KissMeData/066900/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194900	57268225	2875	2875	2875	2875	500
3	20240715	194800	57268225	2875	2875	2875	2875	0
4	20240715	194700	57268225	2875	2875	2875	2875	0
5	20240715	194600	57268225	2875	2875	2875	2875	0
6	20240715	194500	57268225	2875	2875	2875	2875	0
7	20240715	194400	57268225	2875	2875	2875	2875	0
8	20240715	194300	57268225	2875	2875	2875	2875	0
9	20240715	194200	57268225	2875	2875	2875	2875	0
10	20240715	194100	57268225	2875	2875	2875	2875	0
11	20240715	194000	57268225	2875	2875	2875	2875	0
12	20240715	193900	57268225	2875	2875	2875	2875	0
13	20240715	193800	57268225	2875	2875	2875	2875	0
14	20240715	193700	57268225	2875	2875	2875	2875	0
15	20240715	193600	57268225	2875	2875	2875	2875	0
16	20240715	193500	57268225	2875	2875	2875	2875	0
17	20240715	193400	57268225	2875	2875	2875	2875	0
18	20240715	193300	57268225	2875	2875	2875	2875	0
19	20240715	193200	57268225	2875	2875	2875	2875	0
20	20240715	193100	57268225	2875	2875	2875	2875	0
21	20240715	193000	57268225	2875	2875	2875	2875	0
22	20240715	192900	57268225	2875	2875	2875	2875	0
23	20240715	192800	57268225	2875	2875	2875	2875	0
24	20240715	192700	57268225	2875	2875	2875	2875	0
25	20240715	192600	57268225	2875	2875	2875	2875	0
26	20240715	192500	57268225	2875	2875	2875	2875	0
27	20240715	192400	57268225	2875	2875	2875	2875	0
28	20240715	192300	57268225	2875	2875	2875	2875	0
29	20240715	192200	57268225	2875	2875	2875	2875	0
30	20240715	192100	57268225	2875	2875	2875	2875	0
31	20240715	192000	57268225	2875	2875	2875	2875	0
32	20240715	191900	57268225	2875	2875	2875	2875	500
33	20240715	191800	57268225	2875	2875	2875	2875	0
34	20240715	191700	57268225	2875	2875	2875	2875	0
35	20240715	191600	57268225	2875	2875	2875	2875	0
36	20240715	191500	57268225	2875	2875	2875	2875	0
37	20240715	191400	57268225	2875	2875	2875	2875	0
38	20240715	191300	57268225	2875	2875	2875	2875	0
39	20240715	191200	57268225	2875	2875	2875	2875	0
40	20240715	191100	57268225	2875	2875	2875	2875	0
41	20240715	191000	57268225	2875	2875	2875	2875	0
42	20240715	190900	57268225	2875	2875	2875	2875	0
43	20240715	190800	57268225	2875	2875	2875	2875	0
44	20240715	190700	57268225	2875	2875	2875	2875	0
45	20240715	190600	57268225	2875	2875	2875	2875	0
46	20240715	190500	57268225	2875	2875	2875	2875	0
47	20240715	190400	57268225	2875	2875	2875	2875	0
48	20240715	190300	57268225	2875	2875	2875	2875	0
49	20240715	190200	57268225	2875	2875	2875	2875	0
50	20240715	190100	57268225	2875	2875	2875	2875	0
51	20240715	190000	57268225	2875	2875	2875	2875	0
52	20240715	185900	57268225	2875	2875	2875	2875	0
53	20240715	185800	57268225	2875	2875	2875	2875	0
54	20240715	185700	57268225	2875	2875	2875	2875	0
55	20240715	185600	57268225	2875	2875	2875	2875	0
56	20240715	185500	57268225	2875	2875	2875	2875	0
57	20240715	185400	57268225	2875	2875	2875	2875	0
58	20240715	185300	57268225	2875	2875	2875	2875	0
59	20240715	185200	57268225	2875	2875	2875	2875	0
60	20240715	185100	57268225	2875	2875	2875	2875	0
61	20240715	185000	57268225	2875	2875	2875	2875	0
62	20240715	184900	57268225	2875	2875	2875	2875	500
63	20240715	184800	57268225	2875	2875	2875	2875	0
64	20240715	184700	57268225	2875	2875	2875	2875	0
65	20240715	184600	57268225	2875	2875	2875	2875	0
66	20240715	184500	57268225	2875	2875	2875	2875	0
67	20240715	184400	57268225	2875	2875	2875	2875	0
68	20240715	184300	57268225	2875	2875	2875	2875	0
69	20240715	184200	57268225	2875	2875	2875	2875	0
70	20240715	184100	57268225	2875	2875	2875	2875	0
71	20240715	184000	57268225	2875	2875	2875	2875	0
72	20240715	183900	57268225	2875	2875	2875	2875	0
73	20240715	183800	57268225	2875	2875	2875	2875	0
74	20240715	183700	57268225	2875	2875	2875	2875	0
75	20240715	183600	57268225	2875	2875	2875	2875	0
76	20240715	183500	57268225	2875	2875	2875	2875	0
77	20240715	183400	57268225	2875	2875	2875	2875	0
78	20240715	183300	57268225	2875	2875	2875	2875	0
79	20240715	183200	57268225	2875	2875	2875	2875	0
80	20240715	183100	57268225	2875	2875	2875	2875	0
81	20240715	183000	57268225	2875	2875	2875	2875	0
82	20240715	182900	57268225	2875	2875	2875	2875	0
83	20240715	182800	57268225	2875	2875	2875	2875	0
84	20240715	182700	57268225	2875	2875	2875	2875	0
85	20240715	182600	57268225	2875	2875	2875	2875	0
86	20240715	182500	57268225	2875	2875	2875	2875	0
87	20240715	182400	57268225	2875	2875	2875	2875	0
88	20240715	182300	57268225	2875	2875	2875	2875	0
89	20240715	182200	57268225	2875	2875	2875	2875	0
90	20240715	182100	57268225	2875	2875	2875	2875	0
91	20240715	182000	57268225	2875	2875	2875	2875	0
92	20240715	181900	57268225	2875	2875	2875	2875	500
93	20240715	181800	57268225	2875	2875	2875	2875	0
94	20240715	181700	57268225	2875	2875	2875	2875	0
95	20240715	181600	57268225	2875	2875	2875	2875	0
96	20240715	181500	57268225	2875	2875	2875	2875	0
97	20240715	181400	57268225	2875	2875	2875	2875	0
98	20240715	181300	57268225	2875	2875	2875	2875	0
99	20240715	181200	57268225	2875	2875	2875	2875	0
100	20240715	181100	57268225	2875	2875	2875	2875	0
101	20240715	181000	57268225	2875	2875	2875	2875	0
102	20240715	180900	57268225	2875	2875	2875	2875	0
103	20240715	180800	57268225	2875	2875	2875	2875	0
104	20240715	180700	57268225	2875	2875	2875	2875	0
105	20240715	180600	57268225	2875	2875	2875	2875	0
106	20240715	180500	57268225	2875	2875	2875	2875	0
107	20240715	180400	57268225	2875	2875	2875	2875	0
108	20240715	180300	57268225	2875	2875	2875	2875	0
109	20240715	180200	57268225	2875	2875	2875	2875	0
110	20240715	180100	57268225	2875	2875	2875	2875	0
111	20240715	180000	57268225	2875	2875	2875	2875	0
112	20240715	175900	57268225	2875	2875	2875	2875	0
113	20240715	175800	57268225	2875	2875	2875	2875	0
114	20240715	175700	57268225	2875	2875	2875	2875	0
115	20240715	175600	57268225	2875	2875	2875	2875	0
116	20240715	175500	57268225	2875	2875	2875	2875	0
117	20240715	175400	57268225	2875	2875	2875	2875	0
118	20240715	175300	57268225	2875	2875	2875	2875	0
119	20240715	175200	57268225	2875	2875	2875	2875	0
120	20240715	175100	57268225	2875	2875	2875	2875	0
121	20240715	175000	57268225	2875	2875	2875	2875	0
122	20240715	174900	57268225	2875	2875	2875	2875	500
123	20240715	174800	57268225	2875	2875	2875	2875	0
124	20240715	174700	57268225	2875	2875	2875	2875	0
125	20240715	174600	57268225	2875	2875	2875	2875	0
126	20240715	174500	57268225	2875	2875	2875	2875	0
127	20240715	174400	57268225	2875	2875	2875	2875	0
128	20240715	174300	57268225	2875	2875	2875	2875	0
129	20240715	174200	57268225	2875	2875	2875	2875	0
130	20240715	174100	57268225	2875	2875	2875	2875	0
131	20240715	174000	57268225	2875	2875	2875	2875	0
132	20240715	173900	57268225	2875	2875	2875	2875	0
133	20240715	173800	57268225	2875	2875	2875	2875	0
134	20240715	173700	57268225	2875	2875	2875	2875	0
135	20240715	173600	57268225	2875	2875	2875	2875	0
136	20240715	173500	57268225	2875	2875	2875	2875	0
137	20240715	173400	57268225	2875	2875	2875	2875	0
138	20240715	173300	57268225	2875	2875	2875	2875	0
139	20240715	173200	57268225	2875	2875	2875	2875	0
140	20240715	173100	57268225	2875	2875	2875	2875	0
141	20240715	173000	57268225	2875	2875	2875	2875	0
142	20240715	172900	57268225	2875	2875	2875	2875	0
143	20240715	172800	57268225	2875	2875	2875	2875	0
144	20240715	172700	57268225	2875	2875	2875	2875	0
145	20240715	172600	57268225	2875	2875	2875	2875	0
146	20240715	172500	57268225	2875	2875	2875	2875	0
147	20240715	172400	57268225	2875	2875	2875	2875	0
148	20240715	172300	57268225	2875	2875	2875	2875	0
149	20240715	172200	57268225	2875	2875	2875	2875	0
150	20240715	172100	57268225	2875	2875	2875	2875	0
151	20240715	172000	57268225	2875	2875	2875	2875	0
152	20240715	171900	57268225	2875	2875	2875	2875	500
153	20240715	171800	57268225	2875	2875	2875	2875	0
154	20240715	171700	57268225	2875	2875	2875	2875	0
155	20240715	171600	57268225	2875	2875	2875	2875	0
156	20240715	171500	57268225	2875	2875	2875	2875	0
157	20240715	171400	57268225	2875	2875	2875	2875	0
158	20240715	171300	57268225	2875	2875	2875	2875	0
159	20240715	171200	57268225	2875	2875	2875	2875	0
160	20240715	171100	57268225	2875	2875	2875	2875	0
161	20240715	171000	57268225	2875	2875	2875	2875	0
162	20240715	170900	57268225	2875	2875	2875	2875	0
163	20240715	170800	57268225	2875	2875	2875	2875	0
164	20240715	170700	57268225	2875	2875	2875	2875	0
165	20240715	170600	57268225	2875	2875	2875	2875	0
166	20240715	170500	57268225	2875	2875	2875	2875	0
167	20240715	170400	57268225	2875	2875	2875	2875	0
168	20240715	170300	57268225	2875	2875	2875	2875	0
169	20240715	170200	57268225	2875	2875	2875	2875	0
170	20240715	170100	57268225	2875	2875	2875	2875	0
171	20240715	170000	57268225	2875	2875	2875	2875	0
172	20240715	165900	57268225	2875	2875	2875	2875	0
173	20240715	165800	57268225	2875	2875	2875	2875	0
174	20240715	165700	57268225	2875	2875	2875	2875	0
175	20240715	165600	57268225	2875	2875	2875	2875	0
176	20240715	165500	57268225	2875	2875	2875	2875	0
177	20240715	165400	57268225	2875	2875	2875	2875	0
178	20240715	165300	57268225	2875	2875	2875	2875	0
179	20240715	165200	57268225	2875	2875	2875	2875	0
180	20240715	165100	57268225	2875	2875	2875	2875	0
181	20240715	165000	57268225	2875	2875	2875	2875	0
182	20240715	164900	57268225	2875	2875	2875	2875	500
183	20240715	164800	57268225	2875	2875	2875	2875	0
184	20240715	164700	57268225	2875	2875	2875	2875	0
185	20240715	164600	57268225	2875	2875	2875	2875	0
186	20240715	164500	57268225	2875	2875	2875	2875	0
187	20240715	164400	57268225	2875	2875	2875	2875	0
188	20240715	164300	57268225	2875	2875	2875	2875	0
189	20240715	164200	57268225	2875	2875	2875	2875	0
190	20240715	164100	57268225	2875	2875	2875	2875	0
191	20240715	164000	57268225	2875	2875	2875	2875	0
192	20240715	163900	57268225	2875	2875	2875	2875	0
193	20240715	163800	57268225	2875	2875	2875	2875	0
194	20240715	163700	57268225	2875	2875	2875	2875	0
195	20240715	163600	57268225	2875	2875	2875	2875	0
196	20240715	163500	57268225	2875	2875	2875	2875	0
197	20240715	163400	57268225	2875	2875	2875	2875	0
198	20240715	163300	57268225	2875	2875	2875	2875	0
199	20240715	163200	57268225	2875	2875	2875	2875	0
200	20240715	163100	57268225	2875	2875	2875	2875	0
201	20240715	163000	57268225	2875	2875	2875	2875	0
202	20240715	162900	57268225	2875	2875	2875	2875	0
203	20240715	162800	57268225	2875	2875	2875	2875	0
204	20240715	162700	57268225	2875	2875	2875	2875	0
205	20240715	162600	57268225	2875	2875	2875	2875	0
206	20240715	162500	57268225	2875	2875	2875	2875	0
207	20240715	162400	57268225	2875	2875	2875	2875	0
208	20240715	162300	57268225	2875	2875	2875	2875	0
209	20240715	162200	57268225	2875	2875	2875	2875	0
210	20240715	162100	57268225	2875	2875	2875	2875	0
211	20240715	162000	57268225	2875	2875	2875	2875	0
212	20240715	161900	57268225	2875	2875	2875	2875	500
213	20240715	161800	57268225	2875	2875	2875	2875	0
214	20240715	161700	57268225	2875	2875	2875	2875	0
215	20240715	161600	57268225	2875	2875	2875	2875	0
216	20240715	161500	57268225	2875	2875	2875	2875	0
217	20240715	161400	57268225	2875	2875	2875	2875	0
218	20240715	161300	57268225	2875	2875	2875	2875	0
219	20240715	161200	57268225	2875	2875	2875	2875	0
220	20240715	161100	57268225	2875	2875	2875	2875	0
221	20240715	161000	57268225	2875	2875	2875	2875	0
222	20240715	160900	57268225	2875	2875	2875	2875	0
223	20240715	160800	57268225	2875	2875	2875	2875	0
224	20240715	160700	57268225	2875	2875	2875	2875	0
225	20240715	160600	57268225	2875	2875	2875	2875	0
226	20240715	160500	57268225	2875	2875	2875	2875	0
227	20240715	160400	57268225	2875	2875	2875	2875	0
228	20240715	160300	57268225	2875	2875	2875	2875	0
229	20240715	160200	57268225	2875	2875	2875	2875	0
230	20240715	160100	57268225	2875	2875	2875	2875	0
231	20240715	160000	57268225	2875	2875	2875	2875	0
232	20240715	155900	57268225	2875	2875	2875	2875	0
233	20240715	155800	57268225	2875	2875	2875	2875	0
234	20240715	155700	57268225	2875	2875	2875	2875	0
235	20240715	155600	57268225	2875	2875	2875	2875	0
236	20240715	155500	57268225	2875	2875	2875	2875	0
237	20240715	155400	57268225	2875	2875	2875	2875	0
238	20240715	155300	57268225	2875	2875	2875	2875	0
239	20240715	155200	57268225	2875	2875	2875	2875	0
240	20240715	155100	57268225	2875	2875	2875	2875	0
241	20240715	155000	57268225	2875	2875	2875	2875	0
242	20240715	154900	57268225	2875	2875	2875	2875	500
243	20240715	154800	57268225	2875	2875	2875	2875	0
244	20240715	154700	57268225	2875	2875	2875	2875	0
245	20240715	154600	57268225	2875	2875	2875	2875	0
246	20240715	154500	57268225	2875	2875	2875	2875	0
247	20240715	154400	57268225	2875	2875	2875	2875	0
248	20240715	154300	57268225	2875	2875	2875	2875	0
249	20240715	154200	57268225	2875	2875	2875	2875	0
250	20240715	154100	57268225	2875	2875	2875	2875	0
251	20240715	154000	57268225	2875	2875	2875	2875	0
252	20240715	153900	57268225	2875	2875	2875	2875	0
253	20240715	153800	57268225	2875	2875	2875	2875	0
254	20240715	153700	57268225	2875	2875	2875	2875	0
255	20240715	153600	57268225	2875	2875	2875	2875	0
256	20240715	153500	57268225	2875	2875	2875	2875	0
257	20240715	153400	57268225	2875	2875	2875	2875	0
258	20240715	153300	57268225	2875	2875	2875	2875	0
259	20240715	153200	57268225	2875	2875	2875	2875	0
260	20240715	153100	57268225	2875	2875	2875	2875	0
261	20240715	153000	57268225	2875	2875	2875	2875	500
262	20240715	152900	55830725	2870	2870	2870	2870	0
263	20240715	152800	55830725	2870	2870	2870	2870	0
264	20240715	152700	55830725	2870	2870	2870	2870	0
265	20240715	152600	55830725	2870	2870	2870	2870	0
266	20240715	152500	55830725	2870	2870	2870	2870	0
267	20240715	152400	55830725	2870	2870	2870	2870	0
268	20240715	152300	55830725	2870	2870	2870	2870	0
269	20240715	152200	55830725	2870	2870	2870	2870	0
270	20240715	152100	55830725	2870	2870	2870	2870	0
271	20240715	152000	55830725	2870	2870	2870	2870	0
272	20240715	151900	55830725	2870	2870	2870	2870	0
273	20240715	151800	55830725	2870	2870	2870	2870	0
274	20240715	151700	55830725	2870	2860	2870	2860	101
275	20240715	151600	55541855	2860	2835	2860	2835	280
276	20240715	151500	54748030	2855	2855	2855	2855	0
277	20240715	151400	54748030	2855	2855	2855	2855	500
278	20240715	151300	53320530	2850	2850	2850	2850	100
279	20240715	151200	53035530	2855	2855	2855	2855	0
280	20240715	151100	53035530	2855	2855	2855	2855	0
281	20240715	151000	53035530	2855	2855	2855	2855	0
282	20240715	150900	53035530	2855	2855	2855	2855	0
283	20240715	150800	53035530	2855	2855	2855	2855	0
284	20240715	150700	53035530	2855	2855	2855	2855	0
285	20240715	150600	53035530	2855	2855	2855	2855	0
286	20240715	150500	53035530	2855	2855	2855	2855	0
287	20240715	150400	53035530	2855	2850	2855	2850	3
288	20240715	150300	53026970	2835	2845	2845	2835	54
289	20240715	150200	52873650	2855	2855	2855	2855	0
290	20240715	150100	52873650	2855	2855	2855	2855	0
291	20240715	150000	52873650	2855	2855	2855	2855	0
292	20240715	145900	52873650	2855	2855	2855	2855	0
293	20240715	145800	52873650	2855	2855	2855	2855	0
294	20240715	145700	52873650	2855	2855	2855	2855	0
295	20240715	145600	52873650	2855	2855	2855	2855	0
296	20240715	145500	52873650	2855	2855	2855	2855	0
297	20240715	145400	52873650	2855	2855	2855	2855	0
298	20240715	145300	52873650	2855	2855	2855	2855	0
299	20240715	145200	52873650	2855	2855	2855	2855	0
300	20240715	145100	52873650	2855	2855	2855	2855	0
301	20240715	145000	52873650	2855	2855	2855	2855	0
302	20240715	144900	52873650	2855	2855	2855	2855	0
303	20240715	144800	52873650	2855	2855	2855	2855	0
304	20240715	144700	52873650	2855	2855	2855	2855	0
305	20240715	144600	52873650	2855	2855	2855	2855	0
306	20240715	144500	52873650	2855	2855	2855	2855	170
307	20240715	144400	52388300	2855	2855	2855	2855	0
308	20240715	144300	52388300	2855	2855	2855	2855	0
309	20240715	144200	52388300	2855	2855	2855	2855	0
310	20240715	144100	52388300	2855	2855	2855	2855	0
311	20240715	144000	52388300	2855	2855	2855	2855	0
312	20240715	143900	52388300	2855	2855	2855	2855	0
313	20240715	143800	52388300	2855	2855	2855	2855	0
314	20240715	143700	52388300	2855	2855	2855	2855	0
315	20240715	143600	52388300	2855	2855	2855	2855	0
316	20240715	143500	52388300	2855	2855	2855	2855	0
317	20240715	143400	52388300	2855	2855	2855	2855	0
318	20240715	143300	52388300	2855	2855	2855	2855	0
319	20240715	143200	52388300	2855	2855	2855	2855	0
320	20240715	143100	52388300	2855	2855	2855	2855	0
321	20240715	143000	52388300	2855	2850	2855	2850	5
322	20240715	142900	52374030	2855	2855	2855	2855	0
323	20240715	142800	52374030	2855	2855	2855	2855	0
324	20240715	142700	52374030	2855	2855	2855	2855	0
325	20240715	142600	52374030	2855	2855	2855	2855	0
326	20240715	142500	52374030	2855	2855	2855	2855	0
327	20240715	142400	52374030	2855	2855	2855	2855	0
328	20240715	142300	52374030	2855	2855	2855	2855	0
329	20240715	142200	52374030	2855	2855	2855	2855	0
330	20240715	142100	52374030	2855	2855	2855	2855	0
331	20240715	142000	52374030	2855	2855	2855	2855	0
332	20240715	141900	52374030	2855	2855	2855	2855	0
333	20240715	141800	52374030	2855	2855	2855	2855	2
334	20240715	141700	52368320	2855	2855	2855	2855	0
335	20240715	141600	52368320	2855	2855	2855	2855	0
336	20240715	141500	52368320	2855	2855	2855	2855	0
337	20240715	141400	52368320	2855	2855	2855	2855	0
338	20240715	141300	52368320	2855	2850	2855	2850	2
339	20240715	141200	52362615	2855	2855	2855	2855	0
340	20240715	141100	52362615	2855	2855	2855	2855	0
341	20240715	141000	52362615	2855	2855	2855	2855	0
342	20240715	140900	52362615	2855	2855	2855	2855	0
343	20240715	140800	52362615	2855	2855	2855	2855	0
344	20240715	140700	52362615	2855	2855	2855	2855	0
345	20240715	140600	52362615	2855	2855	2855	2855	0
346	20240715	140500	52362615	2855	2855	2855	2855	0
347	20240715	140400	52362615	2855	2855	2855	2855	0
348	20240715	140300	52362615	2855	2855	2855	2855	0
349	20240715	140200	52362615	2855	2855	2855	2855	0
350	20240715	140100	52362615	2855	2855	2855	2855	0
351	20240715	140000	52362615	2855	2855	2855	2855	0
352	20240715	135900	52362615	2855	2855	2855	2855	0
353	20240715	135800	52362615	2855	2855	2855	2855	0
354	20240715	135700	52362615	2855	2855	2855	2855	0
355	20240715	135600	52362615	2855	2855	2855	2855	0
356	20240715	135500	52362615	2855	2855	2855	2855	0
357	20240715	135400	52362615	2855	2855	2855	2855	0
358	20240715	135300	52362615	2855	2855	2855	2855	0
359	20240715	135200	52362615	2855	2855	2855	2855	0
360	20240715	135100	52362615	2855	2855	2855	2855	0
361	20240715	135000	52362615	2855	2855	2855	2855	0
362	20240715	134900	52362615	2855	2855	2855	2855	0
363	20240715	134800	52362615	2855	2855	2855	2855	0
364	20240715	134700	52362615	2855	2855	2855	2855	0
365	20240715	134600	52362615	2855	2855	2855	2855	0
366	20240715	134500	52362615	2855	2855	2855	2855	0
367	20240715	134400	52362615	2855	2855	2855	2855	0
368	20240715	134300	52362615	2855	2855	2855	2855	0
369	20240715	134200	52362615	2855	2855	2855	2855	0
370	20240715	134100	52362615	2855	2855	2855	2855	0
371	20240715	134000	52362615	2855	2855	2855	2855	0
372	20240715	133900	52362615	2855	2855	2855	2855	0
373	20240715	133800	52362615	2855	2855	2855	2855	0
374	20240715	133700	52362615	2855	2855	2855	2855	0
375	20240715	133600	52362615	2855	2855	2855	2855	0
376	20240715	133500	52362615	2855	2855	2855	2855	0
377	20240715	133400	52362615	2855	2855	2855	2855	1
378	20240715	133300	52359760	2855	2855	2855	2855	0
379	20240715	133200	52359760	2855	2855	2855	2855	0
380	20240715	133100	52359760	2855	2855	2855	2855	0
381	20240715	133000	52359760	2855	2855	2855	2855	0
382	20240715	132900	52359760	2855	2855	2855	2855	20
383	20240715	132800	52302660	2860	2860	2860	2860	0
384	20240715	132700	52302660	2860	2860	2860	2860	0
385	20240715	132600	52302660	2860	2860	2860	2860	0
386	20240715	132500	52302660	2860	2860	2860	2860	0
387	20240715	132400	52302660	2860	2860	2860	2860	0
388	20240715	132300	52302660	2860	2860	2860	2860	0
389	20240715	132200	52302660	2860	2860	2860	2860	0
390	20240715	132100	52302660	2860	2860	2860	2860	0
391	20240715	132000	52302660	2860	2860	2860	2860	0
392	20240715	131900	52302660	2860	2860	2860	2860	0
393	20240715	131800	52302660	2860	2860	2860	2860	0
394	20240715	131700	52302660	2860	2860	2860	2860	0
395	20240715	131600	52302660	2860	2860	2860	2860	0
396	20240715	131500	52302660	2860	2860	2860	2860	0
397	20240715	131400	52302660	2860	2860	2860	2860	0
398	20240715	131300	52302660	2860	2860	2860	2860	0
399	20240715	131200	52302660	2860	2860	2860	2860	0
400	20240715	131100	52302660	2860	2860	2860	2860	0
401	20240715	131000	52302660	2860	2860	2860	2860	0
402	20240715	130900	52302660	2860	2860	2860	2860	0
403	20240715	130800	52302660	2860	2860	2860	2860	0
404	20240715	130700	52302660	2860	2860	2860	2860	0
405	20240715	130600	52302660	2860	2860	2860	2860	0
406	20240715	130500	52302660	2860	2860	2860	2860	0
407	20240715	130400	52302660	2860	2860	2860	2860	0
408	20240715	130300	52302660	2860	2860	2860	2860	0
409	20240715	130200	52302660	2860	2860	2860	2860	0
410	20240715	130100	52302660	2860	2860	2860	2860	0
411	20240715	130000	52302660	2860	2860	2860	2860	0
412	20240715	125900	52302660	2860	2850	2860	2850	10
413	20240715	125800	52274095	2855	2855	2855	2855	0
414	20240715	125700	52274095	2855	2855	2855	2855	0
415	20240715	125600	52274095	2855	2855	2855	2855	0
416	20240715	125500	52274095	2855	2855	2855	2855	0
417	20240715	125400	52274095	2855	2855	2855	2855	0
418	20240715	125300	52274095	2855	2855	2855	2855	0
419	20240715	125200	52274095	2855	2855	2855	2855	0
420	20240715	125100	52274095	2855	2855	2855	2855	0
421	20240715	125000	52274095	2855	2855	2855	2855	0
422	20240715	124900	52274095	2855	2855	2855	2855	0
423	20240715	124800	52274095	2855	2855	2855	2855	0
424	20240715	124700	52274095	2855	2855	2855	2855	0
425	20240715	124600	52274095	2855	2855	2855	2855	0
426	20240715	124500	52274095	2855	2855	2855	2855	0
427	20240715	124400	52274095	2855	2855	2855	2855	1
428	20240715	124300	52271240	2855	2855	2855	2855	0
429	20240715	124200	52271240	2855	2855	2855	2855	0
430	20240715	124100	52271240	2855	2855	2855	2855	0
431	20240715	124000	52271240	2855	2855	2855	2855	0
432	20240715	123900	52271240	2855	2855	2855	2855	0
433	20240715	123800	52271240	2855	2840	2860	2840	638
434	20240715	123700	50450950	2845	2845	2845	2845	0
435	20240715	123600	50450950	2845	2845	2845	2845	0
436	20240715	123500	50450950	2845	2845	2845	2845	0
437	20240715	123400	50450950	2845	2845	2845	2845	0
438	20240715	123300	50450950	2845	2845	2845	2845	20
439	20240715	123200	50394050	2850	2850	2850	2850	0
440	20240715	123100	50394050	2850	2850	2850	2850	0
441	20240715	123000	50394050	2850	2850	2850	2850	0
442	20240715	122900	50394050	2850	2850	2850	2850	2
443	20240715	122800	50388350	2850	2850	2850	2850	0
444	20240715	122700	50388350	2850	2850	2850	2850	0
445	20240715	122600	50388350	2850	2850	2850	2850	0
446	20240715	122500	50388350	2850	2850	2850	2850	0
447	20240715	122400	50388350	2850	2850	2850	2850	0
448	20240715	122300	50388350	2850	2850	2850	2850	0
449	20240715	122200	50388350	2850	2850	2850	2850	0
450	20240715	122100	50388350	2850	2850	2850	2850	0
451	20240715	122000	50388350	2850	2850	2850	2850	0
452	20240715	121900	50388350	2850	2850	2850	2850	0
453	20240715	121800	50388350	2850	2850	2850	2850	0
454	20240715	121700	50388350	2850	2850	2850	2850	0
455	20240715	121600	50388350	2850	2850	2850	2850	0
456	20240715	121500	50388350	2850	2850	2850	2850	0
457	20240715	121400	50388350	2850	2850	2850	2850	0
458	20240715	121300	50388350	2850	2850	2850	2850	10
459	20240715	121200	50359850	2820	2820	2820	2820	0
460	20240715	121100	50359850	2820	2820	2820	2820	0
461	20240715	121000	50359850	2820	2820	2820	2820	0
462	20240715	120900	50359850	2820	2830	2830	2810	15743
463	20240715	120800	6041235	2835	2850	2850	2835	1311
464	20240715	120700	2314450	2855	2855	2855	2855	42
465	20240715	120600	2194540	2855	2855	2855	2855	0
466	20240715	120500	2194540	2855	2855	2855	2855	0
467	20240715	120400	2194540	2855	2855	2855	2855	0
468	20240715	120300	2194540	2855	2855	2855	2855	0
469	20240715	120200	2194540	2855	2855	2855	2855	0
470	20240715	120100	2194540	2855	2855	2855	2855	0
471	20240715	120000	2194540	2855	2855	2855	2855	0
472	20240715	115900	2194540	2855	2855	2855	2855	0
473	20240715	115800	2194540	2855	2855	2855	2855	0
474	20240715	115700	2194540	2855	2855	2855	2855	0
475	20240715	115600	2194540	2855	2855	2855	2855	0
476	20240715	115500	2194540	2855	2855	2855	2855	0
477	20240715	115400	2194540	2855	2855	2855	2855	0
478	20240715	115300	2194540	2855	2855	2855	2855	0
479	20240715	115200	2194540	2855	2855	2855	2855	0
480	20240715	115100	2194540	2855	2855	2855	2855	0
481	20240715	115000	2194540	2855	2855	2855	2855	0
482	20240715	114900	2194540	2855	2855	2855	2855	0
483	20240715	114800	2194540	2855	2855	2855	2855	0
484	20240715	114700	2194540	2855	2855	2855	2855	0
485	20240715	114600	2194540	2855	2855	2855	2855	0
486	20240715	114500	2194540	2855	2855	2855	2855	0
487	20240715	114400	2194540	2855	2855	2855	2855	0
488	20240715	114300	2194540	2855	2855	2855	2855	0
489	20240715	114200	2194540	2855	2855	2855	2855	0
490	20240715	114100	2194540	2855	2855	2855	2855	0
491	20240715	114000	2194540	2855	2855	2855	2855	0
492	20240715	113900	2194540	2855	2855	2855	2855	0
493	20240715	113800	2194540	2855	2855	2855	2855	0
494	20240715	113700	2194540	2855	2855	2855	2855	0
495	20240715	113600	2194540	2855	2855	2855	2855	0
496	20240715	113500	2194540	2855	2855	2855	2855	0
497	20240715	113400	2194540	2855	2855	2855	2855	40
498	20240715	113300	2080340	2865	2865	2865	2865	0
499	20240715	113200	2080340	2865	2865	2865	2865	0
500	20240715	113100	2080340	2865	2865	2865	2865	0
501	20240715	113000	2080340	2865	2865	2865	2865	0
502	20240715	112900	2080340	2865	2865	2865	2865	0
503	20240715	112800	2080340	2865	2865	2865	2865	0
504	20240715	112700	2080340	2865	2865	2865	2865	0
505	20240715	112600	2080340	2865	2865	2865	2865	0
506	20240715	112500	2080340	2865	2865	2865	2865	0
507	20240715	112400	2080340	2865	2865	2865	2865	4
508	20240715	112300	2068880	2865	2865	2865	2865	0
509	20240715	112200	2068880	2865	2865	2865	2865	0
510	20240715	112100	2068880	2865	2865	2865	2865	0
511	20240715	112000	2068880	2865	2865	2865	2865	0
512	20240715	111900	2068880	2865	2865	2865	2865	0
513	20240715	111800	2068880	2865	2865	2865	2865	0
514	20240715	111700	2068880	2865	2865	2865	2865	0
515	20240715	111600	2068880	2865	2865	2865	2865	0
516	20240715	111500	2068880	2865	2865	2865	2865	0
517	20240715	111400	2068880	2865	2865	2865	2865	0
518	20240715	111300	2068880	2865	2865	2865	2865	0
519	20240715	111200	2068880	2865	2865	2865	2865	0
520	20240715	111100	2068880	2865	2865	2865	2865	0
521	20240715	111000	2068880	2865	2865	2865	2865	0
522	20240715	110900	2068880	2865	2865	2865	2865	0
523	20240715	110800	2068880	2865	2865	2865	2865	0
524	20240715	110700	2068880	2865	2865	2865	2865	0
525	20240715	110600	2068880	2865	2865	2865	2865	0
526	20240715	110500	2068880	2865	2865	2865	2865	0
527	20240715	110400	2068880	2865	2865	2865	2865	0
528	20240715	110300	2068880	2865	2865	2865	2865	0
529	20240715	110200	2068880	2865	2865	2865	2865	0
530	20240715	110100	2068880	2865	2865	2865	2865	1
531	20240715	110000	2066015	2870	2870	2870	2870	0
532	20240715	105900	2066015	2870	2870	2870	2870	0
533	20240715	105800	2066015	2870	2870	2870	2870	0
534	20240715	105700	2066015	2870	2870	2870	2870	0
535	20240715	105600	2066015	2870	2870	2870	2870	0
536	20240715	105500	2066015	2870	2870	2870	2870	0
537	20240715	105400	2066015	2870	2870	2870	2870	0
538	20240715	105300	2066015	2870	2870	2870	2870	0
539	20240715	105200	2066015	2870	2870	2870	2870	0
540	20240715	105100	2066015	2870	2870	2870	2870	0
541	20240715	105000	2066015	2870	2870	2870	2870	0
542	20240715	104900	2066015	2870	2870	2870	2870	0
543	20240715	104800	2066015	2870	2870	2870	2870	0
544	20240715	104700	2066015	2870	2870	2870	2870	0
545	20240715	104600	2066015	2870	2870	2870	2870	0
546	20240715	104500	2066015	2870	2870	2870	2870	0
547	20240715	104400	2066015	2870	2870	2870	2870	0
548	20240715	104300	2066015	2870	2870	2870	2870	0
549	20240715	104200	2066015	2870	2870	2870	2870	0
550	20240715	104100	2066015	2870	2870	2870	2870	0
551	20240715	104000	2066015	2870	2870	2870	2870	0
552	20240715	103900	2066015	2870	2870	2870	2870	0
553	20240715	103800	2066015	2870	2870	2870	2870	0
554	20240715	103700	2066015	2870	2870	2870	2870	0
555	20240715	103600	2066015	2870	2870	2870	2870	0
556	20240715	103500	2066015	2870	2870	2870	2870	0
557	20240715	103400	2066015	2870	2870	2870	2870	0
558	20240715	103300	2066015	2870	2870	2870	2870	0
559	20240715	103200	2066015	2870	2870	2870	2870	0
560	20240715	103100	2066015	2870	2870	2870	2870	0
561	20240715	103000	2066015	2870	2870	2870	2870	0
562	20240715	102900	2066015	2870	2870	2870	2870	0
563	20240715	102800	2066015	2870	2870	2870	2870	0
564	20240715	102700	2066015	2870	2870	2870	2870	0
565	20240715	102600	2066015	2870	2870	2870	2870	0
566	20240715	102500	2066015	2870	2870	2870	2870	0
567	20240715	102400	2066015	2870	2870	2870	2870	0
568	20240715	102300	2066015	2870	2870	2870	2870	0
569	20240715	102200	2066015	2870	2870	2870	2870	0
570	20240715	102100	2066015	2870	2870	2870	2870	0
571	20240715	102000	2066015	2870	2870	2870	2870	0
572	20240715	101900	2066015	2870	2870	2870	2870	0
573	20240715	101800	2066015	2870	2870	2870	2870	34
574	20240715	101700	1968435	2875	2875	2875	2875	0
575	20240715	101600	1968435	2875	2875	2875	2875	0
576	20240715	101500	1968435	2875	2875	2875	2875	0
577	20240715	101400	1968435	2875	2875	2875	2875	0
578	20240715	101300	1968435	2875	2875	2875	2875	0
579	20240715	101200	1968435	2875	2875	2875	2875	0
580	20240715	101100	1968435	2875	2875	2875	2875	0
581	20240715	101000	1968435	2875	2875	2875	2875	0
582	20240715	100900	1968435	2875	2875	2875	2875	0
583	20240715	100800	1968435	2875	2875	2875	2875	0
584	20240715	100700	1968435	2875	2875	2875	2875	1
585	20240715	100600	1965560	2870	2870	2870	2870	0
586	20240715	100500	1965560	2870	2870	2870	2870	0
587	20240715	100400	1965560	2870	2870	2870	2870	0
588	20240715	100300	1965560	2870	2870	2870	2870	0
589	20240715	100200	1965560	2870	2870	2870	2870	0
590	20240715	100100	1965560	2870	2870	2870	2870	0
591	20240715	100000	1965560	2870	2870	2870	2870	0
592	20240715	095900	1965560	2870	2870	2870	2870	0
593	20240715	095800	1965560	2870	2870	2870	2870	0
594	20240715	095700	1965560	2870	2870	2870	2870	0
595	20240715	095600	1965560	2870	2870	2870	2870	0
596	20240715	095500	1965560	2870	2870	2870	2870	1
597	20240715	095400	1962690	2870	2870	2870	2870	0
598	20240715	095300	1962690	2870	2870	2870	2870	0
599	20240715	095200	1962690	2870	2870	2870	2870	0
600	20240715	095100	1962690	2870	2870	2870	2870	0
601	20240715	095000	1962690	2870	2870	2870	2870	0
602	20240715	094900	1962690	2870	2865	2870	2865	4
603	20240715	094800	1951215	2875	2875	2875	2875	0
604	20240715	094700	1951215	2875	2875	2875	2875	0
605	20240715	094600	1951215	2875	2875	2875	2875	0
606	20240715	094500	1951215	2875	2875	2875	2875	0
607	20240715	094400	1951215	2875	2875	2875	2875	0
608	20240715	094300	1951215	2875	2875	2875	2875	0
609	20240715	094200	1951215	2875	2875	2875	2875	0
610	20240715	094100	1951215	2875	2875	2875	2875	0
611	20240715	094000	1951215	2875	2875	2875	2875	0
612	20240715	093900	1951215	2875	2875	2875	2875	0
613	20240715	093800	1951215	2875	2875	2875	2875	0
614	20240715	093700	1951215	2875	2875	2875	2875	0
615	20240715	093600	1951215	2875	2875	2875	2875	0
616	20240715	093500	1951215	2875	2875	2875	2875	0
617	20240715	093400	1951215	2875	2875	2875	2875	0
618	20240715	093300	1951215	2875	2875	2875	2875	0
619	20240715	093200	1951215	2875	2870	2875	2870	200
620	20240715	093100	1376220	2875	2875	2875	2875	0
621	20240715	093000	1376220	2875	2875	2875	2875	0
622	20240715	092900	1376220	2875	2875	2875	2875	0
623	20240715	092800	1376220	2875	2875	2875	2875	0
624	20240715	092700	1376220	2875	2875	2875	2875	0
625	20240715	092600	1376220	2875	2875	2875	2875	0
626	20240715	092500	1376220	2875	2875	2875	2875	10
627	20240715	092400	1347470	2880	2880	2880	2880	0
628	20240715	092300	1347470	2880	2880	2880	2880	0
629	20240715	092200	1347470	2880	2880	2880	2880	0
630	20240715	092100	1347470	2880	2880	2880	2880	0
631	20240715	092000	1347470	2880	2880	2880	2880	0
632	20240715	091900	1347470	2880	2880	2880	2880	0
633	20240715	091800	1347470	2880	2880	2880	2880	0
634	20240715	091700	1347470	2880	2870	2880	2870	13
635	20240715	091600	1310040	2885	2885	2885	2885	0
636	20240715	091500	1310040	2885	2885	2885	2885	0
637	20240715	091400	1310040	2885	2885	2885	2885	0
638	20240715	091300	1310040	2885	2885	2885	2885	0
639	20240715	091200	1310040	2885	2885	2885	2885	0
640	20240715	091100	1310040	2885	2885	2885	2885	0
641	20240715	091000	1310040	2885	2885	2885	2885	5
642	20240715	090900	1295615	2880	2880	2880	2880	149
643	20240715	090800	866495	2810	2810	2810	2810	0
644	20240715	090700	866495	2810	2810	2810	2810	0
645	20240715	090600	866495	2810	2865	2865	2810	300
646	20240715	090500	14250	2850	2850	2850	2850	0
647	20240715	090400	14250	2850	2850	2850	2850	0
648	20240715	090300	14250	2850	2850	2850	2850	0
649	20240715	090200	14250	2850	2850	2850	2850	0
650	20240715	090100	14250	2850	2850	2850	2850	0
651	20240715	090000	14250	2850	2850	2850	2850	5