0
647	20240724	104100	10080	2520	2520	2520	2520	0
648	20240724	104000	10080	2520	2520	2520	2520	0
649	20240724	103900	10080	2520	2520	2520	2520	0
650	20240724	103800	10080	2520	2520	2520	2520	0
651	20240724	103700	10080	2520	2520	2520	2520	0
652	20240724	103600	10080	2520	2520	2520	2520	0
653	20240724	103500	10080	2520	2520	2520	2520	0
654	20240724	103400	10080	2520	2520	2520	2520	0
655	20240724	103300	10080	2520	2520	2520	2520	0
656	20240724	103200	10080	2520	2520	2520	2520	0
657	20240724	103100	10080	2520	2520	2520	2520	0
658	20240724	103000	10080	2520	2520	2520	2520	0
659	20240724	102900	10080	2520	2520	2520	2520	0
660	20240724	102800	10080	2520	2520	2520	2520	0
661	20240724	102700	10080	2520	2520	2520	2520	0
662	20240724	102600	10080	2520	2520	2520	2520	0
663	20240724	102500	10080	2520	2520	2520	2520	0
664	20240724	102400	10080	2520	2520	2520	2520	0
665	20240724	102300	10080	2520	2520	2520	2520	0
666	20240724	102200	10080	2520	2520	2520	2520	0
667	20240724	102100	10080	2520	2520	2520	2520	0
668	20240724	102000	10080	2520	2520	2520	2520	0
669	20240724	101900	10080	2520	2520	2520	2520	0
670	20240724	101800	10080	2520	2520	2520	2520	0
671	20240724	101700	10080	2520	2520	2520	2520	0
672	20240724	101600	10080	2520	2520	2520	2520	0
673	20240724	101500	10080	2520	2520	2520	2520	0
674	20240724	101400	10080	2520	2520	2520	2520	0
675	20240724	101300	10080	2520	2520	2520	2520	0
676	20240724	101200	10080	2520	2520	2520	2520	0
677	20240724	101100	10080	2520	2520	2520	2520	0
678	20240724	101000	10080	2520	2520	2520	2520	0
679	20240724	100900	10080	2520	2520	2520	2520	0
680	20240724	100800	10080	2520	2520	2520	2520	0
681	20240724	100700	10080	2520	2520	2520	2520	0
682	20240724	100600	10080	2520	2520	2520	2520	0
683	20240724	100500	10080	2520	2520	2520	2520	0
684	20240724	100400	10080	2520	2520	2520	2520	0
685	20240724	100300	10080	2520	2520	2520	2520	0
686	20240724	100200	10080	2520	2520	2520	2520	0
687	20240724	100100	10080	2520	2520	2520	2520	0
688	20240724	100000	10080	2520	2520	2520	2520	0
689	20240724	095900	10080	2520	2520	2520	2520	0
690	20240724	095800	10080	2520	2520	2520	2520	4
691	20240724	095700	0	2505	2505	2505	2505	0
692	20240724	095600	0	2505	2505	2505	2505	0
693	20240724	095500	0	2505	2505	2505	2505	0
694	20240724	095400	0	2505	2505	2505	2505	0
695	20240724	095300	0	2505	2505	2505	2505	0
696	20240724	095200	0	2505	2505	2505	2505	0
697	20240724	095100	0	2505	2505	2505	2505	0
698	20240724	095000	0	2505	2505	2505	2505	0
699	20240724	094900	0	2505	2505	2505	2505	0
700	20240724	094800	0	2505	2505	2505	2505	0
701	20240724	094700	0	2505	2505	2505	2505	0
702	20240724	094600	0	2505	2505	2505	2505	0
703	20240724	094500	0	2505	2505	2505	2505	0
704	20240724	094400	0	2505	2505	2505	2505	0
705	20240724	094300	0	2505	2505	2505	2505	0
706	20240724	094200	0	2505	2505	2505	2505	0
707	20240724	094100	0	2505	2505	2505	2505	0
708	20240724	094000	0	2505	2505	2505	2505	0
709	20240724	093900	0	2505	2505	2505	2505	0
710	20240724	093800	0	2505	2505	2505	2505	0
711	20240724	093700	0	2505	2505	2505	2505	0
712	20240724	093600	0	2505	2505	2505	2505	0
713	20240724	093500	0	2505	2505	2505	2505	0
714	20240724	093400	0	2505	2505	2505	2505	0
715	20240724	093300	0	2505	2505	2505	2505	0
716	20240724	093200	0	2505	2505	2505	2505	0
717	20240724	093100	0	2505	2505	2505	2505	0
718	20240724	093000	0	2505	2505	2505	2505	0
719	20240724	092900	0	2505	2505	2505	2505	0
720	20240724	092800	0	2505	2505	2505	2505	0
721	20240724	092700	0	2505	2505	2505	2505	0
722	20240724	092600	0	2505	2505	2505	2505	0
723	20240724	092500	0	2505	2505	2505	2505	0
724	20240724	092400	0	2505	2505	2505	2505	0
725	20240724	092300	0	2505	2505	2505	2505	0
726	20240724	092200	0	2505	2505	2505	2505	0
727	20240724	092100	0	2505	2505	2505	2505	0
728	20240724	092000	0	2505	2505	2505	2505	0
729	20240724	091900	0	2505	2505	2505	2505	0
730	20240724	091800	0	2505	2505	2505	2505	0
731	20240724	091700	0	2505	2505	2505	2505	0
732	20240724	091600	0	2505	2505	2505	2505	0
733	20240724	091500	0	2505	2505	2505	2505	0
734	20240724	091400	0	2505	2505	2505	2505	0
735	20240724	091300	0	2505	2505	2505	2505	0
736	20240724	091200	0	2505	2505	2505	2505	0
737	20240724	091100	0	2505	2505	2505	2505	0
738	20240724	091000	0	2505	2505	2505	2505	0
739	20240724	090900	0	2505	2505	2505	2505	0
740	20240724	090800	0	2505	2505	2505	2505	0
741	20240724	090700	0	2505	2505	2505	2505	0
742	20240724	090600	0	2505	2505	2505	2505	0
743	20240724	090500	0	2505	2505	2505	2505	0
744	20240724	090400	0	2505	2505	2505	2505	0
745	20240724	090300	0	2505	2505	2505	2505	0
746	20240724	090200	0	2505	2505	2505	2505	0
747	20240724	090100	0	2505	2505	2505	2505	0
748	20240724	090000	0	2505	2505	2505	2505	0