KissMeData/318010/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210600	4613710	5920	5920	5920	5920	100
3	20240723	210500	4613710	5920	5920	5920	5920	0
4	20240723	210400	4613710	5920	5920	5920	5920	0
5	20240723	210300	4613710	5920	5920	5920	5920	0
6	20240723	210200	4613710	5920	5920	5920	5920	0
7	20240723	210100	4613710	5920	5920	5920	5920	0
8	20240723	210000	4613710	5920	5920	5920	5920	0
9	20240723	205900	4613710	5920	5920	5920	5920	0
10	20240723	205800	4613710	5920	5920	5920	5920	0
11	20240723	205700	4613710	5920	5920	5920	5920	0
12	20240723	205600	4613710	5920	5920	5920	5920	0
13	20240723	205500	4613710	5920	5920	5920	5920	0
14	20240723	205400	4613710	5920	5920	5920	5920	0
15	20240723	205300	4613710	5920	5920	5920	5920	0
16	20240723	205200	4613710	5920	5920	5920	5920	0
17	20240723	205100	4613710	5920	5920	5920	5920	0
18	20240723	205000	4613710	5920	5920	5920	5920	0
19	20240723	204900	4613710	5920	5920	5920	5920	0
20	20240723	204800	4613710	5920	5920	5920	5920	0
21	20240723	204700	4613710	5920	5920	5920	5920	0
22	20240723	204600	4613710	5920	5920	5920	5920	0
23	20240723	204500	4613710	5920	5920	5920	5920	0
24	20240723	204400	4613710	5920	5920	5920	5920	0
25	20240723	204300	4613710	5920	5920	5920	5920	0
26	20240723	204200	4613710	5920	5920	5920	5920	0
27	20240723	204100	4613710	5920	5920	5920	5920	0
28	20240723	204000	4613710	5920	5920	5920	5920	0
29	20240723	203900	4613710	5920	5920	5920	5920	0
30	20240723	203800	4613710	5920	5920	5920	5920	0
31	20240723	203700	4613710	5920	5920	5920	5920	0
32	20240723	203600	4613710	5920	5920	5920	5920	100
33	20240723	203500	4613710	5920	5920	5920	5920	0
34	20240723	203400	4613710	5920	5920	5920	5920	0
35	20240723	203300	4613710	5920	5920	5920	5920	0
36	20240723	203200	4613710	5920	5920	5920	5920	0
37	20240723	203100	4613710	5920	5920	5920	5920	0
38	20240723	203000	4613710	5920	5920	5920	5920	0
39	20240723	202900	4613710	5920	5920	5920	5920	0
40	20240723	202800	4613710	5920	5920	5920	5920	0
41	20240723	202700	4613710	5920	5920	5920	5920	0
42	20240723	202600	4613710	5920	5920	5920	5920	0
43	20240723	202500	4613710	5920	5920	5920	5920	0
44	20240723	202400	4613710	5920	5920	5920	5920	0
45	20240723	202300	4613710	5920	5920	5920	5920	0
46	20240723	202200	4613710	5920	5920	5920	5920	0
47	20240723	202100	4613710	5920	5920	5920	5920	0
48	20240723	202000	4613710	5920	5920	5920	5920	0
49	20240723	201900	4613710	5920	5920	5920	5920	0
50	20240723	201800	4613710	5920	5920	5920	5920	0
51	20240723	201700	4613710	5920	5920	5920	5920	0
52	20240723	201600	4613710	5920	5920	5920	5920	0
53	20240723	201500	4613710	5920	5920	5920	5920	0
54	20240723	201400	4613710	5920	5920	5920	5920	0
55	20240723	201300	4613710	5920	5920	5920	5920	0
56	20240723	201200	4613710	5920	5920	5920	5920	0
57	20240723	201100	4613710	5920	5920	5920	5920	0
58	20240723	201000	4613710	5920	5920	5920	5920	0
59	20240723	200900	4613710	5920	5920	5920	5920	0
60	20240723	200800	4613710	5920	5920	5920	5920	0
61	20240723	200700	4613710	5920	5920	5920	5920	0
62	20240723	200600	4613710	5920	5920	5920	5920	100
63	20240723	200500	4613710	5920	5920	5920	5920	0
64	20240723	200400	4613710	5920	5920	5920	5920	0
65	20240723	200300	4613710	5920	5920	5920	5920	0
66	20240723	200200	4613710	5920	5920	5920	5920	0
67	20240723	200100	4613710	5920	5920	5920	5920	0
68	20240723	200000	4613710	5920	5920	5920	5920	0
69	20240723	195900	4613710	5920	5920	5920	5920	0
70	20240723	195800	4613710	5920	5920	5920	5920	0
71	20240723	195700	4613710	5920	5920	5920	5920	0
72	20240723	195600	4613710	5920	5920	5920	5920	0
73	20240723	195500	4613710	5920	5920	5920	5920	0
74	20240723	195400	4613710	5920	5920	5920	5920	0
75	20240723	195300	4613710	5920	5920	5920	5920	0
76	20240723	195200	4613710	5920	5920	5920	5920	0
77	20240723	195100	4613710	5920	5920	5920	5920	0
78	20240723	195000	4613710	5920	5920	5920	5920	0
79	20240723	194900	4613710	5920	5920	5920	5920	0
80	20240723	194800	4613710	5920	5920	5920	5920	0
81	20240723	194700	4613710	5920	5920	5920	5920	0
82	20240723	194600	4613710	5920	5920	5920	5920	0
83	20240723	194500	4613710	5920	5920	5920	5920	0
84	20240723	194400	4613710	5920	5920	5920	5920	0
85	20240723	194300	4613710	5920	5920	5920	5920	0
86	20240723	194200	4613710	5920	5920	5920	5920	0
87	20240723	194100	4613710	5920	5920	5920	5920	0
88	20240723	194000	4613710	5920	5920	5920	5920	0
89	20240723	193900	4613710	5920	5920	5920	5920	0
90	20240723	193800	4613710	5920	5920	5920	5920	0
91	20240723	193700	4613710	5920	5920	5920	5920	0
92	20240723	193600	4613710	5920	5920	5920	5920	100
93	20240723	193500	4613710	5920	5920	5920	5920	0
94	20240723	193400	4613710	5920	5920	5920	5920	0
95	20240723	193300	4613710	5920	5920	5920	5920	0
96	20240723	193200	4613710	5920	5920	5920	5920	0
97	20240723	193100	4613710	5920	5920	5920	5920	0
98	20240723	193000	4613710	5920	5920	5920	5920	0
99	20240723	192900	4613710	5920	5920	5920	5920	0
100	20240723	192800	4613710	5920	5920	5920	5920	0
101	20240723	192700	4613710	5920	5920	5920	5920	0
102	20240723	192600	4613710	5920	5920	5920	5920	0
103	20240723	192500	4613710	5920	5920	5920	5920	0
104	20240723	192400	4613710	5920	5920	5920	5920	0
105	20240723	192300	4613710	5920	5920	5920	5920	0
106	20240723	192200	4613710	5920	5920	5920	5920	0
107	20240723	192100	4613710	5920	5920	5920	5920	0
108	20240723	192000	4613710	5920	5920	5920	5920	0
109	20240723	191900	4613710	5920	5920	5920	5920	0
110	20240723	191800	4613710	5920	5920	5920	5920	0
111	20240723	191700	4613710	5920	5920	5920	5920	0
112	20240723	191600	4613710	5920	5920	5920	5920	0
113	20240723	191500	4613710	5920	5920	5920	5920	0
114	20240723	191400	4613710	5920	5920	5920	5920	0
115	20240723	191300	4613710	5920	5920	5920	5920	0
116	20240723	191200	4613710	5920	5920	5920	5920	0
117	20240723	191100	4613710	5920	5920	5920	5920	0
118	20240723	191000	4613710	5920	5920	5920	5920	0
119	20240723	190900	4613710	5920	5920	5920	5920	0
120	20240723	190800	4613710	5920	5920	5920	5920	0
121	20240723	190700	4613710	5920	5920	5920	5920	0
122	20240723	190600	4613710	5920	5920	5920	5920	100
123	20240723	190500	4613710	5920	5920	5920	5920	0
124	20240723	190400	4613710	5920	5920	5920	5920	0
125	20240723	190300	4613710	5920	5920	5920	5920	0
126	20240723	190200	4613710	5920	5920	5920	5920	0
127	20240723	190100	4613710	5920	5920	5920	5920	0
128	20240723	190000	4613710	5920	5920	5920	5920	0
129	20240723	185900	4613710	5920	5920	5920	5920	0
130	20240723	185800	4613710	5920	5920	5920	5920	0
131	20240723	185700	4613710	5920	5920	5920	5920	0
132	20240723	185600	4613710	5920	5920	5920	5920	0
133	20240723	185500	4613710	5920	5920	5920	5920	0
134	20240723	185400	4613710	5920	5920	5920	5920	0
135	20240723	185300	4613710	5920	5920	5920	5920	0
136	20240723	185200	4613710	5920	5920	5920	5920	0
137	20240723	185100	4613710	5920	5920	5920	5920	0
138	20240723	185000	4613710	5920	5920	5920	5920	0
139	20240723	184900	4613710	5920	5920	5920	5920	0
140	20240723	184800	4613710	5920	5920	5920	5920	0
141	20240723	184700	4613710	5920	5920	5920	5920	0
142	20240723	184600	4613710	5920	5920	5920	5920	0
143	20240723	184500	4613710	5920	5920	5920	5920	0
144	20240723	184400	4613710	5920	5920	5920	5920	0
145	20240723	184300	4613710	5920	5920	5920	5920	0
146	20240723	184200	4613710	5920	5920	5920	5920	0
147	20240723	184100	4613710	5920	5920	5920	5920	0
148	20240723	184000	4613710	5920	5920	5920	5920	0
149	20240723	183900	4613710	5920	5920	5920	5920	0
150	20240723	183800	4613710	5920	5920	5920	5920	0
151	20240723	183700	4613710	5920	5920	5920	5920	0
152	20240723	183600	4613710	5920	5920	5920	5920	100
153	20240723	183500	4613710	5920	5920	5920	5920	0
154	20240723	183400	4613710	5920	5920	5920	5920	0
155	20240723	183300	4613710	5920	5920	5920	5920	0
156	20240723	183200	4613710	5920	5920	5920	5920	0
157	20240723	183100	4613710	5920	5920	5920	5920	0
158	20240723	183000	4613710	5920	5920	5920	5920	0
159	20240723	182900	4613710	5920	5920	5920	5920	0
160	20240723	182800	4613710	5920	5920	5920	5920	0
161	20240723	182700	4613710	5920	5920	5920	5920	0
162	20240723	182600	4613710	5920	5920	5920	5920	0
163	20240723	182500	4613710	5920	5920	5920	5920	0
164	20240723	182400	4613710	5920	5920	5920	5920	0
165	20240723	182300	4613710	5920	5920	5920	5920	0
166	20240723	182200	4613710	5920	5920	5920	5920	0
167	20240723	182100	4613710	5920	5920	5920	5920	0
168	20240723	182000	4613710	5920	5920	5920	5920	0
169	20240723	181900	4613710	5920	5920	5920	5920	0
170	20240723	181800	4613710	5920	5920	5920	5920	0
171	20240723	181700	4613710	5920	5920	5920	5920	0
172	20240723	181600	4613710	5920	5920	5920	5920	0
173	20240723	181500	4613710	5920	5920	5920	5920	0
174	20240723	181400	4613710	5920	5920	5920	5920	0
175	20240723	181300	4613710	5920	5920	5920	5920	0
176	20240723	181200	4613710	5920	5920	5920	5920	0
177	20240723	181100	4613710	5920	5920	5920	5920	0
178	20240723	181000	4613710	5920	5920	5920	5920	0
179	20240723	180900	4613710	5920	5920	5920	5920	0
180	20240723	180800	4613710	5920	5920	5920	5920	0
181	20240723	180700	4613710	5920	5920	5920	5920	0
182	20240723	180600	4613710	5920	5920	5920	5920	100
183	20240723	180500	4613710	5920	5920	5920	5920	0
184	20240723	180400	4613710	5920	5920	5920	5920	0
185	20240723	180300	4613710	5920	5920	5920	5920	0
186	20240723	180200	4613710	5920	5920	5920	5920	0
187	20240723	180100	4613710	5920	5920	5920	5920	0
188	20240723	180000	4613710	5920	5920	5920	5920	0
189	20240723	175900	4613710	5920	5920	5920	5920	0
190	20240723	175800	4613710	5920	5920	5920	5920	0
191	20240723	175700	4613710	5920	5920	5920	5920	0
192	20240723	175600	4613710	5920	5920	5920	5920	0
193	20240723	175500	4613710	5920	5920	5920	5920	0
194	20240723	175400	4613710	5920	5920	5920	5920	0
195	20240723	175300	4613710	5920	5920	5920	5920	0
196	20240723	175200	4613710	5920	5920	5920	5920	0
197	20240723	175100	4613710	5920	5920	5920	5920	0
198	20240723	175000	4613710	5920	5920	5920	5920	0
199	20240723	174900	4613710	5920	5920	5920	5920	0
200	20240723	174800	4613710	5920	5920	5920	5920	0
201	20240723	174700	4613710	5920	5920	5920	5920	0
202	20240723	174600	4613710	5920	5920	5920	5920	0
203	20240723	174500	4613710	5920	5920	5920	5920	0
204	20240723	174400	4613710	5920	5920	5920	5920	0
205	20240723	174300	4613710	5920	5920	5920	5920	0
206	20240723	174200	4613710	5920	5920	5920	5920	0
207	20240723	174100	4613710	5920	5920	5920	5920	0
208	20240723	174000	4613710	5920	5920	5920	5920	0
209	20240723	173900	4613710	5920	5920	5920	5920	0
210	20240723	173800	4613710	5920	5920	5920	5920	0
211	20240723	173700	4613710	5920	5920	5920	5920	0
212	20240723	173600	4613710	5920	5920	5920	5920	100
213	20240723	173500	4613710	5920	5920	5920	5920	0
214	20240723	173400	4613710	5920	5920	5920	5920	0
215	20240723	173300	4613710	5920	5920	5920	5920	0
216	20240723	173200	4613710	5920	5920	5920	5920	0
217	20240723	173100	4613710	5920	5920	5920	5920	0
218	20240723	173000	4613710	5920	5920	5920	5920	0
219	20240723	172900	4613710	5920	5920	5920	5920	0
220	20240723	172800	4613710	5920	5920	5920	5920	0
221	20240723	172700	4613710	5920	5920	5920	5920	0
222	20240723	172600	4613710	5920	5920	5920	5920	0
223	20240723	172500	4613710	5920	5920	5920	5920	0
224	20240723	172400	4613710	5920	5920	5920	5920	0
225	20240723	172300	4613710	5920	5920	5920	5920	0
226	20240723	172200	4613710	5920	5920	5920	5920	0
227	20240723	172100	4613710	5920	5920	5920	5920	0
228	20240723	172000	4613710	5920	5920	5920	5920	0
229	20240723	171900	4613710	5920	5920	5920	5920	0
230	20240723	171800	4613710	5920	5920	5920	5920	0
231	20240723	171700	4613710	5920	5920	5920	5920	0
232	20240723	171600	4613710	5920	5920	5920	5920	0
233	20240723	171500	4613710	5920	5920	5920	5920	0
234	20240723	171400	4613710	5920	5920	5920	5920	0
235	20240723	171300	4613710	5920	5920	5920	5920	0
236	20240723	171200	4613710	5920	5920	5920	5920	0
237	20240723	171100	4613710	5920	5920	5920	5920	0
238	20240723	171000	4613710	5920	5920	5920	5920	0
239	20240723	170900	4613710	5920	5920	5920	5920	0
240	20240723	170800	4613710	5920	5920	5920	5920	0
241	20240723	170700	4613710	5920	5920	5920	5920	0
242	20240723	170600	4613710	5920	5920	5920	5920	100
243	20240723	170500	4613710	5920	5920	5920	5920	0
244	20240723	170400	4613710	5920	5920	5920	5920	0
245	20240723	170300	4613710	5920	5920	5920	5920	0
246	20240723	170200	4613710	5920	5920	5920	5920	0
247	20240723	170100	4613710	5920	5920	5920	5920	0
248	20240723	170000	4613710	5920	5920	5920	5920	0
249	20240723	165900	4613710	5920	5920	5920	5920	0
250	20240723	165800	4613710	5920	5920	5920	5920	0
251	20240723	165700	4613710	5920	5920	5920	5920	0
252	20240723	165600	4613710	5920	5920	5920	5920	0
253	20240723	165500	4613710	5920	5920	5920	5920	0
254	20240723	165400	4613710	5920	5920	5920	5920	0
255	20240723	165300	4613710	5920	5920	5920	5920	0
256	20240723	165200	4613710	5920	5920	5920	5920	0
257	20240723	165100	4613710	5920	5920	5920	5920	0
258	20240723	165000	4613710	5920	5920	5920	5920	0
259	20240723	164900	4613710	5920	5920	5920	5920	0
260	20240723	164800	4613710	5920	5920	5920	5920	0
261	20240723	164700	4613710	5920	5920	5920	5920	0
262	20240723	164600	4613710	5920	5920	5920	5920	0
263	20240723	164500	4613710	5920	5920	5920	5920	0
264	20240723	164400	4613710	5920	5920	5920	5920	0
265	20240723	164300	4613710	5920	5920	5920	5920	0
266	20240723	164200	4613710	5920	5920	5920	5920	0
267	20240723	164100	4613710	5920	5920	5920	5920	0
268	20240723	164000	4613710	5920	5920	5920	5920	0
269	20240723	163900	4613710	5920	5920	5920	5920	0
270	20240723	163800	4613710	5920	5920	5920	5920	0
271	20240723	163700	4613710	5920	5920	5920	5920	0
272	20240723	163600	4613710	5920	5920	5920	5920	100
273	20240723	163500	4613710	5920	5920	5920	5920	0
274	20240723	163400	4613710	5920	5920	5920	5920	0
275	20240723	163300	4613710	5920	5920	5920	5920	0
276	20240723	163200	4613710	5920	5920	5920	5920	0
277	20240723	163100	4613710	5920	5920	5920	5920	0
278	20240723	163000	4613710	5920	5920	5920	5920	0
279	20240723	162900	4613710	5920	5920	5920	5920	0
280	20240723	162800	4613710	5920	5920	5920	5920	0
281	20240723	162700	4613710	5920	5920	5920	5920	0
282	20240723	162600	4613710	5920	5920	5920	5920	0
283	20240723	162500	4613710	5920	5920	5920	5920	0
284	20240723	162400	4613710	5920	5920	5920	5920	0
285	20240723	162300	4613710	5920	5920	5920	5920	0
286	20240723	162200	4613710	5920	5920	5920	5920	0
287	20240723	162100	4613710	5920	5920	5920	5920	0
288	20240723	162000	4613710	5920	5920	5920	5920	0
289	20240723	161900	4613710	5920	5920	5920	5920	0
290	20240723	161800	4613710	5920	5920	5920	5920	0
291	20240723	161700	4613710	5920	5920	5920	5920	0
292	20240723	161600	4613710	5920	5920	5920	5920	0
293	20240723	161500	4613710	5920	5920	5920	5920	0
294	20240723	161400	4613710	5920	5920	5920	5920	0
295	20240723	161300	4613710	5920	5920	5920	5920	0
296	20240723	161200	4613710	5920	5920	5920	5920	0
297	20240723	161100	4613710	5920	5920	5920	5920	0
298	20240723	161000	4613710	5920	5920	5920	5920	0
299	20240723	160900	4613710	5920	5920	5920	5920	0
300	20240723	160800	4613710	5920	5920	5920	5920	0
301	20240723	160700	4613710	5920	5920	5920	5920	0
302	20240723	160600	4613710	5920	5920	5920	5920	100
303	20240723	160500	4613710	5920	5920	5920	5920	0
304	20240723	160400	4613710	5920	5920	5920	5920	0
305	20240723	160300	4613710	5920	5920	5920	5920	0
306	20240723	160200	4613710	5920	5920	5920	5920	0
307	20240723	160100	4613710	5920	5920	5920	5920	0
308	20240723	160000	4613710	5920	5920	5920	5920	0
309	20240723	155900	4613710	5920	5920	5920	5920	0
310	20240723	155800	4613710	5920	5920	5920	5920	0
311	20240723	155700	4613710	5920	5920	5920	5920	0
312	20240723	155600	4613710	5920	5920	5920	5920	0
313	20240723	155500	4613710	5920	5920	5920	5920	0
314	20240723	155400	4613710	5920	5920	5920	5920	0
315	20240723	155300	4613710	5920	5920	5920	5920	0
316	20240723	155200	4613710	5920	5920	5920	5920	0
317	20240723	155100	4613710	5920	5920	5920	5920	0
318	20240723	155000	4613710	5920	5920	5920	5920	0
319	20240723	154900	4613710	5920	5920	5920	5920	0
320	20240723	154800	4613710	5920	5920	5920	5920	0
321	20240723	154700	4613710	5920	5920	5920	5920	0
322	20240723	154600	4613710	5920	5920	5920	5920	0
323	20240723	154500	4613710	5920	5920	5920	5920	0
324	20240723	154400	4613710	5920	5920	5920	5920	0
325	20240723	154300	4613710	5920	5920	5920	5920	0
326	20240723	154200	4613710	5920	5920	5920	5920	0
327	20240723	154100	4613710	5920	5920	5920	5920	0
328	20240723	154000	4613710	5920	5920	5920	5920	0
329	20240723	153900	4613710	5920	5920	5920	5920	0
330	20240723	153800	4613710	5920	5920	5920	5920	0
331	20240723	153700	4613710	5920	5920	5920	5920	0
332	20240723	153600	4613710	5920	5920	5920	5920	100
333	20240723	153500	4613710	5920	5920	5920	5920	0
334	20240723	153400	4613710	5920	5920	5920	5920	0
335	20240723	153300	4613710	5920	5920	5920	5920	0
336	20240723	153200	4613710	5920	5920	5920	5920	0
337	20240723	153100	4613710	5920	5920	5920	5920	0
338	20240723	153000	4613710	5920	5920	5920	5920	100
339	20240723	152900	4021710	5910	5910	5910	5910	0
340	20240723	152800	4021710	5910	5910	5910	5910	0
341	20240723	152700	4021710	5910	5910	5910	5910	0
342	20240723	152600	4021710	5910	5910	5910	5910	0
343	20240723	152500	4021710	5910	5910	5910	5910	0
344	20240723	152400	4021710	5910	5910	5910	5910	0
345	20240723	152300	4021710	5910	5910	5910	5910	0
346	20240723	152200	4021710	5910	5910	5910	5910	0
347	20240723	152100	4021710	5910	5910	5910	5910	0
348	20240723	152000	4021710	5910	5910	5910	5910	0
349	20240723	151900	4021710	5910	5910	5910	5910	2
350	20240723	151800	4009890	5920	5920	5920	5920	0
351	20240723	151700	4009890	5920	5910	5920	5910	9
352	20240723	151600	3956680	5910	5910	5910	5910	3
353	20240723	151500	3938950	5920	5920	5920	5920	0
354	20240723	151400	3938950	5920	5920	5920	5920	0
355	20240723	151300	3938950	5920	5920	5920	5920	0
356	20240723	151200	3938950	5920	5920	5920	5920	0
357	20240723	151100	3938950	5920	5920	5920	5920	3
358	20240723	151000	3921190	5900	5900	5900	5900	0
359	20240723	150900	3921190	5900	5900	5900	5900	28
360	20240723	150800	3755990	5920	5920	5920	5920	0
361	20240723	150700	3755990	5920	5920	5920	5920	0
362	20240723	150600	3755990	5920	5920	5920	5920	0
363	20240723	150500	3755990	5920	5920	5920	5920	0
364	20240723	150400	3755990	5920	5920	5920	5920	0
365	20240723	150300	3755990	5920	5920	5920	5920	0
366	20240723	150200	3755990	5920	5920	5920	5920	0
367	20240723	150100	3755990	5920	5920	5920	5920	0
368	20240723	150000	3755990	5920	5920	5920	5920	0
369	20240723	145900	3755990	5920	5910	5920	5910	5
370	20240723	145800	3726420	5920	5920	5920	5920	0
371	20240723	145700	3726420	5920	5920	5920	5920	4
372	20240723	145600	3702740	5910	5910	5910	5910	0
373	20240723	145500	3702740	5910	5910	5910	5910	0
374	20240723	145400	3702740	5910	5910	5910	5910	0
375	20240723	145300	3702740	5910	5910	5910	5910	3
376	20240723	145200	3685010	5920	5920	5920	5920	0
377	20240723	145100	3685010	5920	5920	5920	5920	0
378	20240723	145000	3685010	5920	5920	5920	5920	0
379	20240723	144900	3685010	5920	5920	5920	5920	0
380	20240723	144800	3685010	5920	5920	5920	5920	0
381	20240723	144700	3685010	5920	5920	5920	5910	35
382	20240723	144600	3478110	5910	5910	5910	5910	3
383	20240723	144500	3460380	5920	5920	5920	5920	4
384	20240723	144400	3436700	5910	5910	5910	5910	0
385	20240723	144300	3436700	5910	5910	5910	5910	8
386	20240723	144200	3389420	5920	5920	5920	5920	0
387	20240723	144100	3389420	5920	5920	5920	5920	0
388	20240723	144000	3389420	5920	5920	5920	5920	0
389	20240723	143900	3389420	5920	5920	5920	5920	0
390	20240723	143800	3389420	5920	5920	5920	5920	0
391	20240723	143700	3389420	5920	5910	5920	5910	6
392	20240723	143600	3353940	5920	5920	5920	5920	0
393	20240723	143500	3353940	5920	5920	5920	5920	0
394	20240723	143400	3353940	5920	5920	5920	5920	0
395	20240723	143300	3353940	5920	5920	5920	5920	0
396	20240723	143200	3353940	5920	5920	5920	5920	0
397	20240723	143100	3353940	5920	5920	5920	5920	34
398	20240723	143000	3152660	5920	5920	5920	5920	0
399	20240723	142900	3152660	5920	5920	5920	5920	0
400	20240723	142800	3152660	5920	5920	5920	5920	0
401	20240723	142700	3152660	5920	5920	5920	5920	0
402	20240723	142600	3152660	5920	5920	5920	5920	0
403	20240723	142500	3152660	5920	5920	5920	5920	0
404	20240723	142400	3152660	5920	5920	5920	5920	0
405	20240723	142300	3152660	5920	5910	5920	5910	8
406	20240723	142200	3105350	5920	5920	5920	5920	0
407	20240723	142100	3105350	5920	5920	5920	5920	0
408	20240723	142000	3105350	5920	5920	5920	5920	0
409	20240723	141900	3105350	5920	5920	5920	5920	0
410	20240723	141800	3105350	5920	5920	5920	5920	0
411	20240723	141700	3105350	5920	5920	5920	5920	0
412	20240723	141600	3105350	5920	5920	5920	5920	0
413	20240723	141500	3105350	5920	5920	5920	5920	0
414	20240723	141400	3105350	5920	5920	5920	5920	0
415	20240723	141300	3105350	5920	5920	5920	5920	0
416	20240723	141200	3105350	5920	5920	5920	5920	0
417	20240723	141100	3105350	5920	5920	5920	5920	0
418	20240723	141000	3105350	5920	5920	5920	5920	0
419	20240723	140900	3105350	5920	5920	5920	5920	0
420	20240723	140800	3105350	5920	5920	5920	5920	0
421	20240723	140700	3105350	5920	5920	5920	5920	0
422	20240723	140600	3105350	5920	5920	5920	5920	0
423	20240723	140500	3105350	5920	5920	5920	5920	0
424	20240723	140400	3105350	5920	5920	5920	5920	0
425	20240723	140300	3105350	5920	5920	5920	5920	0
426	20240723	140200	3105350	5920	5920	5920	5920	0
427	20240723	140100	3105350	5920	5920	5920	5920	0
428	20240723	140000	3105350	5920	5920	5920	5920	0
429	20240723	135900	3105350	5920	5920	5920	5920	0
430	20240723	135800	3105350	5920	5920	5920	5920	0
431	20240723	135700	3105350	5920	5920	5920	5920	0
432	20240723	135600	3105350	5920	5920	5920	5920	0
433	20240723	135500	3105350	5920	5920	5920	5920	0
434	20240723	135400	3105350	5920	5920	5920	5920	0
435	20240723	135300	3105350	5920	5920	5920	5920	0
436	20240723	135200	3105350	5920	5920	5920	5920	0
437	20240723	135100	3105350	5920	5920	5920	5920	0
438	20240723	135000	3105350	5920	5920	5920	5920	0
439	20240723	134900	3105350	5920	5920	5920	5920	0
440	20240723	134800	3105350	5920	5920	5920	5920	0
441	20240723	134700	3105350	5920	5920	5920	5920	0
442	20240723	134600	3105350	5920	5920	5920	5920	0
443	20240723	134500	3105350	5920	5920	5920	5920	0
444	20240723	134400	3105350	5920	5920	5920	5920	0
445	20240723	134300	3105350	5920	5920	5920	5920	3
446	20240723	134200	3087590	5920	5920	5920	5920	0
447	20240723	134100	3087590	5920	5920	5920	5920	0
448	20240723	134000	3087590	5920	5920	5920	5920	0
449	20240723	133900	3087590	5920	5920	5920	5920	0
450	20240723	133800	3087590	5920	5920	5920	5920	0
451	20240723	133700	3087590	5920	5920	5920	5920	0
452	20240723	133600	3087590	5920	5920	5920	5920	0
453	20240723	133500	3087590	5920	5920	5920	5920	0
454	20240723	133400	3087590	5920	5920	5920	5920	0
455	20240723	133300	3087590	5920	5920	5920	5920	0
456	20240723	133200	3087590	5920	5920	5920	5920	0
457	20240723	133100	3087590	5920	5920	5920	5920	0
458	20240723	133000	3087590	5920	5920	5920	5920	2
459	20240723	132900	3075750	5910	5900	5910	5900	19
460	20240723	132800	2963620	5910	5910	5910	5910	0
461	20240723	132700	2963620	5910	5910	5910	5910	0
462	20240723	132600	2963620	5910	5910	5910	5910	0
463	20240723	132500	2963620	5910	5910	5910	5910	0
464	20240723	132400	2963620	5910	5910	5910	5910	0
465	20240723	132300	2963620	5910	5910	5910	5910	0
466	20240723	132200	2963620	5910	5910	5910	5910	0
467	20240723	132100	2963620	5910	5910	5910	5910	0
468	20240723	132000	2963620	5910	5910	5910	5910	12
469	20240723	131900	2892700	5920	5920	5920	5920	0
470	20240723	131800	2892700	5920	5920	5920	5920	0
471	20240723	131700	2892700	5920	5920	5920	5920	0
472	20240723	131600	2892700	5920	5920	5920	5920	0
473	20240723	131500	2892700	5920	5920	5920	5920	0
474	20240723	131400	2892700	5920	5920	5920	5920	0
475	20240723	131300	2892700	5920	5920	5920	5920	0
476	20240723	131200	2892700	5920	5920	5920	5920	0
477	20240723	131100	2892700	5920	5920	5920	5920	0
478	20240723	131000	2892700	5920	5920	5920	5920	0
479	20240723	130900	2892700	5920	5920	5920	5920	0
480	20240723	130800	2892700	5920	5920	5920	5920	0
481	20240723	130700	2892700	5920	5920	5920	5920	0
482	20240723	130600	2892700	5920	5920	5920	5920	0
483	20240723	130500	2892700	5920	5920	5920	5920	0
484	20240723	130400	2892700	5920	5920	5920	5920	0
485	20240723	130300	2892700	5920	5920	5920	5920	0
486	20240723	130200	2892700	5920	5920	5920	5920	3
487	20240723	130100	2874940	5910	5910	5910	5910	0
488	20240723	130000	2874940	5910	5910	5910	5910	0
489	20240723	125900	2874940	5910	5910	5910	5910	0
490	20240723	125800	2874940	5910	5910	5910	5910	3
491	20240723	125700	2857210	5930	5930	5930	5930	0
492	20240723	125600	2857210	5930	5930	5930	5930	0
493	20240723	125500	2857210	5930	5930	5930	5930	0
494	20240723	125400	2857210	5930	5930	5930	5930	0
495	20240723	125300	2857210	5930	5930	5930	5930	0
496	20240723	125200	2857210	5930	5930	5930	5930	0
497	20240723	125100	2857210	5930	5930	5930	5930	0
498	20240723	125000	2857210	5930	5930	5930	5930	0
499	20240723	124900	2857210	5930	5930	5930	5930	0
500	20240723	124800	2857210	5930	5930	5930	5930	0
501	20240723	124700	2857210	5930	5930	5930	5930	0
502	20240723	124600	2857210	5930	5930	5930	5930	0
503	20240723	124500	2857210	5930	5930	5930	5930	0
504	20240723	124400	2857210	5930	5930	5930	5930	0
505	20240723	124300	2857210	5930	5930	5930	5930	0
506	20240723	124200	2857210	5930	5930	5930	5930	0
507	20240723	124100	2857210	5930	5930	5930	5930	0
508	20240723	124000	2857210	5930	5930	5930	5930	0
509	20240723	123900	2857210	5930	5930	5930	5930	0
510	20240723	123800	2857210	5930	5930	5930	5930	0
511	20240723	123700	2857210	5930	5930	5930	5930	0
512	20240723	123600	2857210	5930	5930	5930	5930	0
513	20240723	123500	2857210	5930	5930	5930	5930	0
514	20240723	123400	2857210	5930	5930	5930	5930	0
515	20240723	123300	2857210	5930	5930	5930	5930	0
516	20240723	123200	2857210	5930	5930	5930	5930	0
517	20240723	123100	2857210	5930	5930	5930	5930	0
518	20240723	123000	2857210	5930	5930	5930	5930	0
519	20240723	122900	2857210	5930	5930	5930	5930	1
520	20240723	122800	2851280	5930	5930	5930	5930	0
521	20240723	122700	2851280	5930	5930	5930	5930	0
522	20240723	122600	2851280	5930	5930	5930	5930	0
523	20240723	122500	2851280	5930	5930	5930	5930	0
524	20240723	122400	2851280	5930	5930	5930	5930	0
525	20240723	122300	2851280	5930	5930	5930	5930	0
526	20240723	122200	2851280	5930	5930	5930	5930	0
527	20240723	122100	2851280	5930	5930	5930	5930	0
528	20240723	122000	2851280	5930	5930	5930	5930	0
529	20240723	121900	2851280	5930	5930	5930	5930	0
530	20240723	121800	2851280	5930	5930	5930	5930	0
531	20240723	121700	2851280	5930	5930	5930	5930	0
532	20240723	121600	2851280	5930	5930	5930	5930	0
533	20240723	121500	2851280	5930	5930	5930	5930	0
534	20240723	121400	2851280	5930	5930	5930	5930	0
535	20240723	121300	2851280	5930	5930	5930	5930	0
536	20240723	121200	2851280	5930	5930	5930	5930	0
537	20240723	121100	2851280	5930	5930	5930	5930	0
538	20240723	121000	2851280	5930	5930	5930	5930	0
539	20240723	120900	2851280	5930	5930	5930	5930	0
540	20240723	120800	2851280	5930	5930	5930	5930	0
541	20240723	120700	2851280	5930	5930	5930	5930	1
542	20240723	120600	2845350	5920	5920	5920	5920	0
543	20240723	120500	2845350	5920	5920	5920	5920	0
544	20240723	120400	2845350	5920	5920	5920	5920	0
545	20240723	120300	2845350	5920	5920	5920	5920	0
546	20240723	120200	2845350	5920	5920	5920	5920	0
547	20240723	120100	2845350	5920	5920	5920	5920	0
548	20240723	120000	2845350	5920	5920	5920	5920	0
549	20240723	115900	2845350	5920	5920	5920	5920	0
550	20240723	115800	2845350	5920	5920	5920	5920	0
551	20240723	115700	2845350	5920	5920	5920	5920	0
552	20240723	115600	2845350	5920	5920	5920	5920	0
553	20240723	115500	2845350	5920	5920	5920	5920	0
554	20240723	115400	2845350	5920	5920	5920	5920	0
555	20240723	115300	2845350	5920	5920	5920	5920	0
556	20240723	115200	2845350	5920	5920	5920	5920	0
557	20240723	115100	2845350	5920	5920	5920	5920	0
558	20240723	115000	2845350	5920	5920	5920	5920	0
559	20240723	114900	2845350	5920	5920	5920	5920	0
560	20240723	114800	2845350	5920	5920	5920	5920	0
561	20240723	114700	2845350	5920	5920	5920	5920	0
562	20240723	114600	2845350	5920	5920	5920	5920	0
563	20240723	114500	2845350	5920	5920	5920	5920	0
564	20240723	114400	2845350	5920	5920	5920	5920	0
565	20240723	114300	2845350	5920	5920	5920	5920	0
566	20240723	114200	2845350	5920	5920	5920	5920	0
567	20240723	114100	2845350	5920	5920	5920	5920	0
568	20240723	114000	2845350	5920	5920	5920	5920	0
569	20240723	113900	2845350	5920	5920	5920	5920	50
570	20240723	113800	2549350	5920	5920	5920	5920	0
571	20240723	113700	2549350	5920	5920	5920	5920	0
572	20240723	113600	2549350	5920	5920	5920	5920	0
573	20240723	113500	2549350	5920	5920	5920	5920	0
574	20240723	113400	2549350	5920	5920	5920	5920	0
575	20240723	113300	2549350	5920	5920	5920	5920	0
576	20240723	113200	2549350	5920	5920	5920	5920	0
577	20240723	113100	2549350	5920	5920	5920	5920	0
578	20240723	113000	2549350	5920	5920	5920	5920	0
579	20240723	112900	2549350	5920	5920	5920	5920	0
580	20240723	112800	2549350	5920	5920	5920	5920	0
581	20240723	112700	2549350	5920	5920	5920	5920	0
582	20240723	112600	2549350	5920	5920	5920	5920	0
583	20240723	112500	2549350	5920	5920	5920	5920	0
584	20240723	112400	2549350	5920	5920	5920	5920	0
585	20240723	112300	2549350	5920	5920	5920	5920	0
586	20240723	112200	2549350	5920	5920	5920	5920	0
587	20240723	112100	2549350	5920	5920	5920	5920	0
588	20240723	112000	2549350	5920	5920	5920	5920	0
589	20240723	111900	2549350	5920	5920	5920	5920	0
590	20240723	111800	2549350	5920	5920	5920	5920	0
591	20240723	111700	2549350	5920	5920	5920	5920	0
592	20240723	111600	2549350	5920	5920	5920	5920	0
593	20240723	111500	2549350	5920	5920	5920	5920	0
594	20240723	111400	2549350	5920	5920	5920	5920	0
595	20240723	111300	2549350	5920	5920	5920	5920	0
596	20240723	111200	2549350	5920	5920	5920	5920	0
597	20240723	111100	2549350	5920	5920	5920	5920	0
598	20240723	111000	2549350	5920	5920	5920	5920	0
599	20240723	110900	2549350	5920	5920	5920	5920	0
600	20240723	110800	2549350	5920	5920	5920	5920	0
601	20240723	110700	2549350	5920	5920	5920	5920	0
602	20240723	110600	2549350	5920	5920	5920	5920	0
603	20240723	110500	2549350	5920	5920	5920	5920	0
604	20240723	110400	2549350	5920	5920	5920	5920	0
605	20240723	110300	2549350	5920	5920	5920	5920	3
606	20240723	110200	2531590	5910	5910	5910	5910	0
607	20240723	110100	2531590	5910	5910	5910	5910	0
608	20240723	110000	2531590	5910	5910	5910	5910	0
609	20240723	105900	2531590	5910	5910	5910	5910	0
610	20240723	105800	2531590	5910	5910	5910	5910	0
611	20240723	105700	2531590	5910	5910	5910	5910	0
612	20240723	105600	2531590	5910	5920	5920	5910	3
613	20240723	105500	2513840	5920	5920	5920	5920	0
614	20240723	105400	2513840	5920	5920	5920	5920	0
615	20240723	105300	2513840	5920	5920	5920	5920	0
616	20240723	105200	2513840	5920	5920	5920	5920	0
617	20240723	105100	2513840	5920	5920	5920	5920	0
618	20240723	105000	2513840	5920	5920	5920	5920	0
619	20240723	104900	2513840	5920	5920	5920	5920	0
620	20240723	104800	2513840	5920	5920	5920	5920	0
621	20240723	104700	2513840	5920	5920	5920	5920	0
622	20240723	104600	2513840	5920	5920	5920	5920	0
623	20240723	104500	2513840	5920	5920	5920	5920	2
624	20240723	104400	2502000	5920	5920	5920	5920	0
625	20240723	104300	2502000	5920	5920	5920	5920	0
626	20240723	104200	2502000	5920	5920	5920	5920	0
627	20240723	104100	2502000	5920	5920	5920	5920	0
628	20240723	104000	2502000	5920	5920	5920	5920	0
629	20240723	103900	2502000	5920	5920	5920	5920	0
630	20240723	103800	2502000	5920	5920	5920	5920	0
631	20240723	103700	2502000	5920	5920	5920	5920	0
632	20240723	103600	2502000	5920	5920	5920	5920	0
633	20240723	103500	2502000	5920	5920	5920	5920	0
634	20240723	103400	2502000	5920	5920	5920	5920	0
635	20240723	103300	2502000	5920	5920	5920	5920	0
636	20240723	103200	2502000	5920	5920	5920	5920	6
637	20240723	103100	2466480	5920	5920	5920	5920	0
638	20240723	103000	2466480	5920	5920	5920	5920	0
639	20240723	102900	2466480	5920	5920	5920	5920	0
640	20240723	102800	2466480	5920	5920	5920	5920	0
641	20240723	102700	2466480	5920	5920	5920	5920	0
642	20240723	102600	2466480	5920	5920	5920	5920	0
643	20240723	102500	2466480	5920	5920	5920	5920	0
644	20240723	102400	2466480	5920	5920	5920	5920	0
645	20240723	102300	2466480	5920	5920	5920	5920	0
646	20240723	102200	2466480	5920	5920	5920	5920	0
647	20240723	102100	2466480	5920	5920	5920	5920	0
648	20240723	102000	2466480	5920	5920	5920	5920	0
649	20240723	101900	2466480	5920	5920	5920	5920	0
650	20240723	101800	2466480	5920	5920	5920	5920	0
651	20240723	101700	2466480	5920	5920	5920	5920	0
652	20240723	101600	2466480	5920	5920	5920	5920	0
653	20240723	101500	2466480	5920	5920	5920	5920	0
654	20240723	101400	2466480	5920	5920	5920	5920	0
655	20240723	101300	2466480	5920	5920	5920	5920	0
656	20240723	101200	2466480	5920	5920	5920	5920	0
657	20240723	101100	2466480	5920	5920	5920	5920	0
658	20240723	101000	2466480	5920	5920	5920	5920	0
659	20240723	100900	2466480	5920	5920	5920	5920	0
660	20240723	100800	2466480	5920	5920	5920	5920	0
661	20240723	100700	2466480	5920	5920	5920	5920	0
662	20240723	100600	2466480	5920	5920	5920	5920	0
663	20240723	100500	2466480	5920	5920	5920	5920	0
664	20240723	100400	2466480	5920	5920	5920	5920	0
665	20240723	100300	2466480	5920	5920	5920	5920	0
666	20240723	100200	2466480	5920	5920	5920	5920	0
667	20240723	100100	2466480	5920	5920	5920	5920	0
668	20240723	100000	2466480	5920	5920	5920	5920	0
669	20240723	095900	2466480	5920	5920	5920	5920	0
670	20240723	095800	2466480	5920	5920	5920	5920	0
671	20240723	095700	2466480	5920	5920	5920	5920	0
672	20240723	095600	2466480	5920	5920	5920	5920	0
673	20240723	095500	2466480	5920	5920	5920	5920	0
674	20240723	095400	2466480	5920	5920	5920	5920	2
675	20240723	095300	2454640	5920	5920	5920	5920	0
676	20240723	095200	2454640	5920	5920	5920	5920	0
677	20240723	095100	2454640	5920	5920	5920	5920	0
678	20240723	095000	2454640	5920	5920	5920	5920	0
679	20240723	094900	2454640	5920	5920	5920	5920	0
680	20240723	094800	2454640	5920	5920	5920	5920	0
681	20240723	094700	2454640	5920	5920	5920	5920	0
682	20240723	094600	2454640	5920	5920	5920	5920	0
683	20240723	094500	2454640	5920	5920	5920	5920	0
684	20240723	094400	2454640	5920	5920	5920	5920	5
685	20240723	094300	2425040	5920	5920	5920	5920	1
686	20240723	094200	2419120	5920	5920	5920	5920	0
687	20240723	094100	2419120	5920	5920	5920	5920	30
688	20240723	094000	2241520	5920	5920	5920	5920	0
689	20240723	093900	2241520	5920	5920	5920	5920	0
690	20240723	093800	2241520	5920	5920	5920	5920	0
691	20240723	093700	2241520	5920	5920	5920	5920	0
692	20240723	093600	2241520	5920	5920	5920	5920	0
693	20240723	093500	2241520	5920	5920	5920	5920	0
694	20240723	093400	2241520	5920	5920	5920	5920	1
695	20240723	093300	2235600	5920	5920	5920	5920	0
696	20240723	093200	2235600	5920	5920	5920	5920	0
697	20240723	093100	2235600	5920	5920	5920	5920	0
698	20240723	093000	2235600	5920	5920	5920	5920	0
699	20240723	092900	2235600	5920	5920	5920	5920	0
700	20240723	092800	2235600	5920	5920	5920	5920	0
701	20240723	092700	2235600	5920	5920	5920	5920	0
702	20240723	092600	2235600	5920	5920	5920	5920	0
703	20240723	092500	2235600	5920	5920	5920	5920	0
704	20240723	092400	2235600	5920	5920	5920	5920	0
705	20240723	092300	2235600	5920	5920	5920	5920	0
706	20240723	092200	2235600	5920	5920	5920	5920	0
707	20240723	092100	2235600	5920	5920	5920	5920	0
708	20240723	092000	2235600	5920	5920	5920	5920	0
709	20240723	091900	2235600	5920	5920	5920	5920	0
710	20240723	091800	2235600	5920	5920	5920	5920	0
711	20240723	091700	2235600	5920	5920	5920	5920	0
712	20240723	091600	2235600	5920	5920	5920	5920	0
713	20240723	091500	2235600	5920	5920	5920	5920	2
714	20240723	091400	2223760	5920	5920	5920	5920	0
715	20240723	091300	2223760	5920	5920	5920	5920	0
716	20240723	091200	2223760	5920	5920	5920	5920	0
717	20240723	091100	2223760	5920	5920	5920	5920	1
718	20240723	091000	2217840	5920	5900	5920	5900	69
719	20240723	090900	1810570	5910	5910	5910	5910	0
720	20240723	090800	1810570	5910	5910	5910	5910	2
721	20240723	090700	1798750	5910	5910	5920	5900	128
722	20240723	090600	1043370	5950	5950	5950	5950	0
723	20240723	090500	1043370	5950	5920	5950	5920	57
724	20240723	090400	705780	5920	5960	5960	5900	80
725	20240723	090300	232130	5970	5970	5970	5970	0
726	20240723	090200	232130	5970	5970	5970	5970	1
727	20240723	090100	226160	5970	5970	5970	5970	0
728	20240723	090000	226160	5970	5950	5970	5950	38