KissMeData/224810/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	205500	8965935	2180	2180	2180	2180	1
3	20240708	205400	8965935	2180	2180	2180	2180	0
4	20240708	205300	8965935	2180	2180	2180	2180	0
5	20240708	205200	8965935	2180	2180	2180	2180	0
6	20240708	205100	8965935	2180	2180	2180	2180	0
7	20240708	205000	8965935	2180	2180	2180	2180	0
8	20240708	204900	8965935	2180	2180	2180	2180	0
9	20240708	204800	8965935	2180	2180	2180	2180	0
10	20240708	204700	8965935	2180	2180	2180	2180	0
11	20240708	204600	8965935	2180	2180	2180	2180	0
12	20240708	204500	8965935	2180	2180	2180	2180	0
13	20240708	204400	8965935	2180	2180	2180	2180	0
14	20240708	204300	8965935	2180	2180	2180	2180	0
15	20240708	204200	8965935	2180	2180	2180	2180	0
16	20240708	204100	8965935	2180	2180	2180	2180	0
17	20240708	204000	8965935	2180	2180	2180	2180	0
18	20240708	203900	8965935	2180	2180	2180	2180	0
19	20240708	203800	8965935	2180	2180	2180	2180	0
20	20240708	203700	8965935	2180	2180	2180	2180	0
21	20240708	203600	8965935	2180	2180	2180	2180	0
22	20240708	203500	8965935	2180	2180	2180	2180	0
23	20240708	203400	8965935	2180	2180	2180	2180	0
24	20240708	203300	8965935	2180	2180	2180	2180	0
25	20240708	203200	8965935	2180	2180	2180	2180	0
26	20240708	203100	8965935	2180	2180	2180	2180	0
27	20240708	203000	8965935	2180	2180	2180	2180	0
28	20240708	202900	8965935	2180	2180	2180	2180	0
29	20240708	202800	8965935	2180	2180	2180	2180	0
30	20240708	202700	8965935	2180	2180	2180	2180	0
31	20240708	202600	8965935	2180	2180	2180	2180	0
32	20240708	202500	8965935	2180	2180	2180	2180	1
33	20240708	202400	8965935	2180	2180	2180	2180	0
34	20240708	202300	8965935	2180	2180	2180	2180	0
35	20240708	202200	8965935	2180	2180	2180	2180	0
36	20240708	202100	8965935	2180	2180	2180	2180	0
37	20240708	202000	8965935	2180	2180	2180	2180	0
38	20240708	201900	8965935	2180	2180	2180	2180	0
39	20240708	201800	8965935	2180	2180	2180	2180	0
40	20240708	201700	8965935	2180	2180	2180	2180	0
41	20240708	201600	8965935	2180	2180	2180	2180	0
42	20240708	201500	8965935	2180	2180	2180	2180	0
43	20240708	201400	8965935	2180	2180	2180	2180	0
44	20240708	201300	8965935	2180	2180	2180	2180	0
45	20240708	201200	8965935	2180	2180	2180	2180	0
46	20240708	201100	8965935	2180	2180	2180	2180	0
47	20240708	201000	8965935	2180	2180	2180	2180	0
48	20240708	200900	8965935	2180	2180	2180	2180	0
49	20240708	200800	8965935	2180	2180	2180	2180	0
50	20240708	200700	8965935	2180	2180	2180	2180	0
51	20240708	200600	8965935	2180	2180	2180	2180	0
52	20240708	200500	8965935	2180	2180	2180	2180	0
53	20240708	200400	8965935	2180	2180	2180	2180	0
54	20240708	200300	8965935	2180	2180	2180	2180	0
55	20240708	200200	8965935	2180	2180	2180	2180	0
56	20240708	200100	8965935	2180	2180	2180	2180	0
57	20240708	200000	8965935	2180	2180	2180	2180	0
58	20240708	195900	8965935	2180	2180	2180	2180	0
59	20240708	195800	8965935	2180	2180	2180	2180	0
60	20240708	195700	8965935	2180	2180	2180	2180	0
61	20240708	195600	8965935	2180	2180	2180	2180	0
62	20240708	195500	8965935	2180	2180	2180	2180	1
63	20240708	195400	8965935	2180	2180	2180	2180	0
64	20240708	195300	8965935	2180	2180	2180	2180	0
65	20240708	195200	8965935	2180	2180	2180	2180	0
66	20240708	195100	8965935	2180	2180	2180	2180	0
67	20240708	195000	8965935	2180	2180	2180	2180	0
68	20240708	194900	8965935	2180	2180	2180	2180	0
69	20240708	194800	8965935	2180	2180	2180	2180	0
70	20240708	194700	8965935	2180	2180	2180	2180	0
71	20240708	194600	8965935	2180	2180	2180	2180	0
72	20240708	194500	8965935	2180	2180	2180	2180	0
73	20240708	194400	8965935	2180	2180	2180	2180	0
74	20240708	194300	8965935	2180	2180	2180	2180	0
75	20240708	194200	8965935	2180	2180	2180	2180	0
76	20240708	194100	8965935	2180	2180	2180	2180	0
77	20240708	194000	8965935	2180	2180	2180	2180	0
78	20240708	193900	8965935	2180	2180	2180	2180	0
79	20240708	193800	8965935	2180	2180	2180	2180	0
80	20240708	193700	8965935	2180	2180	2180	2180	0
81	20240708	193600	8965935	2180	2180	2180	2180	0
82	20240708	193500	8965935	2180	2180	2180	2180	0
83	20240708	193400	8965935	2180	2180	2180	2180	0
84	20240708	193300	8965935	2180	2180	2180	2180	0
85	20240708	193200	8965935	2180	2180	2180	2180	0
86	20240708	193100	8965935	2180	2180	2180	2180	0
87	20240708	193000	8965935	2180	2180	2180	2180	0
88	20240708	192900	8965935	2180	2180	2180	2180	0
89	20240708	192800	8965935	2180	2180	2180	2180	0
90	20240708	192700	8965935	2180	2180	2180	2180	0
91	20240708	192600	8965935	2180	2180	2180	2180	0
92	20240708	192500	8965935	2180	2180	2180	2180	1
93	20240708	192400	8965935	2180	2180	2180	2180	0
94	20240708	192300	8965935	2180	2180	2180	2180	0
95	20240708	192200	8965935	2180	2180	2180	2180	0
96	20240708	192100	8965935	2180	2180	2180	2180	0
97	20240708	192000	8965935	2180	2180	2180	2180	0
98	20240708	191900	8965935	2180	2180	2180	2180	0
99	20240708	191800	8965935	2180	2180	2180	2180	0
100	20240708	191700	8965935	2180	2180	2180	2180	0
101	20240708	191600	8965935	2180	2180	2180	2180	0
102	20240708	191500	8965935	2180	2180	2180	2180	0
103	20240708	191400	8965935	2180	2180	2180	2180	0
104	20240708	191300	8965935	2180	2180	2180	2180	0
105	20240708	191200	8965935	2180	2180	2180	2180	0
106	20240708	191100	8965935	2180	2180	2180	2180	0
107	20240708	191000	8965935	2180	2180	2180	2180	0
108	20240708	190900	8965935	2180	2180	2180	2180	0
109	20240708	190800	8965935	2180	2180	2180	2180	0
110	20240708	190700	8965935	2180	2180	2180	2180	0
111	20240708	190600	8965935	2180	2180	2180	2180	0
112	20240708	190500	8965935	2180	2180	2180	2180	0
113	20240708	190400	8965935	2180	2180	2180	2180	0
114	20240708	190300	8965935	2180	2180	2180	2180	0
115	20240708	190200	8965935	2180	2180	2180	2180	0
116	20240708	190100	8965935	2180	2180	2180	2180	0
117	20240708	190000	8965935	2180	2180	2180	2180	0
118	20240708	185900	8965935	2180	2180	2180	2180	0
119	20240708	185800	8965935	2180	2180	2180	2180	0
120	20240708	185700	8965935	2180	2180	2180	2180	0
121	20240708	185600	8965935	2180	2180	2180	2180	0
122	20240708	185500	8965935	2180	2180	2180	2180	1
123	20240708	185400	8965935	2180	2180	2180	2180	0
124	20240708	185300	8965935	2180	2180	2180	2180	0
125	20240708	185200	8965935	2180	2180	2180	2180	0
126	20240708	185100	8965935	2180	2180	2180	2180	0
127	20240708	185000	8965935	2180	2180	2180	2180	0
128	20240708	184900	8965935	2180	2180	2180	2180	0
129	20240708	184800	8965935	2180	2180	2180	2180	0
130	20240708	184700	8965935	2180	2180	2180	2180	0
131	20240708	184600	8965935	2180	2180	2180	2180	0
132	20240708	184500	8965935	2180	2180	2180	2180	0
133	20240708	184400	8965935	2180	2180	2180	2180	0
134	20240708	184300	8965935	2180	2180	2180	2180	0
135	20240708	184200	8965935	2180	2180	2180	2180	0
136	20240708	184100	8965935	2180	2180	2180	2180	0
137	20240708	184000	8965935	2180	2180	2180	2180	0
138	20240708	183900	8965935	2180	2180	2180	2180	0
139	20240708	183800	8965935	2180	2180	2180	2180	0
140	20240708	183700	8965935	2180	2180	2180	2180	0
141	20240708	183600	8965935	2180	2180	2180	2180	0
142	20240708	183500	8965935	2180	2180	2180	2180	0
143	20240708	183400	8965935	2180	2180	2180	2180	0
144	20240708	183300	8965935	2180	2180	2180	2180	0
145	20240708	183200	8965935	2180	2180	2180	2180	0
146	20240708	183100	8965935	2180	2180	2180	2180	0
147	20240708	183000	8965935	2180	2180	2180	2180	0
148	20240708	182900	8965935	2180	2180	2180	2180	0
149	20240708	182800	8965935	2180	2180	2180	2180	0
150	20240708	182700	8965935	2180	2180	2180	2180	0
151	20240708	182600	8965935	2180	2180	2180	2180	0
152	20240708	182500	8965935	2180	2180	2180	2180	1
153	20240708	182400	8965935	2180	2180	2180	2180	0
154	20240708	182300	8965935	2180	2180	2180	2180	0
155	20240708	182200	8965935	2180	2180	2180	2180	0
156	20240708	182100	8965935	2180	2180	2180	2180	0
157	20240708	182000	8965935	2180	2180	2180	2180	0
158	20240708	181900	8965935	2180	2180	2180	2180	0
159	20240708	181800	8965935	2180	2180	2180	2180	0
160	20240708	181700	8965935	2180	2180	2180	2180	0
161	20240708	181600	8965935	2180	2180	2180	2180	0
162	20240708	181500	8965935	2180	2180	2180	2180	0
163	20240708	181400	8965935	2180	2180	2180	2180	0
164	20240708	181300	8965935	2180	2180	2180	2180	0
165	20240708	181200	8965935	2180	2180	2180	2180	0
166	20240708	181100	8965935	2180	2180	2180	2180	0
167	20240708	181000	8965935	2180	2180	2180	2180	0
168	20240708	180900	8965935	2180	2180	2180	2180	0
169	20240708	180800	8965935	2180	2180	2180	2180	0
170	20240708	180700	8965935	2180	2180	2180	2180	0
171	20240708	180600	8965935	2180	2180	2180	2180	0
172	20240708	180500	8965935	2180	2180	2180	2180	0
173	20240708	180400	8965935	2180	2180	2180	2180	0
174	20240708	180300	8965935	2180	2180	2180	2180	0
175	20240708	180200	8965935	2180	2180	2180	2180	0
176	20240708	180100	8965935	2180	2180	2180	2180	0
177	20240708	180000	8965935	2180	2180	2180	2180	0
178	20240708	175900	8965935	2180	2180	2180	2180	0
179	20240708	175800	8965935	2180	2180	2180	2180	0
180	20240708	175700	8965935	2180	2180	2180	2180	0
181	20240708	175600	8965935	2180	2180	2180	2180	0
182	20240708	175500	8965935	2180	2180	2180	2180	1
183	20240708	175400	8965935	2180	2180	2180	2180	0
184	20240708	175300	8965935	2180	2180	2180	2180	0
185	20240708	175200	8965935	2180	2180	2180	2180	0
186	20240708	175100	8965935	2180	2180	2180	2180	0
187	20240708	175000	8965935	2180	2180	2180	2180	0
188	20240708	174900	8965935	2180	2180	2180	2180	0
189	20240708	174800	8965935	2180	2180	2180	2180	0
190	20240708	174700	8965935	2180	2180	2180	2180	0
191	20240708	174600	8965935	2180	2180	2180	2180	0
192	20240708	174500	8965935	2180	2180	2180	2180	0
193	20240708	174400	8965935	2180	2180	2180	2180	0
194	20240708	174300	8965935	2180	2180	2180	2180	0
195	20240708	174200	8965935	2180	2180	2180	2180	0
196	20240708	174100	8965935	2180	2180	2180	2180	0
197	20240708	174000	8965935	2180	2180	2180	2180	0
198	20240708	173900	8965935	2180	2180	2180	2180	0
199	20240708	173800	8965935	2180	2180	2180	2180	0
200	20240708	173700	8965935	2180	2180	2180	2180	0
201	20240708	173600	8965935	2180	2180	2180	2180	0
202	20240708	173500	8965935	2180	2180	2180	2180	0
203	20240708	173400	8965935	2180	2180	2180	2180	0
204	20240708	173300	8965935	2180	2180	2180	2180	0
205	20240708	173200	8965935	2180	2180	2180	2180	0
206	20240708	173100	8965935	2180	2180	2180	2180	0
207	20240708	173000	8965935	2180	2180	2180	2180	0
208	20240708	172900	8965935	2180	2180	2180	2180	0
209	20240708	172800	8965935	2180	2180	2180	2180	0
210	20240708	172700	8965935	2180	2180	2180	2180	0
211	20240708	172600	8965935	2180	2180	2180	2180	0
212	20240708	172500	8965935	2180	2180	2180	2180	1
213	20240708	172400	8965935	2180	2180	2180	2180	0
214	20240708	172300	8965935	2180	2180	2180	2180	0
215	20240708	172200	8965935	2180	2180	2180	2180	0
216	20240708	172100	8965935	2180	2180	2180	2180	0
217	20240708	172000	8965935	2180	2180	2180	2180	0
218	20240708	171900	8965935	2180	2180	2180	2180	0
219	20240708	171800	8965935	2180	2180	2180	2180	0
220	20240708	171700	8965935	2180	2180	2180	2180	0
221	20240708	171600	8965935	2180	2180	2180	2180	0
222	20240708	171500	8965935	2180	2180	2180	2180	0
223	20240708	171400	8965935	2180	2180	2180	2180	0
224	20240708	171300	8965935	2180	2180	2180	2180	0
225	20240708	171200	8965935	2180	2180	2180	2180	0
226	20240708	171100	8965935	2180	2180	2180	2180	0
227	20240708	171000	8965935	2180	2180	2180	2180	0
228	20240708	170900	8965935	2180	2180	2180	2180	0
229	20240708	170800	8965935	2180	2180	2180	2180	0
230	20240708	170700	8965935	2180	2180	2180	2180	0
231	20240708	170600	8965935	2180	2180	2180	2180	0
232	20240708	170500	8965935	2180	2180	2180	2180	0
233	20240708	170400	8965935	2180	2180	2180	2180	0
234	20240708	170300	8965935	2180	2180	2180	2180	0
235	20240708	170200	8965935	2180	2180	2180	2180	0
236	20240708	170100	8965935	2180	2180	2180	2180	0
237	20240708	170000	8965935	2180	2180	2180	2180	0
238	20240708	165900	8965935	2180	2180	2180	2180	0
239	20240708	165800	8965935	2180	2180	2180	2180	0
240	20240708	165700	8965935	2180	2180	2180	2180	0
241	20240708	165600	8965935	2180	2180	2180	2180	0
242	20240708	165500	8965935	2180	2180	2180	2180	1
243	20240708	165400	8965935	2180	2180	2180	2180	0
244	20240708	165300	8965935	2180	2180	2180	2180	0
245	20240708	165200	8965935	2180	2180	2180	2180	0
246	20240708	165100	8965935	2180	2180	2180	2180	0
247	20240708	165000	8965935	2180	2180	2180	2180	0
248	20240708	164900	8965935	2180	2180	2180	2180	0
249	20240708	164800	8965935	2180	2180	2180	2180	0
250	20240708	164700	8965935	2180	2180	2180	2180	0
251	20240708	164600	8965935	2180	2180	2180	2180	0
252	20240708	164500	8965935	2180	2180	2180	2180	0
253	20240708	164400	8965935	2180	2180	2180	2180	0
254	20240708	164300	8965935	2180	2180	2180	2180	0
255	20240708	164200	8965935	2180	2180	2180	2180	0
256	20240708	164100	8965935	2180	2180	2180	2180	0
257	20240708	164000	8965935	2180	2180	2180	2180	0
258	20240708	163900	8965935	2180	2180	2180	2180	0
259	20240708	163800	8965935	2180	2180	2180	2180	0
260	20240708	163700	8965935	2180	2180	2180	2180	0
261	20240708	163600	8965935	2180	2180	2180	2180	0
262	20240708	163500	8965935	2180	2180	2180	2180	0
263	20240708	163400	8965935	2180	2180	2180	2180	0
264	20240708	163300	8965935	2180	2180	2180	2180	0
265	20240708	163200	8965935	2180	2180	2180	2180	0
266	20240708	163100	8965935	2180	2180	2180	2180	0
267	20240708	163000	8965935	2180	2180	2180	2180	0
268	20240708	162900	8965935	2180	2180	2180	2180	0
269	20240708	162800	8965935	2180	2180	2180	2180	0
270	20240708	162700	8965935	2180	2180	2180	2180	0
271	20240708	162600	8965935	2180	2180	2180	2180	0
272	20240708	162500	8965935	2180	2180	2180	2180	1
273	20240708	162400	8965935	2180	2180	2180	2180	0
274	20240708	162300	8965935	2180	2180	2180	2180	0
275	20240708	162200	8965935	2180	2180	2180	2180	0
276	20240708	162100	8965935	2180	2180	2180	2180	0
277	20240708	162000	8965935	2180	2180	2180	2180	0
278	20240708	161900	8965935	2180	2180	2180	2180	0
279	20240708	161800	8965935	2180	2180	2180	2180	0
280	20240708	161700	8965935	2180	2180	2180	2180	0
281	20240708	161600	8965935	2180	2180	2180	2180	0
282	20240708	161500	8965935	2180	2180	2180	2180	0
283	20240708	161400	8965935	2180	2180	2180	2180	0
284	20240708	161300	8965935	2180	2180	2180	2180	0
285	20240708	161200	8965935	2180	2180	2180	2180	0
286	20240708	161100	8965935	2180	2180	2180	2180	0
287	20240708	161000	8965935	2180	2180	2180	2180	0
288	20240708	160900	8965935	2180	2180	2180	2180	0
289	20240708	160800	8965935	2180	2180	2180	2180	0
290	20240708	160700	8965935	2180	2180	2180	2180	0
291	20240708	160600	8965935	2180	2180	2180	2180	0
292	20240708	160500	8965935	2180	2180	2180	2180	0
293	20240708	160400	8965935	2180	2180	2180	2180	0
294	20240708	160300	8965935	2180	2180	2180	2180	0
295	20240708	160200	8965935	2180	2180	2180	2180	0
296	20240708	160100	8965935	2180	2180	2180	2180	0
297	20240708	160000	8965935	2180	2180	2180	2180	0
298	20240708	155900	8965935	2180	2180	2180	2180	0
299	20240708	155800	8965935	2180	2180	2180	2180	0
300	20240708	155700	8965935	2180	2180	2180	2180	0
301	20240708	155600	8965935	2180	2180	2180	2180	0
302	20240708	155500	8965935	2180	2180	2180	2180	1
303	20240708	155400	8965935	2180	2180	2180	2180	0
304	20240708	155300	8965935	2180	2180	2180	2180	0
305	20240708	155200	8965935	2180	2180	2180	2180	0
306	20240708	155100	8965935	2180	2180	2180	2180	0
307	20240708	155000	8965935	2180	2180	2180	2180	0
308	20240708	154900	8965935	2180	2180	2180	2180	0
309	20240708	154800	8965935	2180	2180	2180	2180	0
310	20240708	154700	8965935	2180	2180	2180	2180	0
311	20240708	154600	8965935	2180	2180	2180	2180	0
312	20240708	154500	8965935	2180	2180	2180	2180	0
313	20240708	154400	8965935	2180	2180	2180	2180	0
314	20240708	154300	8965935	2180	2180	2180	2180	0
315	20240708	154200	8965935	2180	2180	2180	2180	0
316	20240708	154100	8965935	2180	2180	2180	2180	0
317	20240708	154000	8965935	2180	2180	2180	2180	0
318	20240708	153900	8965935	2180	2180	2180	2180	0
319	20240708	153800	8965935	2180	2180	2180	2180	0
320	20240708	153700	8965935	2180	2180	2180	2180	0
321	20240708	153600	8965935	2180	2180	2180	2180	0
322	20240708	153500	8965935	2180	2180	2180	2180	0
323	20240708	153400	8965935	2180	2180	2180	2180	0
324	20240708	153300	8965935	2180	2180	2180	2180	0
325	20240708	153200	8965935	2180	2180	2180	2180	0
326	20240708	153100	8965935	2180	2180	2180	2180	0
327	20240708	153000	8965935	2180	2180	2180	2180	0
328	20240708	152900	8965935	2180	2180	2180	2180	0
329	20240708	152800	8965935	2180	2180	2180	2180	0
330	20240708	152700	8965935	2180	2180	2180	2180	0
331	20240708	152600	8965935	2180	2180	2180	2180	0
332	20240708	152500	8965935	2180	2180	2180	2180	0
333	20240708	152400	8965935	2180	2180	2180	2180	0
334	20240708	152300	8965935	2180	2180	2180	2180	0
335	20240708	152200	8965935	2180	2180	2180	2180	0
336	20240708	152100	8965935	2180	2180	2180	2180	0
337	20240708	152000	8965935	2180	2180	2180	2180	0
338	20240708	151900	8965935	2180	2180	2180	2180	0
339	20240708	151800	8965935	2180	2180	2180	2180	0
340	20240708	151700	8965935	2180	2180	2180	2180	0
341	20240708	151600	8965935	2180	2180	2180	2180	0
342	20240708	151500	8965935	2180	2180	2180	2180	0
343	20240708	151400	8965935	2180	2180	2180	2180	0
344	20240708	151300	8965935	2180	2180	2180	2180	0
345	20240708	151200	8965935	2180	2180	2180	2180	0
346	20240708	151100	8965935	2180	2180	2180	2180	0
347	20240708	151000	8965935	2180	2180	2180	2180	0
348	20240708	150900	8965935	2180	2180	2180	2180	0
349	20240708	150800	8965935	2180	2180	2180	2180	0
350	20240708	150700	8965935	2180	2180	2180	2180	0
351	20240708	150600	8965935	2180	2180	2180	2180	0
352	20240708	150500	8965935	2180	2180	2180	2180	0
353	20240708	150400	8965935	2180	2180	2180	2180	0
354	20240708	150300	8965935	2180	2180	2180	2180	0
355	20240708	150200	8965935	2180	2180	2180	2180	0
356	20240708	150100	8965935	2180	2180	2180	2180	0
357	20240708	150000	8965935	2180	2180	2180	2180	0
358	20240708	145900	8965935	2180	2180	2180	2180	0
359	20240708	145800	8965935	2180	2180	2180	2180	0
360	20240708	145700	8965935	2180	2180	2180	2180	0
361	20240708	145600	8965935	2180	2180	2180	2180	0
362	20240708	145500	8965935	2180	2180	2180	2180	0
363	20240708	145400	8965935	2180	2180	2180	2180	0
364	20240708	145300	8965935	2180	2180	2180	2180	0
365	20240708	145200	8965935	2180	2180	2180	2180	0
366	20240708	145100	8965935	2180	2180	2180	2180	0
367	20240708	145000	8965935	2180	2180	2180	2180	0
368	20240708	144900	8965935	2180	2180	2180	2180	0
369	20240708	144800	8965935	2180	2180	2180	2180	0
370	20240708	144700	8965935	2180	2180	2180	2180	0
371	20240708	144600	8965935	2180	2180	2180	2180	0
372	20240708	144500	8965935	2180	2180	2180	2180	0
373	20240708	144400	8965935	2180	2180	2180	2180	0
374	20240708	144300	8965935	2180	2180	2180	2180	0
375	20240708	144200	8965935	2180	2180	2180	2180	0
376	20240708	144100	8965935	2180	2180	2180	2180	0
377	20240708	144000	8965935	2180	2180	2180	2180	0
378	20240708	143900	8965935	2180	2180	2180	2180	0
379	20240708	143800	8965935	2180	2180	2180	2180	0
380	20240708	143700	8965935	2180	2180	2180	2180	0
381	20240708	143600	8965935	2180	2180	2180	2180	0
382	20240708	143500	8965935	2180	2180	2180	2180	0
383	20240708	143400	8965935	2180	2180	2180	2180	0
384	20240708	143300	8965935	2180	2180	2180	2180	0
385	20240708	143200	8965935	2180	2180	2180	2180	0
386	20240708	143100	8965935	2180	2180	2180	2180	0
387	20240708	143000	8965935	2180	2180	2180	2180	0
388	20240708	142900	8965935	2180	2180	2180	2180	0
389	20240708	142800	8965935	2180	2180	2180	2180	0
390	20240708	142700	8965935	2180	2180	2180	2180	0
391	20240708	142600	8965935	2180	2180	2180	2180	0
392	20240708	142500	8965935	2180	2180	2180	2180	0
393	20240708	142400	8965935	2180	2180	2180	2180	0
394	20240708	142300	8965935	2180	2180	2180	2180	0
395	20240708	142200	8965935	2180	2180	2180	2180	0
396	20240708	142100	8965935	2180	2180	2180	2180	0
397	20240708	142000	8965935	2180	2180	2180	2180	0
398	20240708	141900	8965935	2180	2180	2180	2180	0
399	20240708	141800	8965935	2180	2180	2180	2180	0
400	20240708	141700	8965935	2180	2180	2180	2180	0
401	20240708	141600	8965935	2180	2180	2180	2180	1
402	20240708	141500	8963755	2000	2000	2000	2000	0
403	20240708	141400	8963755	2000	2000	2000	2000	0
404	20240708	141300	8963755	2000	2000	2000	2000	0
405	20240708	141200	8963755	2000	2000	2000	2000	0
406	20240708	141100	8963755	2000	2090	2090	2000	2000
407	20240708	141000	4844755	2100	2100	2100	2100	0
408	20240708	140900	4844755	2100	2100	2100	2100	500
409	20240708	140800	3794755	2200	2200	2200	2200	0
410	20240708	140700	3794755	2200	2240	2240	2200	600
411	20240708	140600	2462755	2250	2295	2300	2250	800
412	20240708	140500	639255	2300	2295	2300	2295	233
413	20240708	140400	103775	2325	2325	2325	2325	0
414	20240708	140300	103775	2325	2325	2325	2325	0
415	20240708	140200	103775	2325	2325	2325	2325	0
416	20240708	140100	103775	2325	2325	2325	2325	0
417	20240708	140000	103775	2325	2325	2325	2325	0
418	20240708	135900	103775	2325	2325	2325	2325	0
419	20240708	135800	103775	2325	2325	2325	2325	0
420	20240708	135700	103775	2325	2325	2325	2325	0
421	20240708	135600	103775	2325	2325	2325	2325	0
422	20240708	135500	103775	2325	2325	2325	2325	0
423	20240708	135400	103775	2325	2325	2325	2325	0
424	20240708	135300	103775	2325	2325	2325	2325	0
425	20240708	135200	103775	2325	2325	2325	2325	0
426	20240708	135100	103775	2325	2325	2325	2325	0
427	20240708	135000	103775	2325	2325	2325	2325	0
428	20240708	134900	103775	2325	2325	2325	2325	0
429	20240708	134800	103775	2325	2325	2325	2325	0
430	20240708	134700	103775	2325	2325	2325	2325	0
431	20240708	134600	103775	2325	2325	2325	2325	0
432	20240708	134500	103775	2325	2325	2325	2325	0
433	20240708	134400	103775	2325	2325	2325	2325	0
434	20240708	134300	103775	2325	2325	2325	2325	0
435	20240708	134200	103775	2325	2325	2325	2325	0
436	20240708	134100	103775	2325	2325	2325	2325	0
437	20240708	134000	103775	2325	2325	2325	2325	0
438	20240708	133900	103775	2325	2325	2325	2325	0
439	20240708	133800	103775	2325	2325	2325	2325	0
440	20240708	133700	103775	2325	2325	2325	2325	0
441	20240708	133600	103775	2325	2325	2325	2325	0
442	20240708	133500	103775	2325	2325	2325	2325	0
443	20240708	133400	103775	2325	2325	2325	2325	0
444	20240708	133300	103775	2325	2325	2325	2325	0
445	20240708	133200	103775	2325	2325	2325	2325	0
446	20240708	133100	103775	2325	2325	2325	2325	0
447	20240708	133000	103775	2325	2325	2325	2325	0
448	20240708	132900	103775	2325	2325	2325	2325	0
449	20240708	132800	103775	2325	2325	2325	2325	0
450	20240708	132700	103775	2325	2325	2325	2325	0
451	20240708	132600	103775	2325	2325	2325	2325	0
452	20240708	132500	103775	2325	2325	2325	2325	1
453	20240708	132400	101450	1950	1950	1950	1950	0
454	20240708	132300	101450	1950	1950	1950	1950	0
455	20240708	132200	101450	1950	1950	1950	1950	0
456	20240708	132100	101450	1950	1950	1950	1950	0
457	20240708	132000	101450	1950	1950	1950	1950	0
458	20240708	131900	101450	1950	1950	1950	1950	0
459	20240708	131800	101450	1950	1950	1950	1950	0
460	20240708	131700	101450	1950	1950	1950	1950	0
461	20240708	131600	101450	1950	1950	1950	1950	0
462	20240708	131500	101450	1950	1950	1950	1950	0
463	20240708	131400	101450	1950	1950	1950	1950	0
464	20240708	131300	101450	1950	1951	1951	1950	52
465	20240708	131200	0	2275	2275	2275	2275	0
466	20240708	131100	0	2275	2275	2275	2275	0
467	20240708	131000	0	2275	2275	2275	2275	0
468	20240708	130900	0	2275	2275	2275	2275	0
469	20240708	130800	0	2275	2275	2275	2275	0
470	20240708	130700	0	2275	2275	2275	2275	0
471	20240708	130600	0	2275	2275	2275	2275	0
472	20240708	130500	0	2275	2275	2275	2275	0
473	20240708	130400	0	2275	2275	2275	2275	0
474	20240708	130300	0	2275	2275	2275	2275	0
475	20240708	130200	0	2275	2275	2275	2275	0
476	20240708	130100	0	2275	2275	2275	2275	0
477	20240708	130000	0	2275	2275	2275	2275	0
478	20240708	125900	0	2275	2275	2275	2275	0
479	20240708	125800	0	2275	2275	2275	2275	0
480	20240708	125700	0	2275	2275	2275	2275	0
481	20240708	125600	0	2275	2275	2275	2275	0
482	20240708	125500	0	2275	2275	2275	2275	0
483	20240708	125400	0	2275	2275	2275	2275	0
484	20240708	125300	0	2275	2275	2275	2275	0
485	20240708	125200	0	2275	2275	2275	2275	0
486	20240708	125100	0	2275	2275	2275	2275	0
487	20240708	125000	0	2275	2275	2275	2275	0
488	20240708	124900	0	2275	2275	2275	2275	0
489	20240708	124800	0	2275	2275	2275	2275	0
490	20240708	124700	0	2275	2275	2275	2275	0
491	20240708	124600	0	2275	2275	2275	2275	0
492	20240708	124500	0	2275	2275	2275	2275	0
493	20240708	124400	0	2275	2275	2275	2275	0
494	20240708	124300	0	2275	2275	2275	2275	0
495	20240708	124200	0	2275	2275	2275	2275	0
496	20240708	124100	0	2275	2275	2275	2275	0
497	20240708	124000	0	2275	2275	2275	2275	0
498	20240708	123900	0	2275	2275	2275	2275	0
499	20240708	123800	0	2275	2275	2275	2275	0
500	20240708	123700	0	2275	2275	2275	2275	0
501	20240708	123600	0	2275	2275	2275	2275	0
502	20240708	123500	0	2275	2275	2275	2275	0
503	20240708	123400	0	2275	2275	2275	2275	0
504	20240708	123300	0	2275	2275	2275	2275	0
505	20240708	123200	0	2275	2275	2275	2275	0
506	20240708	123100	0	2275	2275	2275	2275	0
507	20240708	123000	0	2275	2275	2275	2275	0
508	20240708	122900	0	2275	2275	2275	2275	0
509	20240708	122800	0	2275	2275	2275	2275	0
510	20240708	122700	0	2275	2275	2275	2275	0
511	20240708	122600	0	2275	2275	2275	2275	0
512	20240708	122500	0	2275	2275	2275	2275	0
513	20240708	122400	0	2275	2275	2275	2275	0
514	20240708	122300	0	2275	2275	2275	2275	0
515	20240708	122200	0	2275	2275	2275	2275	0
516	20240708	122100	0	2275	2275	2275	2275	0
517	20240708	122000	0	2275	2275	2275	2275	0
518	20240708	121900	0	2275	2275	2275	2275	0
519	20240708	121800	0	2275	2275	2275	2275	0
520	20240708	121700	0	2275	2275	2275	2275	0
521	20240708	121600	0	2275	2275	2275	2275	0
522	20240708	121500	0	2275	2275	2275	2275	0
523	20240708	121400	0	2275	2275	2275	2275	0
524	20240708	121300	0	2275	2275	2275	2275	0
525	20240708	121200	0	2275	2275	2275	2275	0
526	20240708	121100	0	2275	2275	2275	2275	0
527	20240708	121000	0	2275	2275	2275	2275	0
528	20240708	120900	0	2275	2275	2275	2275	0
529	20240708	120800	0	2275	2275	2275	2275	0
530	20240708	120700	0	2275	2275	2275	2275	0
531	20240708	120600	0	2275	2275	2275	2275	0
532	20240708	120500	0	2275	2275	2275	2275	0
533	20240708	120400	0	2275	2275	2275	2275	0
534	20240708	120300	0	2275	2275	2275	2275	0
535	20240708	120200	0	2275	2275	2275	2275	0
536	20240708	120100	0	2275	2275	2275	2275	0
537	20240708	120000	0	2275	2275	2275	2275	0
538	20240708	115900	0	2275	2275	2275	2275	0
539	20240708	115800	0	2275	2275	2275	2275	0
540	20240708	115700	0	2275	2275	2275	2275	0
541	20240708	115600	0	2275	2275	2275	2275	0
542	20240708	115500	0	2275	2275	2275	2275	0
543	20240708	115400	0	2275	2275	2275	2275	0
544	20240708	115300	0	2275	2275	2275	2275	0
545	20240708	115200	0	2275	2275	2275	2275	0
546	20240708	115100	0	2275	2275	2275	2275	0
547	20240708	115000	0	2275	2275	2275	2275	0
548	20240708	114900	0	2275	2275	2275	2275	0
549	20240708	114800	0	2275	2275	2275	2275	0
550	20240708	114700	0	2275	2275	2275	2275	0
551	20240708	114600	0	2275	2275	2275	2275	0
552	20240708	114500	0	2275	2275	2275	2275	0
553	20240708	114400	0	2275	2275	2275	2275	0
554	20240708	114300	0	2275	2275	2275	2275	0
555	20240708	114200	0	2275	2275	2275	2275	0
556	20240708	114100	0	2275	2275	2275	2275	0
557	20240708	114000	0	2275	2275	2275	2275	0
558	20240708	113900	0	2275	2275	2275	2275	0
559	20240708	113800	0	2275	2275	2275	2275	0
560	20240708	113700	0	2275	2275	2275	2275	0
561	20240708	113600	0	2275	2275	2275	2275	0
562	20240708	113500	0	2275	2275	2275	2275	0
563	20240708	113400	0	2275	2275	2275	2275	0
564	20240708	113300	0	2275	2275	2275	2275	0
565	20240708	113200	0	2275	2275	2275	2275	0
566	20240708	113100	0	2275	2275	2275	2275	0
567	20240708	113000	0	2275	2275	2275	2275	0
568	20240708	112900	0	2275	2275	2275	2275	0
569	20240708	112800	0	2275	2275	2275	2275	0
570	20240708	112700	0	2275	2275	2275	2275	0
571	20240708	112600	0	2275	2275	2275	2275	0
572	20240708	112500	0	2275	2275	2275	2275	0
573	20240708	112400	0	2275	2275	2275	2275	0
574	20240708	112300	0	2275	2275	2275	2275	0
575	20240708	112200	0	2275	2275	2275	2275	0
576	20240708	112100	0	2275	2275	2275	2275	0
577	20240708	112000	0	2275	2275	2275	2275	0
578	20240708	111900	0	2275	2275	2275	2275	0
579	20240708	111800	0	2275	2275	2275	2275	0
580	20240708	111700	0	2275	2275	2275	2275	0
581	20240708	111600	0	2275	2275	2275	2275	0
582	20240708	111500	0	2275	2275	2275	2275	0
583	20240708	111400	0	2275	2275	2275	2275	0
584	20240708	111300	0	2275	2275	2275	2275	0
585	20240708	111200	0	2275	2275	2275	2275	0
586	20240708	111100	0	2275	2275	2275	2275	0
587	20240708	111000	0	2275	2275	2275	2275	0
588	20240708	110900	0	2275	2275	2275	2275	0
589	20240708	110800	0	2275	2275	2275	2275	0
590	20240708	110700	0	2275	2275	2275	2275	0
591	20240708	110600	0	2275	2275	2275	2275	0
592	20240708	110500	0	2275	2275	2275	2275	0
593	20240708	110400	0	2275	2275	2275	2275	0
594	20240708	110300	0	2275	2275	2275	2275	0
595	20240708	110200	0	2275	2275	2275	2275	0
596	20240708	110100	0	2275	2275	2275	2275	0
597	20240708	110000	0	2275	2275	2275	2275	0
598	20240708	105900	0	2275	2275	2275	2275	0
599	20240708	105800	0	2275	2275	2275	2275	0
600	20240708	105700	0	2275	2275	2275	2275	0
601	20240708	105600	0	2275	2275	2275	2275	0
602	20240708	105500	0	2275	2275	2275	2275	0
603	20240708	105400	0	2275	2275	2275	2275	0
604	20240708	105300	0	2275	2275	2275	2275	0
605	20240708	105200	0	2275	2275	2275	2275	0
606	20240708	105100	0	2275	2275	2275	2275	0
607	20240708	105000	0	2275	2275	2275	2275	0
608	20240708	104900	0	2275	2275	2275	2275	0
609	20240708	104800	0	2275	2275	2275	2275	0
610	20240708	104700	0	2275	2275	2275	2275	0
611	20240708	104600	0	2275	2275	2275	2275	0
612	20240708	104500	0	2275	2275	2275	2275	0
613	20240708	104400	0	2275	2275	2275	2275	0
614	20240708	104300	0	2275	2275	2275	2275	0
615	20240708	104200	0	2275	2275	2275	2275	0
616	20240708	104100	0	2275	2275	2275	2275	0
617	20240708	104000	0	2275	2275	2275	2275	0
618	20240708	103900	0	2275	2275	2275	2275	0
619	20240708	103800	0	2275	2275	2275	2275	0
620	20240708	103700	0	2275	2275	2275	2275	0
621	20240708	103600	0	2275	2275	2275	2275	0
622	20240708	103500	0	2275	2275	2275	2275	0
623	20240708	103400	0	2275	2275	2275	2275	0
624	20240708	103300	0	2275	2275	2275	2275	0
625	20240708	103200	0	2275	2275	2275	2275	0
626	20240708	103100	0	2275	2275	2275	2275	0
627	20240708	103000	0	2275	2275	2275	2275	0
628	20240708	102900	0	2275	2275	2275	2275	0
629	20240708	102800	0	2275	2275	2275	2275	0
630	20240708	102700	0	2275	2275	2275	2275	0
631	20240708	102600	0	2275	2275	2275	2275	0
632	20240708	102500	0	2275	2275	2275	2275	0
633	20240708	102400	0	2275	2275	2275	2275	0
634	20240708	102300	0	2275	2275	2275	2275	0
635	20240708	102200	0	2275	2275	2275	2275	0
636	20240708	102100	0	2275	2275	2275	2275	0
637	20240708	102000	0	2275	2275	2275	2275	0
638	20240708	101900	0	2275	2275	2275	2275	0
639	20240708	101800	0	2275	2275	2275	2275	0
640	20240708	101700	0	2275	2275	2275	2275	0
641	20240708	101600	0	2275	2275	2275	2275	0
642	20240708	101500	0	2275	2275	2275	2275	0
643	20240708	101400	0	2275	2275	2275	2275	0
644	20240708	101300	0	2275	2275	2275	2275	0
645	20240708	101200	0	2275	2275	2275	2275	0
646	20240708	101100	0	2275	2275	2275	2275	0
647	20240708	101000	0	2275	2275	2275	2275	0
648	20240708	100900	0	2275	2275	2275	2275	0
649	20240708	100800	0	2275	2275	2275	2275	0
650	20240708	100700	0	2275	2275	2275	2275	0
651	20240708	100600	0	2275	2275	2275	2275	0
652	20240708	100500	0	2275	2275	2275	2275	0
653	20240708	100400	0	2275	2275	2275	2275	0
654	20240708	100300	0	2275	2275	2275	2275	0
655	20240708	100200	0	2275	2275	2275	2275	0
656	20240708	100100	0	2275	2275	2275	2275	0
657	20240708	100000	0	2275	2275	2275	2275	0
658	20240708	095900	0	2275	2275	2275	2275	0
659	20240708	095800	0	2275	2275	2275	2275	0
660	20240708	095700	0	2275	2275	2275	2275	0
661	20240708	095600	0	2275	2275	2275	2275	0
662	20240708	095500	0	2275	2275	2275	2275	0
663	20240708	095400	0	2275	2275	2275	2275	0
664	20240708	095300	0	2275	2275	2275	2275	0
665	20240708	095200	0	2275	2275	2275	2275	0
666	20240708	095100	0	2275	2275	2275	2275	0
667	20240708	095000	0	2275	2275	2275	2275	0
668	20240708	094900	0	2275	2275	2275	2275	0
669	20240708	094800	0	2275	2275	2275	2275	0
670	20240708	094700	0	2275	2275	2275	2275	0
671	20240708	094600	0	2275	2275	2275	2275	0
672	20240708	094500	0	2275	2275	2275	2275	0
673	20240708	094400	0	2275	2275	2275	2275	0
674	20240708	094300	0	2275	2275	2275	2275	0
675	20240708	094200	0	2275	2275	2275	2275	0
676	20240708	094100	0	2275	2275	2275	2275	0
677	20240708	094000	0	2275	2275	2275	2275	0
678	20240708	093900	0	2275	2275	2275	2275	0
679	20240708	093800	0	2275	2275	2275	2275	0
680	20240708	093700	0	2275	2275	2275	2275	0
681	20240708	093600	0	2275	2275	2275	2275	0
682	20240708	093500	0	2275	2275	2275	2275	0
683	20240708	093400	0	2275	2275	2275	2275	0
684	20240708	093300	0	2275	2275	2275	2275	0
685	20240708	093200	0	2275	2275	2275	2275	0
686	20240708	093100	0	2275	2275	2275	2275	0
687	20240708	093000	0	2275	2275	2275	2275	0
688	20240708	092900	0	2275	2275	2275	2275	0
689	20240708	092800	0	2275	2275	2275	2275	0
690	20240708	092700	0	2275	2275	2275	2275	0
691	20240708	092600	0	2275	2275	2275	2275	0
692	20240708	092500	0	2275	2275	2275	2275	0
693	20240708	092400	0	2275	2275	2275	2275	0
694	20240708	092300	0	2275	2275	2275	2275	0
695	20240708	092200	0	2275	2275	2275	2275	0
696	20240708	092100	0	2275	2275	2275	2275	0
697	20240708	092000	0	2275	2275	2275	2275	0
698	20240708	091900	0	2275	2275	2275	2275	0
699	20240708	091800	0	2275	2275	2275	2275	0
700	20240708	091700	0	2275	2275	2275	2275	0
701	20240708	091600	0	2275	2275	2275	2275	0
702	20240708	091500	0	2275	2275	2275	2275	0
703	20240708	091400	0	2275	2275	2275	2275	0
704	20240708	091300	0	2275	2275	2275	2275	0
705	20240708	091200	0	2275	2275	2275	2275	0
706	20240708	091100	0	2275	2275	2275	2275	0
707	20240708	091000	0	2275	2275	2275	2275	0
708	20240708	090900	0	2275	2275	2275	2275	0
709	20240708	090800	0	2275	2275	2275	2275	0
710	20240708	090700	0	2275	2275	2275	2275	0
711	20240708	090600	0	2275	2275	2275	2275	0
712	20240708	090500	0	2275	2275	2275	2275	0
713	20240708	090400	0	2275	2275	2275	2275	0
714	20240708	090300	0	2275	2275	2275	2275	0
715	20240708	090200	0	2275	2275	2275	2275	0
716	20240708	090100	0	2275	2275	2275	2275	0
717	20240708	090000	0	2275	2275	2275	2275	0