KissMeData/066900/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	194600	7830990	2850	2850	2850	2850	2
3	20240717	194500	7830990	2850	2850	2850	2850	0
4	20240717	194400	7830990	2850	2850	2850	2850	0
5	20240717	194300	7830990	2850	2850	2850	2850	0
6	20240717	194200	7830990	2850	2850	2850	2850	0
7	20240717	194100	7830990	2850	2850	2850	2850	0
8	20240717	194000	7830990	2850	2850	2850	2850	0
9	20240717	193900	7830990	2850	2850	2850	2850	0
10	20240717	193800	7830990	2850	2850	2850	2850	0
11	20240717	193700	7830990	2850	2850	2850	2850	0
12	20240717	193600	7830990	2850	2850	2850	2850	0
13	20240717	193500	7830990	2850	2850	2850	2850	0
14	20240717	193400	7830990	2850	2850	2850	2850	0
15	20240717	193300	7830990	2850	2850	2850	2850	0
16	20240717	193200	7830990	2850	2850	2850	2850	0
17	20240717	193100	7830990	2850	2850	2850	2850	0
18	20240717	193000	7830990	2850	2850	2850	2850	0
19	20240717	192900	7830990	2850	2850	2850	2850	0
20	20240717	192800	7830990	2850	2850	2850	2850	0
21	20240717	192700	7830990	2850	2850	2850	2850	0
22	20240717	192600	7830990	2850	2850	2850	2850	0
23	20240717	192500	7830990	2850	2850	2850	2850	0
24	20240717	192400	7830990	2850	2850	2850	2850	0
25	20240717	192300	7830990	2850	2850	2850	2850	0
26	20240717	192200	7830990	2850	2850	2850	2850	0
27	20240717	192100	7830990	2850	2850	2850	2850	0
28	20240717	192000	7830990	2850	2850	2850	2850	0
29	20240717	191900	7830990	2850	2850	2850	2850	0
30	20240717	191800	7830990	2850	2850	2850	2850	0
31	20240717	191700	7830990	2850	2850	2850	2850	0
32	20240717	191600	7830990	2850	2850	2850	2850	2
33	20240717	191500	7830990	2850	2850	2850	2850	0
34	20240717	191400	7830990	2850	2850	2850	2850	0
35	20240717	191300	7830990	2850	2850	2850	2850	0
36	20240717	191200	7830990	2850	2850	2850	2850	0
37	20240717	191100	7830990	2850	2850	2850	2850	0
38	20240717	191000	7830990	2850	2850	2850	2850	0
39	20240717	190900	7830990	2850	2850	2850	2850	0
40	20240717	190800	7830990	2850	2850	2850	2850	0
41	20240717	190700	7830990	2850	2850	2850	2850	0
42	20240717	190600	7830990	2850	2850	2850	2850	0
43	20240717	190500	7830990	2850	2850	2850	2850	0
44	20240717	190400	7830990	2850	2850	2850	2850	0
45	20240717	190300	7830990	2850	2850	2850	2850	0
46	20240717	190200	7830990	2850	2850	2850	2850	0
47	20240717	190100	7830990	2850	2850	2850	2850	0
48	20240717	190000	7830990	2850	2850	2850	2850	0
49	20240717	185900	7830990	2850	2850	2850	2850	0
50	20240717	185800	7830990	2850	2850	2850	2850	0
51	20240717	185700	7830990	2850	2850	2850	2850	0
52	20240717	185600	7830990	2850	2850	2850	2850	0
53	20240717	185500	7830990	2850	2850	2850	2850	0
54	20240717	185400	7830990	2850	2850	2850	2850	0
55	20240717	185300	7830990	2850	2850	2850	2850	0
56	20240717	185200	7830990	2850	2850	2850	2850	0
57	20240717	185100	7830990	2850	2850	2850	2850	0
58	20240717	185000	7830990	2850	2850	2850	2850	0
59	20240717	184900	7830990	2850	2850	2850	2850	0
60	20240717	184800	7830990	2850	2850	2850	2850	0
61	20240717	184700	7830990	2850	2850	2850	2850	0
62	20240717	184600	7830990	2850	2850	2850	2850	2
63	20240717	184500	7830990	2850	2850	2850	2850	0
64	20240717	184400	7830990	2850	2850	2850	2850	0
65	20240717	184300	7830990	2850	2850	2850	2850	0
66	20240717	184200	7830990	2850	2850	2850	2850	0
67	20240717	184100	7830990	2850	2850	2850	2850	0
68	20240717	184000	7830990	2850	2850	2850	2850	0
69	20240717	183900	7830990	2850	2850	2850	2850	0
70	20240717	183800	7830990	2850	2850	2850	2850	0
71	20240717	183700	7830990	2850	2850	2850	2850	0
72	20240717	183600	7830990	2850	2850	2850	2850	0
73	20240717	183500	7830990	2850	2850	2850	2850	0
74	20240717	183400	7830990	2850	2850	2850	2850	0
75	20240717	183300	7830990	2850	2850	2850	2850	0
76	20240717	183200	7830990	2850	2850	2850	2850	0
77	20240717	183100	7830990	2850	2850	2850	2850	0
78	20240717	183000	7830990	2850	2850	2850	2850	0
79	20240717	182900	7830990	2850	2850	2850	2850	0
80	20240717	182800	7830990	2850	2850	2850	2850	0
81	20240717	182700	7830990	2850	2850	2850	2850	0
82	20240717	182600	7830990	2850	2850	2850	2850	0
83	20240717	182500	7830990	2850	2850	2850	2850	0
84	20240717	182400	7830990	2850	2850	2850	2850	0
85	20240717	182300	7830990	2850	2850	2850	2850	0
86	20240717	182200	7830990	2850	2850	2850	2850	0
87	20240717	182100	7830990	2850	2850	2850	2850	0
88	20240717	182000	7830990	2850	2850	2850	2850	0
89	20240717	181900	7830990	2850	2850	2850	2850	0
90	20240717	181800	7830990	2850	2850	2850	2850	0
91	20240717	181700	7830990	2850	2850	2850	2850	0
92	20240717	181600	7830990	2850	2850	2850	2850	2
93	20240717	181500	7830990	2850	2850	2850	2850	0
94	20240717	181400	7830990	2850	2850	2850	2850	0
95	20240717	181300	7830990	2850	2850	2850	2850	0
96	20240717	181200	7830990	2850	2850	2850	2850	0
97	20240717	181100	7830990	2850	2850	2850	2850	0
98	20240717	181000	7830990	2850	2850	2850	2850	0
99	20240717	180900	7830990	2850	2850	2850	2850	0
100	20240717	180800	7830990	2850	2850	2850	2850	0
101	20240717	180700	7830990	2850	2850	2850	2850	0
102	20240717	180600	7830990	2850	2850	2850	2850	0
103	20240717	180500	7830990	2850	2850	2850	2850	0
104	20240717	180400	7830990	2850	2850	2850	2850	0
105	20240717	180300	7830990	2850	2850	2850	2850	0
106	20240717	180200	7830990	2850	2850	2850	2850	0
107	20240717	180100	7830990	2850	2850	2850	2850	0
108	20240717	180000	7830990	2850	2850	2850	2850	0
109	20240717	175900	7830990	2850	2850	2850	2850	0
110	20240717	175800	7830990	2850	2850	2850	2850	0
111	20240717	175700	7830990	2850	2850	2850	2850	0
112	20240717	175600	7830990	2850	2850	2850	2850	0
113	20240717	175500	7830990	2850	2850	2850	2850	0
114	20240717	175400	7830990	2850	2850	2850	2850	0
115	20240717	175300	7830990	2850	2850	2850	2850	0
116	20240717	175200	7830990	2850	2850	2850	2850	0
117	20240717	175100	7830990	2850	2850	2850	2850	0
118	20240717	175000	7830990	2850	2850	2850	2850	0
119	20240717	174900	7830990	2850	2850	2850	2850	0
120	20240717	174800	7830990	2850	2850	2850	2850	0
121	20240717	174700	7830990	2850	2850	2850	2850	0
122	20240717	174600	7830990	2850	2850	2850	2850	2
123	20240717	174500	7830990	2850	2850	2850	2850	0
124	20240717	174400	7830990	2850	2850	2850	2850	0
125	20240717	174300	7830990	2850	2850	2850	2850	0
126	20240717	174200	7830990	2850	2850	2850	2850	0
127	20240717	174100	7830990	2850	2850	2850	2850	0
128	20240717	174000	7830990	2850	2850	2850	2850	0
129	20240717	173900	7830990	2850	2850	2850	2850	0
130	20240717	173800	7830990	2850	2850	2850	2850	0
131	20240717	173700	7830990	2850	2850	2850	2850	0
132	20240717	173600	7830990	2850	2850	2850	2850	0
133	20240717	173500	7830990	2850	2850	2850	2850	0
134	20240717	173400	7830990	2850	2850	2850	2850	0
135	20240717	173300	7830990	2850	2850	2850	2850	0
136	20240717	173200	7830990	2850	2850	2850	2850	0
137	20240717	173100	7830990	2850	2850	2850	2850	0
138	20240717	173000	7830990	2850	2850	2850	2850	0
139	20240717	172900	7830990	2850	2850	2850	2850	0
140	20240717	172800	7830990	2850	2850	2850	2850	0
141	20240717	172700	7830990	2850	2850	2850	2850	0
142	20240717	172600	7830990	2850	2850	2850	2850	0
143	20240717	172500	7830990	2850	2850	2850	2850	0
144	20240717	172400	7830990	2850	2850	2850	2850	0
145	20240717	172300	7830990	2850	2850	2850	2850	0
146	20240717	172200	7830990	2850	2850	2850	2850	0
147	20240717	172100	7830990	2850	2850	2850	2850	0
148	20240717	172000	7830990	2850	2850	2850	2850	0
149	20240717	171900	7830990	2850	2850	2850	2850	0
150	20240717	171800	7830990	2850	2850	2850	2850	0
151	20240717	171700	7830990	2850	2850	2850	2850	0
152	20240717	171600	7830990	2850	2850	2850	2850	2
153	20240717	171500	7830990	2850	2850	2850	2850	0
154	20240717	171400	7830990	2850	2850	2850	2850	0
155	20240717	171300	7830990	2850	2850	2850	2850	0
156	20240717	171200	7830990	2850	2850	2850	2850	0
157	20240717	171100	7830990	2850	2850	2850	2850	0
158	20240717	171000	7830990	2850	2850	2850	2850	0
159	20240717	170900	7830990	2850	2850	2850	2850	0
160	20240717	170800	7830990	2850	2850	2850	2850	0
161	20240717	170700	7830990	2850	2850	2850	2850	0
162	20240717	170600	7830990	2850	2850	2850	2850	0
163	20240717	170500	7830990	2850	2850	2850	2850	0
164	20240717	170400	7830990	2850	2850	2850	2850	0
165	20240717	170300	7830990	2850	2850	2850	2850	0
166	20240717	170200	7830990	2850	2850	2850	2850	0
167	20240717	170100	7830990	2850	2850	2850	2850	0
168	20240717	170000	7830990	2850	2850	2850	2850	0
169	20240717	165900	7830990	2850	2850	2850	2850	0
170	20240717	165800	7830990	2850	2850	2850	2850	0
171	20240717	165700	7830990	2850	2850	2850	2850	0
172	20240717	165600	7830990	2850	2850	2850	2850	0
173	20240717	165500	7830990	2850	2850	2850	2850	0
174	20240717	165400	7830990	2850	2850	2850	2850	0
175	20240717	165300	7830990	2850	2850	2850	2850	0
176	20240717	165200	7830990	2850	2850	2850	2850	0
177	20240717	165100	7830990	2850	2850	2850	2850	0
178	20240717	165000	7830990	2850	2850	2850	2850	0
179	20240717	164900	7830990	2850	2850	2850	2850	0
180	20240717	164800	7830990	2850	2850	2850	2850	0
181	20240717	164700	7830990	2850	2850	2850	2850	0
182	20240717	164600	7830990	2850	2850	2850	2850	2
183	20240717	164500	7830990	2850	2850	2850	2850	0
184	20240717	164400	7830990	2850	2850	2850	2850	0
185	20240717	164300	7830990	2850	2850	2850	2850	0
186	20240717	164200	7830990	2850	2850	2850	2850	0
187	20240717	164100	7830990	2850	2850	2850	2850	0
188	20240717	164000	7830990	2850	2850	2850	2850	0
189	20240717	163900	7830990	2850	2850	2850	2850	0
190	20240717	163800	7830990	2850	2850	2850	2850	0
191	20240717	163700	7830990	2850	2850	2850	2850	0
192	20240717	163600	7830990	2850	2850	2850	2850	0
193	20240717	163500	7830990	2850	2850	2850	2850	0
194	20240717	163400	7830990	2850	2850	2850	2850	0
195	20240717	163300	7830990	2850	2850	2850	2850	0
196	20240717	163200	7830990	2850	2850	2850	2850	0
197	20240717	163100	7830990	2850	2850	2850	2850	0
198	20240717	163000	7830990	2850	2850	2850	2850	0
199	20240717	162900	7830990	2850	2850	2850	2850	0
200	20240717	162800	7830990	2850	2850	2850	2850	0
201	20240717	162700	7830990	2850	2850	2850	2850	0
202	20240717	162600	7830990	2850	2850	2850	2850	0
203	20240717	162500	7830990	2850	2850	2850	2850	0
204	20240717	162400	7830990	2850	2850	2850	2850	0
205	20240717	162300	7830990	2850	2850	2850	2850	0
206	20240717	162200	7830990	2850	2850	2850	2850	0
207	20240717	162100	7830990	2850	2850	2850	2850	0
208	20240717	162000	7830990	2850	2850	2850	2850	0
209	20240717	161900	7830990	2850	2850	2850	2850	0
210	20240717	161800	7830990	2850	2850	2850	2850	0
211	20240717	161700	7830990	2850	2850	2850	2850	0
212	20240717	161600	7830990	2850	2850	2850	2850	2
213	20240717	161500	7830990	2850	2850	2850	2850	0
214	20240717	161400	7830990	2850	2850	2850	2850	0
215	20240717	161300	7830990	2850	2850	2850	2850	0
216	20240717	161200	7830990	2850	2850	2850	2850	0
217	20240717	161100	7830990	2850	2850	2850	2850	0
218	20240717	161000	7830990	2850	2850	2850	2850	0
219	20240717	160900	7830990	2850	2850	2850	2850	0
220	20240717	160800	7830990	2850	2850	2850	2850	0
221	20240717	160700	7830990	2850	2850	2850	2850	0
222	20240717	160600	7830990	2850	2850	2850	2850	0
223	20240717	160500	7830990	2850	2850	2850	2850	0
224	20240717	160400	7830990	2850	2850	2850	2850	0
225	20240717	160300	7830990	2850	2850	2850	2850	0
226	20240717	160200	7830990	2850	2850	2850	2850	0
227	20240717	160100	7830990	2850	2850	2850	2850	0
228	20240717	160000	7830990	2850	2850	2850	2850	0
229	20240717	155900	7830990	2850	2850	2850	2850	0
230	20240717	155800	7830990	2850	2850	2850	2850	0
231	20240717	155700	7830990	2850	2850	2850	2850	0
232	20240717	155600	7830990	2850	2850	2850	2850	0
233	20240717	155500	7830990	2850	2850	2850	2850	0
234	20240717	155400	7830990	2850	2850	2850	2850	0
235	20240717	155300	7830990	2850	2850	2850	2850	0
236	20240717	155200	7830990	2850	2850	2850	2850	0
237	20240717	155100	7830990	2850	2850	2850	2850	0
238	20240717	155000	7830990	2850	2850	2850	2850	0
239	20240717	154900	7830990	2850	2850	2850	2850	0
240	20240717	154800	7830990	2850	2850	2850	2850	0
241	20240717	154700	7830990	2850	2850	2850	2850	0
242	20240717	154600	7830990	2850	2850	2850	2850	2
243	20240717	154500	7830990	2850	2850	2850	2850	0
244	20240717	154400	7830990	2850	2850	2850	2850	0
245	20240717	154300	7830990	2850	2850	2850	2850	0
246	20240717	154200	7830990	2850	2850	2850	2850	0
247	20240717	154100	7830990	2850	2850	2850	2850	0
248	20240717	154000	7830990	2850	2850	2850	2850	0
249	20240717	153900	7830990	2850	2850	2850	2850	0
250	20240717	153800	7830990	2850	2850	2850	2850	0
251	20240717	153700	7830990	2850	2850	2850	2850	0
252	20240717	153600	7830990	2850	2850	2850	2850	0
253	20240717	153500	7830990	2850	2850	2850	2850	0
254	20240717	153400	7830990	2850	2850	2850	2850	0
255	20240717	153300	7830990	2850	2850	2850	2850	0
256	20240717	153200	7830990	2850	2850	2850	2850	0
257	20240717	153100	7830990	2850	2850	2850	2850	0
258	20240717	153000	7830990	2850	2850	2850	2850	0
259	20240717	152900	7830990	2850	2850	2850	2850	0
260	20240717	152800	7830990	2850	2850	2850	2850	0
261	20240717	152700	7830990	2850	2850	2850	2850	0
262	20240717	152600	7830990	2850	2850	2850	2850	0
263	20240717	152500	7830990	2850	2850	2850	2850	0
264	20240717	152400	7830990	2850	2850	2850	2850	0
265	20240717	152300	7830990	2850	2850	2850	2850	0
266	20240717	152200	7830990	2850	2850	2850	2850	0
267	20240717	152100	7830990	2850	2850	2850	2850	0
268	20240717	152000	7830990	2850	2850	2850	2850	0
269	20240717	151900	7830990	2850	2850	2850	2850	0
270	20240717	151800	7830990	2850	2850	2850	2850	0
271	20240717	151700	7830990	2850	2850	2850	2850	0
272	20240717	151600	7830990	2850	2850	2850	2850	0
273	20240717	151500	7830990	2850	2850	2850	2850	0
274	20240717	151400	7830990	2850	2850	2850	2850	0
275	20240717	151300	7830990	2850	2850	2850	2850	0
276	20240717	151200	7830990	2850	2850	2850	2850	0
277	20240717	151100	7830990	2850	2850	2850	2850	0
278	20240717	151000	7830990	2850	2850	2850	2850	0
279	20240717	150900	7830990	2850	2850	2850	2850	0
280	20240717	150800	7830990	2850	2850	2850	2850	0
281	20240717	150700	7830990	2850	2850	2850	2850	2
282	20240717	150600	7825290	2850	2850	2850	2850	0
283	20240717	150500	7825290	2850	2850	2850	2850	0
284	20240717	150400	7825290	2850	2850	2850	2850	0
285	20240717	150300	7825290	2850	2850	2850	2850	0
286	20240717	150200	7825290	2850	2850	2850	2850	0
287	20240717	150100	7825290	2850	2850	2850	2850	0
288	20240717	150000	7825290	2850	2850	2850	2850	0
289	20240717	145900	7825290	2850	2850	2850	2850	0
290	20240717	145800	7825290	2850	2850	2850	2850	0
291	20240717	145700	7825290	2850	2850	2850	2850	0
292	20240717	145600	7825290	2850	2850	2850	2850	0
293	20240717	145500	7825290	2850	2850	2850	2850	31
294	20240717	145400	7736940	2850	2850	2850	2850	0
295	20240717	145300	7736940	2850	2850	2850	2850	0
296	20240717	145200	7736940	2850	2850	2850	2850	0
297	20240717	145100	7736940	2850	2850	2850	2850	0
298	20240717	145000	7736940	2850	2850	2850	2850	0
299	20240717	144900	7736940	2850	2850	2850	2850	0
300	20240717	144800	7736940	2850	2845	2850	2845	31
301	20240717	144700	7648685	2850	2850	2850	2850	0
302	20240717	144600	7648685	2850	2850	2850	2850	0
303	20240717	144500	7648685	2850	2850	2850	2850	0
304	20240717	144400	7648685	2850	2850	2850	2850	0
305	20240717	144300	7648685	2850	2850	2850	2850	0
306	20240717	144200	7648685	2850	2850	2850	2850	0
307	20240717	144100	7648685	2850	2850	2850	2850	31
308	20240717	144000	7560335	2850	2850	2850	2850	0
309	20240717	143900	7560335	2850	2850	2850	2850	0
310	20240717	143800	7560335	2850	2850	2850	2850	0
311	20240717	143700	7560335	2850	2850	2850	2850	0
312	20240717	143600	7560335	2850	2850	2850	2850	0
313	20240717	143500	7560335	2850	2850	2850	2850	0
314	20240717	143400	7560335	2850	2850	2850	2850	31
315	20240717	143300	7471985	2850	2850	2850	2850	0
316	20240717	143200	7471985	2850	2850	2850	2850	0
317	20240717	143100	7471985	2850	2850	2850	2850	0
318	20240717	143000	7471985	2850	2850	2850	2850	0
319	20240717	142900	7471985	2850	2850	2850	2850	0
320	20240717	142800	7471985	2850	2850	2850	2850	0
321	20240717	142700	7471985	2850	2850	2850	2850	31
322	20240717	142600	7383635	2850	2850	2850	2850	0
323	20240717	142500	7383635	2850	2850	2850	2850	0
324	20240717	142400	7383635	2850	2850	2850	2850	0
325	20240717	142300	7383635	2850	2850	2850	2850	0
326	20240717	142200	7383635	2850	2850	2850	2850	0
327	20240717	142100	7383635	2850	2850	2850	2850	0
328	20240717	142000	7383635	2850	2850	2850	2850	31
329	20240717	141900	7295285	2850	2850	2850	2850	0
330	20240717	141800	7295285	2850	2850	2850	2850	0
331	20240717	141700	7295285	2850	2850	2850	2850	0
332	20240717	141600	7295285	2850	2850	2850	2850	0
333	20240717	141500	7295285	2850	2850	2850	2850	0
334	20240717	141400	7295285	2850	2850	2850	2850	0
335	20240717	141300	7295285	2850	2850	2850	2850	31
336	20240717	141200	7206935	2850	2850	2850	2850	0
337	20240717	141100	7206935	2850	2850	2850	2850	0
338	20240717	141000	7206935	2850	2850	2850	2850	0
339	20240717	140900	7206935	2850	2850	2850	2850	0
340	20240717	140800	7206935	2850	2850	2850	2850	0
341	20240717	140700	7206935	2850	2850	2850	2850	0
342	20240717	140600	7206935	2850	2845	2850	2845	31
343	20240717	140500	7118680	2845	2845	2845	2845	0
344	20240717	140400	7118680	2845	2845	2845	2845	0
345	20240717	140300	7118680	2845	2845	2845	2845	0
346	20240717	140200	7118680	2845	2845	2845	2845	0
347	20240717	140100	7118680	2845	2845	2845	2845	0
348	20240717	140000	7118680	2845	2845	2845	2845	0
349	20240717	135900	7118680	2845	2845	2845	2845	31
350	20240717	135800	7030485	2845	2845	2845	2845	0
351	20240717	135700	7030485	2845	2845	2845	2845	0
352	20240717	135600	7030485	2845	2845	2845	2845	0
353	20240717	135500	7030485	2845	2845	2845	2845	0
354	20240717	135400	7030485	2845	2845	2845	2845	0
355	20240717	135300	7030485	2845	2845	2845	2845	0
356	20240717	135200	7030485	2845	2845	2845	2845	31
357	20240717	135100	6942290	2845	2845	2845	2845	0
358	20240717	135000	6942290	2845	2845	2845	2845	0
359	20240717	134900	6942290	2845	2845	2845	2845	0
360	20240717	134800	6942290	2845	2845	2845	2845	0
361	20240717	134700	6942290	2845	2845	2845	2845	0
362	20240717	134600	6942290	2845	2845	2845	2845	0
363	20240717	134500	6942290	2845	2845	2845	2845	31
364	20240717	134400	6854095	2845	2845	2845	2845	0
365	20240717	134300	6854095	2845	2845	2845	2845	0
366	20240717	134200	6854095	2845	2845	2845	2845	0
367	20240717	134100	6854095	2845	2845	2845	2845	0
368	20240717	134000	6854095	2845	2845	2845	2845	0
369	20240717	133900	6854095	2845	2845	2845	2845	0
370	20240717	133800	6854095	2845	2845	2845	2845	31
371	20240717	133700	6765900	2845	2845	2845	2845	0
372	20240717	133600	6765900	2845	2845	2845	2845	0
373	20240717	133500	6765900	2845	2845	2845	2845	0
374	20240717	133400	6765900	2845	2845	2845	2845	15
375	20240717	133300	6723225	2845	2845	2845	2845	0
376	20240717	133200	6723225	2845	2845	2845	2845	0
377	20240717	133100	6723225	2845	2845	2845	2845	31
378	20240717	133000	6635030	2845	2845	2845	2845	0
379	20240717	132900	6635030	2845	2845	2845	2845	0
380	20240717	132800	6635030	2845	2845	2845	2845	0
381	20240717	132700	6635030	2845	2845	2845	2845	0
382	20240717	132600	6635030	2845	2845	2845	2845	0
383	20240717	132500	6635030	2845	2845	2845	2845	0
384	20240717	132400	6635030	2845	2845	2845	2845	31
385	20240717	132300	6546835	2845	2845	2845	2845	0
386	20240717	132200	6546835	2845	2845	2845	2845	0
387	20240717	132100	6546835	2845	2845	2845	2845	0
388	20240717	132000	6546835	2845	2845	2845	2845	0
389	20240717	131900	6546835	2845	2845	2845	2845	0
390	20240717	131800	6546835	2845	2845	2845	2845	0
391	20240717	131700	6546835	2845	2845	2845	2845	35
392	20240717	131600	6447260	2845	2845	2845	2845	0
393	20240717	131500	6447260	2845	2845	2845	2845	0
394	20240717	131400	6447260	2845	2845	2845	2845	0
395	20240717	131300	6447260	2845	2845	2845	2845	0
396	20240717	131200	6447260	2845	2845	2845	2845	0
397	20240717	131100	6447260	2845	2845	2845	2845	0
398	20240717	131000	6447260	2845	2845	2845	2845	31
399	20240717	130900	6359065	2830	2830	2830	2830	0
400	20240717	130800	6359065	2830	2830	2830	2830	0
401	20240717	130700	6359065	2830	2830	2830	2830	0
402	20240717	130600	6359065	2830	2830	2830	2830	0
403	20240717	130500	6359065	2830	2830	2830	2830	0
404	20240717	130400	6359065	2830	2830	2830	2830	18
405	20240717	130300	6308125	2845	2840	2845	2840	31
406	20240717	130200	6219935	2845	2845	2845	2845	0
407	20240717	130100	6219935	2845	2845	2845	2845	0
408	20240717	130000	6219935	2845	2845	2845	2845	0
409	20240717	125900	6219935	2845	2845	2845	2845	0
410	20240717	125800	6219935	2845	2845	2845	2845	0
411	20240717	125700	6219935	2845	2845	2845	2845	0
412	20240717	125600	6219935	2845	2840	2845	2840	32
413	20240717	125500	6128900	2845	2845	2845	2845	0
414	20240717	125400	6128900	2845	2845	2845	2845	29
415	20240717	125300	6046395	2850	2850	2850	2850	0
416	20240717	125200	6046395	2850	2850	2850	2850	0
417	20240717	125100	6046395	2850	2850	2850	2850	0
418	20240717	125000	6046395	2850	2850	2850	2850	0
419	20240717	124900	6046395	2850	2850	2850	2850	32
420	20240717	124800	5955195	2850	2850	2850	2850	0
421	20240717	124700	5955195	2850	2850	2850	2850	0
422	20240717	124600	5955195	2850	2850	2850	2850	0
423	20240717	124500	5955195	2850	2850	2850	2850	0
424	20240717	124400	5955195	2850	2850	2850	2850	0
425	20240717	124300	5955195	2850	2850	2850	2850	0
426	20240717	124200	5955195	2850	2850	2850	2850	32
427	20240717	124100	5863995	2850	2850	2850	2850	0
428	20240717	124000	5863995	2850	2850	2850	2850	0
429	20240717	123900	5863995	2850	2850	2850	2850	0
430	20240717	123800	5863995	2850	2850	2850	2850	0
431	20240717	123700	5863995	2850	2850	2850	2850	0
432	20240717	123600	5863995	2850	2850	2850	2850	0
433	20240717	123500	5863995	2850	2850	2850	2850	0
434	20240717	123400	5863995	2850	2850	2850	2850	0
435	20240717	123300	5863995	2850	2850	2850	2850	0
436	20240717	123200	5863995	2850	2850	2850	2850	0
437	20240717	123100	5863995	2850	2850	2850	2850	0
438	20240717	123000	5863995	2850	2850	2850	2850	0
439	20240717	122900	5863995	2850	2850	2850	2850	0
440	20240717	122800	5863995	2850	2850	2850	2850	0
441	20240717	122700	5863995	2850	2850	2850	2850	0
442	20240717	122600	5863995	2850	2850	2850	2850	0
443	20240717	122500	5863995	2850	2850	2850	2850	0
444	20240717	122400	5863995	2850	2850	2850	2850	0
445	20240717	122300	5863995	2850	2850	2850	2850	0
446	20240717	122200	5863995	2850	2850	2850	2850	0
447	20240717	122100	5863995	2850	2850	2850	2850	0
448	20240717	122000	5863995	2850	2850	2850	2850	0
449	20240717	121900	5863995	2850	2850	2850	2850	2
450	20240717	121800	5858295	2845	2845	2845	2845	0
451	20240717	121700	5858295	2845	2845	2845	2845	0
452	20240717	121600	5858295	2845	2845	2845	2845	0
453	20240717	121500	5858295	2845	2845	2845	2845	0
454	20240717	121400	5858295	2845	2845	2845	2845	0
455	20240717	121300	5858295	2845	2845	2845	2845	0
456	20240717	121200	5858295	2845	2845	2845	2845	0
457	20240717	121100	5858295	2845	2845	2845	2845	0
458	20240717	121000	5858295	2845	2845	2845	2845	0
459	20240717	120900	5858295	2845	2845	2845	2845	0
460	20240717	120800	5858295	2845	2845	2845	2845	0
461	20240717	120700	5858295	2845	2845	2845	2845	7
462	20240717	120600	5838380	2850	2850	2850	2850	0
463	20240717	120500	5838380	2850	2850	2850	2850	0
464	20240717	120400	5838380	2850	2850	2850	2850	0
465	20240717	120300	5838380	2850	2850	2850	2850	0
466	20240717	120200	5838380	2850	2850	2850	2850	52
467	20240717	120100	5690180	2850	2850	2850	2850	0
468	20240717	120000	5690180	2850	2850	2850	2850	0
469	20240717	115900	5690180	2850	2850	2850	2850	0
470	20240717	115800	5690180	2850	2850	2850	2850	0
471	20240717	115700	5690180	2850	2850	2850	2850	0
472	20240717	115600	5690180	2850	2850	2850	2850	0
473	20240717	115500	5690180	2850	2850	2850	2850	0
474	20240717	115400	5690180	2850	2850	2850	2850	0
475	20240717	115300	5690180	2850	2850	2850	2850	0
476	20240717	115200	5690180	2850	2850	2850	2850	0
477	20240717	115100	5690180	2850	2850	2850	2850	0
478	20240717	115000	5690180	2850	2850	2850	2850	0
479	20240717	114900	5690180	2850	2850	2850	2850	0
480	20240717	114800	5690180	2850	2845	2850	2845	52
481	20240717	114700	5541985	2850	2850	2850	2850	0
482	20240717	114600	5541985	2850	2850	2850	2850	0
483	20240717	114500	5541985	2850	2850	2850	2850	0
484	20240717	114400	5541985	2850	2850	2850	2850	0
485	20240717	114300	5541985	2850	2850	2850	2850	0
486	20240717	114200	5541985	2850	2850	2850	2850	0
487	20240717	114100	5541985	2850	2850	2850	2850	0
488	20240717	114000	5541985	2850	2850	2850	2850	0
489	20240717	113900	5541985	2850	2850	2850	2850	0
490	20240717	113800	5541985	2850	2850	2850	2850	0
491	20240717	113700	5541985	2850	2850	2850	2850	0
492	20240717	113600	5541985	2850	2850	2850	2850	0
493	20240717	113500	5541985	2850	2850	2850	2850	0
494	20240717	113400	5541985	2850	2845	2850	2845	52
495	20240717	113300	5393790	2850	2850	2850	2850	0
496	20240717	113200	5393790	2850	2850	2850	2850	0
497	20240717	113100	5393790	2850	2850	2850	2850	0
498	20240717	113000	5393790	2850	2850	2850	2850	0
499	20240717	112900	5393790	2850	2850	2850	2850	0
500	20240717	112800	5393790	2850	2850	2850	2850	0
501	20240717	112700	5393790	2850	2850	2850	2850	0
502	20240717	112600	5393790	2850	2850	2850	2850	0
503	20240717	112500	5393790	2850	2850	2850	2850	0
504	20240717	112400	5393790	2850	2850	2850	2850	0
505	20240717	112300	5393790	2850	2850	2850	2850	0
506	20240717	112200	5393790	2850	2850	2850	2850	0
507	20240717	112100	5393790	2850	2850	2850	2850	0
508	20240717	112000	5393790	2850	2850	2850	2850	52
509	20240717	111900	5245590	2855	2855	2855	2855	0
510	20240717	111800	5245590	2855	2855	2855	2855	0
511	20240717	111700	5245590	2855	2855	2855	2855	0
512	20240717	111600	5245590	2855	2855	2855	2855	0
513	20240717	111500	5245590	2855	2850	2855	2850	6
514	20240717	111400	5228485	2855	2855	2855	2855	0
515	20240717	111300	5228485	2855	2855	2855	2855	0
516	20240717	111200	5228485	2855	2855	2855	2855	0
517	20240717	111100	5228485	2855	2855	2855	2855	0
518	20240717	111000	5228485	2855	2855	2855	2855	0
519	20240717	110900	5228485	2855	2855	2855	2855	0
520	20240717	110800	5228485	2855	2855	2855	2855	0
521	20240717	110700	5228485	2855	2855	2855	2855	0
522	20240717	110600	5228485	2855	2855	2855	2855	52
523	20240717	110500	5080025	2855	2855	2855	2855	0
524	20240717	110400	5080025	2855	2855	2855	2855	0
525	20240717	110300	5080025	2855	2855	2855	2855	0
526	20240717	110200	5080025	2855	2855	2855	2855	0
527	20240717	110100	5080025	2855	2855	2855	2855	0
528	20240717	110000	5080025	2855	2855	2855	2855	0
529	20240717	105900	5080025	2855	2850	2855	2850	12
530	20240717	105800	5045800	2855	2855	2855	2855	0
531	20240717	105700	5045800	2855	2855	2855	2855	0
532	20240717	105600	5045800	2855	2855	2855	2855	0
533	20240717	105500	5045800	2855	2855	2855	2855	0
534	20240717	105400	5045800	2855	2855	2855	2855	0
535	20240717	105300	5045800	2855	2855	2855	2855	0
536	20240717	105200	5045800	2855	2855	2855	2855	52
537	20240717	105100	4897340	2855	2855	2855	2855	0
538	20240717	105000	4897340	2855	2855	2855	2855	0
539	20240717	104900	4897340	2855	2840	2855	2840	3
540	20240717	104800	4888800	2830	2830	2830	2830	0
541	20240717	104700	4888800	2830	2830	2830	2830	0
542	20240717	104600	4888800	2830	2830	2830	2830	0
543	20240717	104500	4888800	2830	2830	2830	2830	0
544	20240717	104400	4888800	2830	2830	2830	2830	0
545	20240717	104300	4888800	2830	2830	2830	2830	0
546	20240717	104200	4888800	2830	2830	2830	2830	0
547	20240717	104100	4888800	2830	2830	2830	2830	0
548	20240717	104000	4888800	2830	2840	2840	2830	500
549	20240717	103900	3473595	2855	2855	2855	2855	0
550	20240717	103800	3473595	2855	2850	2855	2850	53
551	20240717	103700	3322285	2855	2855	2855	2855	0
552	20240717	103600	3322285	2855	2855	2855	2855	0
553	20240717	103500	3322285	2855	2855	2855	2855	0
554	20240717	103400	3322285	2855	2855	2855	2855	0
555	20240717	103300	3322285	2855	2855	2855	2855	0
556	20240717	103200	3322285	2855	2855	2855	2855	0
557	20240717	103100	3322285	2855	2855	2855	2855	0
558	20240717	103000	3322285	2855	2855	2855	2855	0
559	20240717	102900	3322285	2855	2855	2855	2855	0
560	20240717	102800	3322285	2855	2855	2855	2855	0
561	20240717	102700	3322285	2855	2855	2855	2855	0
562	20240717	102600	3322285	2855	2855	2855	2855	0
563	20240717	102500	3322285	2855	2855	2855	2855	0
564	20240717	102400	3322285	2855	2850	2855	2850	53
565	20240717	102300	3170975	2855	2855	2855	2855	0
566	20240717	102200	3170975	2855	2855	2855	2855	0
567	20240717	102100	3170975	2855	2855	2855	2855	0
568	20240717	102000	3170975	2855	2855	2855	2855	0
569	20240717	101900	3170975	2855	2855	2855	2855	0
570	20240717	101800	3170975	2855	2855	2855	2855	0
571	20240717	101700	3170975	2855	2855	2855	2855	0
572	20240717	101600	3170975	2855	2855	2855	2855	0
573	20240717	101500	3170975	2855	2855	2855	2855	0
574	20240717	101400	3170975	2855	2855	2855	2855	0
575	20240717	101300	3170975	2855	2855	2855	2855	0
576	20240717	101200	3170975	2855	2855	2855	2855	0
577	20240717	101100	3170975	2855	2855	2855	2855	0
578	20240717	101000	3170975	2855	2855	2855	2855	0
579	20240717	100900	3170975	2855	2855	2855	2855	0
580	20240717	100800	3170975	2855	2855	2855	2855	0
581	20240717	100700	3170975	2855	2855	2855	2855	0
582	20240717	100600	3170975	2855	2855	2855	2855	0
583	20240717	100500	3170975	2855	2855	2855	2855	0
584	20240717	100400	3170975	2855	2855	2855	2855	0
585	20240717	100300	3170975	2855	2855	2855	2855	0
586	20240717	100200	3170975	2855	2855	2855	2855	0
587	20240717	100100	3170975	2855	2855	2855	2855	0
588	20240717	100000	3170975	2855	2855	2855	2855	1
589	20240717	095900	3168120	2860	2860	2860	2860	0
590	20240717	095800	3168120	2860	2860	2860	2860	0
591	20240717	095700	3168120	2860	2860	2860	2860	0
592	20240717	095600	3168120	2860	2860	2860	2860	0
593	20240717	095500	3168120	2860	2860	2860	2860	0
594	20240717	095400	3168120	2860	2860	2860	2860	0
595	20240717	095300	3168120	2860	2860	2860	2860	0
596	20240717	095200	3168120	2860	2860	2860	2860	0
597	20240717	095100	3168120	2860	2860	2860	2860	0
598	20240717	095000	3168120	2860	2860	2860	2860	0
599	20240717	094900	3168120	2860	2860	2860	2860	0
600	20240717	094800	3168120	2860	2860	2860	2860	0
601	20240717	094700	3168120	2860	2860	2860	2860	0
602	20240717	094600	3168120	2860	2855	2860	2855	108
603	20240717	094500	2859245	2855	2855	2855	2855	0
604	20240717	094400	2859245	2855	2855	2855	2855	0
605	20240717	094300	2859245	2855	2855	2855	2855	0
606	20240717	094200	2859245	2855	2855	2855	2855	0
607	20240717	094100	2859245	2855	2855	2855	2855	0
608	20240717	094000	2859245	2855	2855	2855	2855	0
609	20240717	093900	2859245	2855	2855	2855	2855	0
610	20240717	093800	2859245	2855	2855	2855	2855	0
611	20240717	093700	2859245	2855	2855	2855	2855	0
612	20240717	093600	2859245	2855	2855	2855	2855	0
613	20240717	093500	2859245	2855	2855	2855	2855	0
614	20240717	093400	2859245	2855	2855	2855	2855	0
615	20240717	093300	2859245	2855	2855	2855	2855	0
616	20240717	093200	2859245	2855	2855	2855	2855	0
617	20240717	093100	2859245	2855	2855	2855	2855	0
618	20240717	093000	2859245	2855	2855	2855	2855	0
619	20240717	092900	2859245	2855	2855	2855	2855	0
620	20240717	092800	2859245	2855	2855	2855	2855	0
621	20240717	092700	2859245	2855	2855	2855	2855	0
622	20240717	092600	2859245	2855	2855	2855	2855	0
623	20240717	092500	2859245	2855	2855	2855	2855	0
624	20240717	092400	2859245	2855	2855	2855	2855	0
625	20240717	092300	2859245	2855	2855	2855	2855	0
626	20240717	092200	2859245	2855	2855	2855	2855	0
627	20240717	092100	2859245	2855	2855	2855	2855	0
628	20240717	092000	2859245	2855	2855	2855	2855	0
629	20240717	091900	2859245	2855	2855	2855	2855	0
630	20240717	091800	2859245	2855	2855	2855	2855	0
631	20240717	091700	2859245	2855	2855	2855	2855	0
632	20240717	091600	2859245	2855	2855	2855	2855	0
633	20240717	091500	2859245	2855	2855	2855	2855	0
634	20240717	091400	2859245	2855	2855	2855	2855	0
635	20240717	091300	2859245	2855	2855	2855	2855	0
636	20240717	091200	2859245	2855	2855	2855	2855	0
637	20240717	091100	2859245	2855	2855	2855	2855	0
638	20240717	091000	2859245	2855	2855	2855	2855	0
639	20240717	090900	2859245	2855	2855	2855	2855	0
640	20240717	090800	2859245	2855	2855	2855	2855	0
641	20240717	090700	2859245	2855	2855	2855	2855	0
642	20240717	090600	2859245	2855	2855	2855	2855	2
643	20240717	090500	2853535	2845	2845	2845	2845	0
644	20240717	090400	2853535	2845	2845	2845	2845	0
645	20240717	090300	2853535	2845	2845	2845	2845	0
646	20240717	090200	2853535	2845	2845	2845	2845	0
647	20240717	090100	2853535	2845	2845	2845	2845	654
648	20240717	090000	992905	2845	2845	2845	2845	349