KissMeData/140520/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202000	12617710	2430	2430	2430	2430	264
3	20240723	201900	12617710	2430	2430	2430	2430	0
4	20240723	201800	12617710	2430	2430	2430	2430	0
5	20240723	201700	12617710	2430	2430	2430	2430	0
6	20240723	201600	12617710	2430	2430	2430	2430	0
7	20240723	201500	12617710	2430	2430	2430	2430	0
8	20240723	201400	12617710	2430	2430	2430	2430	0
9	20240723	201300	12617710	2430	2430	2430	2430	0
10	20240723	201200	12617710	2430	2430	2430	2430	0
11	20240723	201100	12617710	2430	2430	2430	2430	0
12	20240723	201000	12617710	2430	2430	2430	2430	0
13	20240723	200900	12617710	2430	2430	2430	2430	0
14	20240723	200800	12617710	2430	2430	2430	2430	0
15	20240723	200700	12617710	2430	2430	2430	2430	0
16	20240723	200600	12617710	2430	2430	2430	2430	0
17	20240723	200500	12617710	2430	2430	2430	2430	0
18	20240723	200400	12617710	2430	2430	2430	2430	0
19	20240723	200300	12617710	2430	2430	2430	2430	0
20	20240723	200200	12617710	2430	2430	2430	2430	0
21	20240723	200100	12617710	2430	2430	2430	2430	0
22	20240723	200000	12617710	2430	2430	2430	2430	0
23	20240723	195900	12617710	2430	2430	2430	2430	0
24	20240723	195800	12617710	2430	2430	2430	2430	0
25	20240723	195700	12617710	2430	2430	2430	2430	0
26	20240723	195600	12617710	2430	2430	2430	2430	0
27	20240723	195500	12617710	2430	2430	2430	2430	0
28	20240723	195400	12617710	2430	2430	2430	2430	0
29	20240723	195300	12617710	2430	2430	2430	2430	0
30	20240723	195200	12617710	2430	2430	2430	2430	0
31	20240723	195100	12617710	2430	2430	2430	2430	0
32	20240723	195000	12617710	2430	2430	2430	2430	264
33	20240723	194900	12617710	2430	2430	2430	2430	0
34	20240723	194800	12617710	2430	2430	2430	2430	0
35	20240723	194700	12617710	2430	2430	2430	2430	0
36	20240723	194600	12617710	2430	2430	2430	2430	0
37	20240723	194500	12617710	2430	2430	2430	2430	0
38	20240723	194400	12617710	2430	2430	2430	2430	0
39	20240723	194300	12617710	2430	2430	2430	2430	0
40	20240723	194200	12617710	2430	2430	2430	2430	0
41	20240723	194100	12617710	2430	2430	2430	2430	0
42	20240723	194000	12617710	2430	2430	2430	2430	0
43	20240723	193900	12617710	2430	2430	2430	2430	0
44	20240723	193800	12617710	2430	2430	2430	2430	0
45	20240723	193700	12617710	2430	2430	2430	2430	0
46	20240723	193600	12617710	2430	2430	2430	2430	0
47	20240723	193500	12617710	2430	2430	2430	2430	0
48	20240723	193400	12617710	2430	2430	2430	2430	0
49	20240723	193300	12617710	2430	2430	2430	2430	0
50	20240723	193200	12617710	2430	2430	2430	2430	0
51	20240723	193100	12617710	2430	2430	2430	2430	0
52	20240723	193000	12617710	2430	2430	2430	2430	0
53	20240723	192900	12617710	2430	2430	2430	2430	0
54	20240723	192800	12617710	2430	2430	2430	2430	0
55	20240723	192700	12617710	2430	2430	2430	2430	0
56	20240723	192600	12617710	2430	2430	2430	2430	0
57	20240723	192500	12617710	2430	2430	2430	2430	0
58	20240723	192400	12617710	2430	2430	2430	2430	0
59	20240723	192300	12617710	2430	2430	2430	2430	0
60	20240723	192200	12617710	2430	2430	2430	2430	0
61	20240723	192100	12617710	2430	2430	2430	2430	0
62	20240723	192000	12617710	2430	2430	2430	2430	264
63	20240723	191900	12617710	2430	2430	2430	2430	0
64	20240723	191800	12617710	2430	2430	2430	2430	0
65	20240723	191700	12617710	2430	2430	2430	2430	0
66	20240723	191600	12617710	2430	2430	2430	2430	0
67	20240723	191500	12617710	2430	2430	2430	2430	0
68	20240723	191400	12617710	2430	2430	2430	2430	0
69	20240723	191300	12617710	2430	2430	2430	2430	0
70	20240723	191200	12617710	2430	2430	2430	2430	0
71	20240723	191100	12617710	2430	2430	2430	2430	0
72	20240723	191000	12617710	2430	2430	2430	2430	0
73	20240723	190900	12617710	2430	2430	2430	2430	0
74	20240723	190800	12617710	2430	2430	2430	2430	0
75	20240723	190700	12617710	2430	2430	2430	2430	0
76	20240723	190600	12617710	2430	2430	2430	2430	0
77	20240723	190500	12617710	2430	2430	2430	2430	0
78	20240723	190400	12617710	2430	2430	2430	2430	0
79	20240723	190300	12617710	2430	2430	2430	2430	0
80	20240723	190200	12617710	2430	2430	2430	2430	0
81	20240723	190100	12617710	2430	2430	2430	2430	0
82	20240723	190000	12617710	2430	2430	2430	2430	0
83	20240723	185900	12617710	2430	2430	2430	2430	0
84	20240723	185800	12617710	2430	2430	2430	2430	0
85	20240723	185700	12617710	2430	2430	2430	2430	0
86	20240723	185600	12617710	2430	2430	2430	2430	0
87	20240723	185500	12617710	2430	2430	2430	2430	0
88	20240723	185400	12617710	2430	2430	2430	2430	0
89	20240723	185300	12617710	2430	2430	2430	2430	0
90	20240723	185200	12617710	2430	2430	2430	2430	0
91	20240723	185100	12617710	2430	2430	2430	2430	0
92	20240723	185000	12617710	2430	2430	2430	2430	264
93	20240723	184900	12617710	2430	2430	2430	2430	0
94	20240723	184800	12617710	2430	2430	2430	2430	0
95	20240723	184700	12617710	2430	2430	2430	2430	0
96	20240723	184600	12617710	2430	2430	2430	2430	0
97	20240723	184500	12617710	2430	2430	2430	2430	0
98	20240723	184400	12617710	2430	2430	2430	2430	0
99	20240723	184300	12617710	2430	2430	2430	2430	0
100	20240723	184200	12617710	2430	2430	2430	2430	0
101	20240723	184100	12617710	2430	2430	2430	2430	0
102	20240723	184000	12617710	2430	2430	2430	2430	0
103	20240723	183900	12617710	2430	2430	2430	2430	0
104	20240723	183800	12617710	2430	2430	2430	2430	0
105	20240723	183700	12617710	2430	2430	2430	2430	0
106	20240723	183600	12617710	2430	2430	2430	2430	0
107	20240723	183500	12617710	2430	2430	2430	2430	0
108	20240723	183400	12617710	2430	2430	2430	2430	0
109	20240723	183300	12617710	2430	2430	2430	2430	0
110	20240723	183200	12617710	2430	2430	2430	2430	0
111	20240723	183100	12617710	2430	2430	2430	2430	0
112	20240723	183000	12617710	2430	2430	2430	2430	0
113	20240723	182900	12617710	2430	2430	2430	2430	0
114	20240723	182800	12617710	2430	2430	2430	2430	0
115	20240723	182700	12617710	2430	2430	2430	2430	0
116	20240723	182600	12617710	2430	2430	2430	2430	0
117	20240723	182500	12617710	2430	2430	2430	2430	0
118	20240723	182400	12617710	2430	2430	2430	2430	0
119	20240723	182300	12617710	2430	2430	2430	2430	0
120	20240723	182200	12617710	2430	2430	2430	2430	0
121	20240723	182100	12617710	2430	2430	2430	2430	0
122	20240723	182000	12617710	2430	2430	2430	2430	264
123	20240723	181900	12617710	2430	2430	2430	2430	0
124	20240723	181800	12617710	2430	2430	2430	2430	0
125	20240723	181700	12617710	2430	2430	2430	2430	0
126	20240723	181600	12617710	2430	2430	2430	2430	0
127	20240723	181500	12617710	2430	2430	2430	2430	0
128	20240723	181400	12617710	2430	2430	2430	2430	0
129	20240723	181300	12617710	2430	2430	2430	2430	0
130	20240723	181200	12617710	2430	2430	2430	2430	0
131	20240723	181100	12617710	2430	2430	2430	2430	0
132	20240723	181000	12617710	2430	2430	2430	2430	0
133	20240723	180900	12617710	2430	2430	2430	2430	0
134	20240723	180800	12617710	2430	2430	2430	2430	0
135	20240723	180700	12617710	2430	2430	2430	2430	0
136	20240723	180600	12617710	2430	2430	2430	2430	0
137	20240723	180500	12617710	2430	2430	2430	2430	0
138	20240723	180400	12617710	2430	2430	2430	2430	0
139	20240723	180300	12617710	2430	2430	2430	2430	0
140	20240723	180200	12617710	2430	2430	2430	2430	0
141	20240723	180100	12617710	2430	2430	2430	2430	0
142	20240723	180000	12617710	2430	2430	2430	2430	0
143	20240723	175900	12617710	2430	2430	2430	2430	0
144	20240723	175800	12617710	2430	2430	2430	2430	0
145	20240723	175700	12617710	2430	2430	2430	2430	0
146	20240723	175600	12617710	2430	2430	2430	2430	0
147	20240723	175500	12617710	2430	2430	2430	2430	0
148	20240723	175400	12617710	2430	2430	2430	2430	0
149	20240723	175300	12617710	2430	2430	2430	2430	0
150	20240723	175200	12617710	2430	2430	2430	2430	0
151	20240723	175100	12617710	2430	2430	2430	2430	0
152	20240723	175000	12617710	2430	2430	2430	2430	264
153	20240723	174900	12617710	2430	2430	2430	2430	0
154	20240723	174800	12617710	2430	2430	2430	2430	0
155	20240723	174700	12617710	2430	2430	2430	2430	0
156	20240723	174600	12617710	2430	2430	2430	2430	0
157	20240723	174500	12617710	2430	2430	2430	2430	0
158	20240723	174400	12617710	2430	2430	2430	2430	0
159	20240723	174300	12617710	2430	2430	2430	2430	0
160	20240723	174200	12617710	2430	2430	2430	2430	0
161	20240723	174100	12617710	2430	2430	2430	2430	0
162	20240723	174000	12617710	2430	2430	2430	2430	0
163	20240723	173900	12617710	2430	2430	2430	2430	0
164	20240723	173800	12617710	2430	2430	2430	2430	0
165	20240723	173700	12617710	2430	2430	2430	2430	0
166	20240723	173600	12617710	2430	2430	2430	2430	0
167	20240723	173500	12617710	2430	2430	2430	2430	0
168	20240723	173400	12617710	2430	2430	2430	2430	0
169	20240723	173300	12617710	2430	2430	2430	2430	0
170	20240723	173200	12617710	2430	2430	2430	2430	0
171	20240723	173100	12617710	2430	2430	2430	2430	0
172	20240723	173000	12617710	2430	2430	2430	2430	0
173	20240723	172900	12617710	2430	2430	2430	2430	0
174	20240723	172800	12617710	2430	2430	2430	2430	0
175	20240723	172700	12617710	2430	2430	2430	2430	0
176	20240723	172600	12617710	2430	2430	2430	2430	0
177	20240723	172500	12617710	2430	2430	2430	2430	0
178	20240723	172400	12617710	2430	2430	2430	2430	0
179	20240723	172300	12617710	2430	2430	2430	2430	0
180	20240723	172200	12617710	2430	2430	2430	2430	0
181	20240723	172100	12617710	2430	2430	2430	2430	0
182	20240723	172000	12617710	2430	2430	2430	2430	264
183	20240723	171900	12617710	2430	2430	2430	2430	0
184	20240723	171800	12617710	2430	2430	2430	2430	0
185	20240723	171700	12617710	2430	2430	2430	2430	0
186	20240723	171600	12617710	2430	2430	2430	2430	0
187	20240723	171500	12617710	2430	2430	2430	2430	0
188	20240723	171400	12617710	2430	2430	2430	2430	0
189	20240723	171300	12617710	2430	2430	2430	2430	0
190	20240723	171200	12617710	2430	2430	2430	2430	0
191	20240723	171100	12617710	2430	2430	2430	2430	0
192	20240723	171000	12617710	2430	2430	2430	2430	0
193	20240723	170900	12617710	2430	2430	2430	2430	0
194	20240723	170800	12617710	2430	2430	2430	2430	0
195	20240723	170700	12617710	2430	2430	2430	2430	0
196	20240723	170600	12617710	2430	2430	2430	2430	0
197	20240723	170500	12617710	2430	2430	2430	2430	0
198	20240723	170400	12617710	2430	2430	2430	2430	0
199	20240723	170300	12617710	2430	2430	2430	2430	0
200	20240723	170200	12617710	2430	2430	2430	2430	0
201	20240723	170100	12617710	2430	2430	2430	2430	0
202	20240723	170000	12617710	2430	2430	2430	2430	0
203	20240723	165900	12617710	2430	2430	2430	2430	0
204	20240723	165800	12617710	2430	2430	2430	2430	0
205	20240723	165700	12617710	2430	2430	2430	2430	0
206	20240723	165600	12617710	2430	2430	2430	2430	0
207	20240723	165500	12617710	2430	2430	2430	2430	0
208	20240723	165400	12617710	2430	2430	2430	2430	0
209	20240723	165300	12617710	2430	2430	2430	2430	0
210	20240723	165200	12617710	2430	2430	2430	2430	0
211	20240723	165100	12617710	2430	2430	2430	2430	0
212	20240723	165000	12617710	2430	2430	2430	2430	264
213	20240723	164900	12617710	2430	2430	2430	2430	0
214	20240723	164800	12617710	2430	2430	2430	2430	0
215	20240723	164700	12617710	2430	2430	2430	2430	0
216	20240723	164600	12617710	2430	2430	2430	2430	0
217	20240723	164500	12617710	2430	2430	2430	2430	0
218	20240723	164400	12617710	2430	2430	2430	2430	0
219	20240723	164300	12617710	2430	2430	2430	2430	0
220	20240723	164200	12617710	2430	2430	2430	2430	0
221	20240723	164100	12617710	2430	2430	2430	2430	0
222	20240723	164000	12617710	2430	2430	2430	2430	0
223	20240723	163900	12617710	2430	2430	2430	2430	0
224	20240723	163800	12617710	2430	2430	2430	2430	0
225	20240723	163700	12617710	2430	2430	2430	2430	0
226	20240723	163600	12617710	2430	2430	2430	2430	0
227	20240723	163500	12617710	2430	2430	2430	2430	0
228	20240723	163400	12617710	2430	2430	2430	2430	0
229	20240723	163300	12617710	2430	2430	2430	2430	0
230	20240723	163200	12617710	2430	2430	2430	2430	0
231	20240723	163100	12617710	2430	2430	2430	2430	0
232	20240723	163000	12617710	2430	2430	2430	2430	0
233	20240723	162900	12617710	2430	2430	2430	2430	0
234	20240723	162800	12617710	2430	2430	2430	2430	0
235	20240723	162700	12617710	2430	2430	2430	2430	0
236	20240723	162600	12617710	2430	2430	2430	2430	0
237	20240723	162500	12617710	2430	2430	2430	2430	0
238	20240723	162400	12617710	2430	2430	2430	2430	0
239	20240723	162300	12617710	2430	2430	2430	2430	0
240	20240723	162200	12617710	2430	2430	2430	2430	0
241	20240723	162100	12617710	2430	2430	2430	2430	0
242	20240723	162000	12617710	2430	2430	2430	2430	264
243	20240723	161900	12617710	2430	2430	2430	2430	0
244	20240723	161800	12617710	2430	2430	2430	2430	0
245	20240723	161700	12617710	2430	2430	2430	2430	0
246	20240723	161600	12617710	2430	2430	2430	2430	0
247	20240723	161500	12617710	2430	2430	2430	2430	0
248	20240723	161400	12617710	2430	2430	2430	2430	0
249	20240723	161300	12617710	2430	2430	2430	2430	0
250	20240723	161200	12617710	2430	2430	2430	2430	0
251	20240723	161100	12617710	2430	2430	2430	2430	0
252	20240723	161000	12617710	2430	2430	2430	2430	0
253	20240723	160900	12617710	2430	2430	2430	2430	0
254	20240723	160800	12617710	2430	2430	2430	2430	0
255	20240723	160700	12617710	2430	2430	2430	2430	0
256	20240723	160600	12617710	2430	2430	2430	2430	0
257	20240723	160500	12617710	2430	2430	2430	2430	0
258	20240723	160400	12617710	2430	2430	2430	2430	0
259	20240723	160300	12617710	2430	2430	2430	2430	0
260	20240723	160200	12617710	2430	2430	2430	2430	0
261	20240723	160100	12617710	2430	2430	2430	2430	0
262	20240723	160000	12617710	2430	2430	2430	2430	0
263	20240723	155900	12617710	2430	2430	2430	2430	0
264	20240723	155800	12617710	2430	2430	2430	2430	0
265	20240723	155700	12617710	2430	2430	2430	2430	0
266	20240723	155600	12617710	2430	2430	2430	2430	0
267	20240723	155500	12617710	2430	2430	2430	2430	0
268	20240723	155400	12617710	2430	2430	2430	2430	0
269	20240723	155300	12617710	2430	2430	2430	2430	0
270	20240723	155200	12617710	2430	2430	2430	2430	0
271	20240723	155100	12617710	2430	2430	2430	2430	0
272	20240723	155000	12617710	2430	2430	2430	2430	264
273	20240723	154900	12617710	2430	2430	2430	2430	0
274	20240723	154800	12617710	2430	2430	2430	2430	0
275	20240723	154700	12617710	2430	2430	2430	2430	0
276	20240723	154600	12617710	2430	2430	2430	2430	0
277	20240723	154500	12617710	2430	2430	2430	2430	0
278	20240723	154400	12617710	2430	2430	2430	2430	0
279	20240723	154300	12617710	2430	2430	2430	2430	0
280	20240723	154200	12617710	2430	2430	2430	2430	0
281	20240723	154100	12617710	2430	2430	2430	2430	0
282	20240723	154000	12617710	2430	2430	2430	2430	0
283	20240723	153900	12617710	2430	2430	2430	2430	0
284	20240723	153800	12617710	2430	2430	2430	2430	0
285	20240723	153700	12617710	2430	2430	2430	2430	0
286	20240723	153600	12617710	2430	2430	2430	2430	0
287	20240723	153500	12617710	2430	2430	2430	2430	0
288	20240723	153400	12617710	2430	2430	2430	2430	0
289	20240723	153300	12617710	2430	2430	2430	2430	0
290	20240723	153200	12617710	2430	2430	2430	2430	0
291	20240723	153100	12617710	2430	2430	2430	2430	0
292	20240723	153000	12617710	2430	2430	2430	2430	264
293	20240723	152900	11976190	2415	2415	2415	2415	0
294	20240723	152800	11976190	2415	2415	2415	2415	0
295	20240723	152700	11976190	2415	2415	2415	2415	0
296	20240723	152600	11976190	2415	2415	2415	2415	0
297	20240723	152500	11976190	2415	2415	2415	2415	0
298	20240723	152400	11976190	2415	2415	2415	2415	0
299	20240723	152300	11976190	2415	2415	2415	2415	0
300	20240723	152200	11976190	2415	2415	2415	2415	0
301	20240723	152100	11976190	2415	2415	2415	2415	0
302	20240723	152000	11976190	2415	2415	2415	2415	0
303	20240723	151900	11976190	2415	2415	2415	2415	0
304	20240723	151800	11976190	2415	2415	2415	2415	4
305	20240723	151700	11966530	2420	2420	2420	2420	157
306	20240723	151600	11586590	2420	2420	2420	2420	0
307	20240723	151500	11586590	2420	2420	2420	2420	0
308	20240723	151400	11586590	2420	2420	2420	2420	0
309	20240723	151300	11586590	2420	2420	2420	2420	12
310	20240723	151200	11557550	2420	2420	2420	2420	0
311	20240723	151100	11557550	2420	2420	2420	2420	0
312	20240723	151000	11557550	2420	2420	2420	2420	0
313	20240723	150900	11557550	2420	2420	2420	2420	0
314	20240723	150800	11557550	2420	2420	2420	2420	0
315	20240723	150700	11557550	2420	2420	2420	2420	1
316	20240723	150600	11555130	2430	2430	2430	2430	0
317	20240723	150500	11555130	2430	2430	2430	2430	0
318	20240723	150400	11555130	2430	2430	2430	2430	0
319	20240723	150300	11555130	2430	2430	2430	2430	0
320	20240723	150200	11555130	2430	2430	2430	2430	0
321	20240723	150100	11555130	2430	2425	2430	2425	65
322	20240723	150000	11397185	2430	2430	2430	2430	5
323	20240723	145900	11385035	2430	2425	2430	2425	10
324	20240723	145800	11360745	2415	2415	2415	2415	1
325	20240723	145700	11358330	2430	2430	2430	2430	0
326	20240723	145600	11358330	2430	2430	2430	2430	0
327	20240723	145500	11358330	2430	2430	2430	2430	0
328	20240723	145400	11358330	2430	2430	2430	2430	0
329	20240723	145300	11358330	2430	2430	2430	2430	0
330	20240723	145200	11358330	2430	2430	2430	2430	1
331	20240723	145100	11355900	2430	2430	2430	2430	0
332	20240723	145000	11355900	2430	2430	2430	2425	21
333	20240723	144900	11304875	2430	2430	2430	2430	0
334	20240723	144800	11304875	2430	2430	2430	2430	150
335	20240723	144700	10940375	2425	2425	2425	2425	0
336	20240723	144600	10940375	2425	2425	2425	2425	2
337	20240723	144500	10935525	2430	2430	2430	2430	0
338	20240723	144400	10935525	2430	2430	2430	2430	0
339	20240723	144300	10935525	2430	2430	2430	2430	0
340	20240723	144200	10935525	2430	2430	2430	2430	0
341	20240723	144100	10935525	2430	2430	2430	2430	0
342	20240723	144000	10935525	2430	2430	2430	2430	0
343	20240723	143900	10935525	2430	2430	2430	2430	0
344	20240723	143800	10935525	2430	2430	2430	2430	0
345	20240723	143700	10935525	2430	2430	2430	2430	0
346	20240723	143600	10935525	2430	2430	2430	2430	0
347	20240723	143500	10935525	2430	2430	2430	2430	0
348	20240723	143400	10935525	2430	2430	2430	2430	0
349	20240723	143300	10935525	2430	2430	2430	2430	0
350	20240723	143200	10935525	2430	2430	2430	2430	0
351	20240723	143100	10935525	2430	2430	2430	2430	0
352	20240723	143000	10935525	2430	2430	2430	2430	0
353	20240723	142900	10935525	2430	2430	2430	2430	0
354	20240723	142800	10935525	2430	2430	2430	2430	0
355	20240723	142700	10935525	2430	2430	2430	2430	0
356	20240723	142600	10935525	2430	2430	2430	2430	0
357	20240723	142500	10935525	2430	2430	2430	2430	0
358	20240723	142400	10935525	2430	2430	2430	2430	0
359	20240723	142300	10935525	2430	2430	2430	2430	0
360	20240723	142200	10935525	2430	2430	2430	2430	0
361	20240723	142100	10935525	2430	2430	2430	2430	0
362	20240723	142000	10935525	2430	2430	2430	2430	0
363	20240723	141900	10935525	2430	2425	2430	2425	50
364	20240723	141800	10814230	2425	2425	2425	2425	0
365	20240723	141700	10814230	2425	2425	2425	2425	0
366	20240723	141600	10814230	2425	2425	2425	2425	0
367	20240723	141500	10814230	2425	2425	2425	2425	0
368	20240723	141400	10814230	2425	2425	2425	2425	0
369	20240723	141300	10814230	2425	2425	2425	2425	2
370	20240723	141200	10809380	2410	2410	2410	2410	0
371	20240723	141100	10809380	2410	2410	2410	2410	0
372	20240723	141000	10809380	2410	2410	2410	2410	0
373	20240723	140900	10809380	2410	2410	2410	2410	0
374	20240723	140800	10809380	2410	2410	2410	2410	0
375	20240723	140700	10809380	2410	2410	2410	2410	0
376	20240723	140600	10809380	2410	2420	2420	2410	200
377	20240723	140500	10326565	2425	2425	2425	2425	0
378	20240723	140400	10326565	2425	2425	2425	2425	0
379	20240723	140300	10326565	2425	2425	2425	2425	0
380	20240723	140200	10326565	2425	2425	2425	2425	0
381	20240723	140100	10326565	2425	2425	2425	2425	0
382	20240723	140000	10326565	2425	2425	2425	2425	0
383	20240723	135900	10326565	2425	2425	2425	2425	0
384	20240723	135800	10326565	2425	2425	2425	2425	0
385	20240723	135700	10326565	2425	2425	2425	2425	0
386	20240723	135600	10326565	2425	2425	2425	2425	0
387	20240723	135500	10326565	2425	2425	2425	2425	0
388	20240723	135400	10326565	2425	2425	2425	2425	0
389	20240723	135300	10326565	2425	2425	2425	2425	0
390	20240723	135200	10326565	2425	2425	2425	2425	0
391	20240723	135100	10326565	2425	2425	2425	2425	0
392	20240723	135000	10326565	2425	2425	2425	2425	0
393	20240723	134900	10326565	2425	2425	2425	2425	0
394	20240723	134800	10326565	2425	2425	2425	2425	0
395	20240723	134700	10326565	2425	2425	2425	2425	0
396	20240723	134600	10326565	2425	2425	2425	2425	0
397	20240723	134500	10326565	2425	2425	2425	2425	0
398	20240723	134400	10326565	2425	2425	2425	2425	4
399	20240723	134300	10316865	2430	2430	2430	2430	0
400	20240723	134200	10316865	2430	2430	2430	2430	0
401	20240723	134100	10316865	2430	2430	2430	2430	0
402	20240723	134000	10316865	2430	2430	2430	2430	0
403	20240723	133900	10316865	2430	2430	2430	2430	0
404	20240723	133800	10316865	2430	2430	2430	2430	0
405	20240723	133700	10316865	2430	2430	2430	2430	0
406	20240723	133600	10316865	2430	2430	2430	2430	0
407	20240723	133500	10316865	2430	2430	2430	2430	0
408	20240723	133400	10316865	2430	2430	2430	2430	0
409	20240723	133300	10316865	2430	2430	2430	2430	0
410	20240723	133200	10316865	2430	2430	2430	2430	0
411	20240723	133100	10316865	2430	2430	2430	2430	0
412	20240723	133000	10316865	2430	2430	2430	2430	0
413	20240723	132900	10316865	2430	2430	2430	2430	0
414	20240723	132800	10316865	2430	2430	2430	2430	1
415	20240723	132700	10314435	2425	2425	2425	2425	1
416	20240723	132600	10312010	2430	2430	2430	2430	1
417	20240723	132500	10309580	2425	2425	2425	2425	1
418	20240723	132400	10307155	2425	2425	2425	2425	0
419	20240723	132300	10307155	2425	2425	2425	2425	0
420	20240723	132200	10307155	2425	2425	2425	2425	0
421	20240723	132100	10307155	2425	2425	2425	2425	0
422	20240723	132000	10307155	2425	2425	2425	2425	0
423	20240723	131900	10307155	2425	2425	2425	2425	0
424	20240723	131800	10307155	2425	2425	2425	2425	0
425	20240723	131700	10307155	2425	2425	2425	2425	0
426	20240723	131600	10307155	2425	2425	2425	2425	0
427	20240723	131500	10307155	2425	2425	2425	2425	0
428	20240723	131400	10307155	2425	2425	2425	2425	1
429	20240723	131300	10304730	2425	2425	2425	2425	0
430	20240723	131200	10304730	2425	2425	2425	2425	0
431	20240723	131100	10304730	2425	2425	2425	2425	0
432	20240723	131000	10304730	2425	2425	2425	2425	0
433	20240723	130900	10304730	2425	2425	2425	2425	0
434	20240723	130800	10304730	2425	2425	2425	2425	0
435	20240723	130700	10304730	2425	2425	2425	2425	0
436	20240723	130600	10304730	2425	2425	2425	2425	0
437	20240723	130500	10304730	2425	2425	2425	2425	0
438	20240723	130400	10304730	2425	2425	2425	2425	0
439	20240723	130300	10304730	2425	2425	2425	2425	0
440	20240723	130200	10304730	2425	2425	2425	2425	0
441	20240723	130100	10304730	2425	2425	2425	2425	0
442	20240723	130000	10304730	2425	2425	2425	2425	0
443	20240723	125900	10304730	2425	2425	2425	2425	0
444	20240723	125800	10304730	2425	2425	2425	2425	0
445	20240723	125700	10304730	2425	2425	2425	2425	0
446	20240723	125600	10304730	2425	2425	2425	2425	1
447	20240723	125500	10302305	2430	2430	2430	2430	0
448	20240723	125400	10302305	2430	2430	2430	2430	0
449	20240723	125300	10302305	2430	2430	2430	2430	0
450	20240723	125200	10302305	2430	2430	2430	2430	0
451	20240723	125100	10302305	2430	2430	2430	2430	0
452	20240723	125000	10302305	2430	2430	2430	2430	0
453	20240723	124900	10302305	2430	2430	2430	2430	0
454	20240723	124800	10302305	2430	2430	2430	2430	0
455	20240723	124700	10302305	2430	2430	2430	2430	0
456	20240723	124600	10302305	2430	2430	2430	2430	0
457	20240723	124500	10302305	2430	2430	2430	2430	0
458	20240723	124400	10302305	2430	2430	2430	2430	0
459	20240723	124300	10302305	2430	2425	2430	2425	9
460	20240723	124200	10280440	2430	2430	2430	2430	0
461	20240723	124100	10280440	2430	2430	2430	2430	0
462	20240723	124000	10280440	2430	2430	2430	2430	0
463	20240723	123900	10280440	2430	2430	2430	2430	0
464	20240723	123800	10280440	2430	2430	2430	2430	0
465	20240723	123700	10280440	2430	2415	2430	2415	92
466	20240723	123600	10058245	2415	2415	2415	2415	0
467	20240723	123500	10058245	2415	2415	2415	2415	0
468	20240723	123400	10058245	2415	2415	2415	2415	0
469	20240723	123300	10058245	2415	2415	2415	2415	1
470	20240723	123200	10055830	2405	2405	2405	2405	0
471	20240723	123100	10055830	2405	2405	2405	2405	0
472	20240723	123000	10055830	2405	2405	2405	2405	0
473	20240723	122900	10055830	2405	2405	2405	2405	0
474	20240723	122800	10055830	2405	2405	2405	2405	0
475	20240723	122700	10055830	2405	2405	2405	2405	0
476	20240723	122600	10055830	2405	2405	2405	2405	0
477	20240723	122500	10055830	2405	2405	2405	2405	0
478	20240723	122400	10055830	2405	2405	2405	2405	0
479	20240723	122300	10055830	2405	2405	2405	2405	0
480	20240723	122200	10055830	2405	2405	2405	2405	0
481	20240723	122100	10055830	2405	2405	2405	2405	0
482	20240723	122000	10055830	2405	2405	2405	2405	0
483	20240723	121900	10055830	2405	2405	2405	2405	0
484	20240723	121800	10055830	2405	2405	2405	2405	0
485	20240723	121700	10055830	2405	2405	2405	2405	0
486	20240723	121600	10055830	2405	2405	2405	2405	0
487	20240723	121500	10055830	2405	2405	2405	2405	0
488	20240723	121400	10055830	2405	2405	2405	2405	0
489	20240723	121300	10055830	2405	2405	2405	2405	0
490	20240723	121200	10055830	2405	2405	2405	2405	1
491	20240723	121100	10053425	2405	2405	2405	2405	400
492	20240723	121000	9091425	2415	2415	2415	2415	1
493	20240723	120900	9089010	2405	2405	2405	2405	200
494	20240723	120800	8608010	2405	2415	2415	2405	210
495	20240723	120700	8102060	2425	2425	2425	2425	0
496	20240723	120600	8102060	2425	2425	2425	2425	0
497	20240723	120500	8102060	2425	2425	2425	2425	0
498	20240723	120400	8102060	2425	2425	2425	2425	0
499	20240723	120300	8102060	2425	2425	2425	2425	1
500	20240723	120200	8099635	2425	2425	2425	2425	0
501	20240723	120100	8099635	2425	2425	2425	2425	0
502	20240723	120000	8099635	2425	2425	2425	2425	0
503	20240723	115900	8099635	2425	2425	2425	2425	0
504	20240723	115800	8099635	2425	2425	2425	2425	0
505	20240723	115700	8099635	2425	2425	2425	2425	0
506	20240723	115600	8099635	2425	2425	2425	2425	0
507	20240723	115500	8099635	2425	2425	2425	2425	1
508	20240723	115400	8097210	2430	2430	2430	2430	0
509	20240723	115300	8097210	2430	2430	2430	2430	0
510	20240723	115200	8097210	2430	2430	2430	2430	0
511	20240723	115100	8097210	2430	2430	2430	2430	0
512	20240723	115000	8097210	2430	2430	2430	2430	0
513	20240723	114900	8097210	2430	2430	2430	2430	0
514	20240723	114800	8097210	2430	2430	2430	2430	0
515	20240723	114700	8097210	2430	2430	2430	2430	0
516	20240723	114600	8097210	2430	2430	2430	2430	0
517	20240723	114500	8097210	2430	2430	2430	2430	0
518	20240723	114400	8097210	2430	2430	2430	2430	0
519	20240723	114300	8097210	2430	2430	2430	2430	0
520	20240723	114200	8097210	2430	2430	2430	2430	10
521	20240723	114100	8072910	2430	2430	2430	2430	0
522	20240723	114000	8072910	2430	2430	2430	2430	0
523	20240723	113900	8072910	2430	2430	2430	2430	0
524	20240723	113800	8072910	2430	2430	2430	2430	0
525	20240723	113700	8072910	2430	2430	2430	2430	0
526	20240723	113600	8072910	2430	2430	2430	2430	0
527	20240723	113500	8072910	2430	2430	2430	2430	0
528	20240723	113400	8072910	2430	2430	2430	2430	0
529	20240723	113300	8072910	2430	2430	2430	2430	0
530	20240723	113200	8072910	2430	2430	2430	2430	0
531	20240723	113100	8072910	2430	2430	2430	2430	0
532	20240723	113000	8072910	2430	2430	2430	2430	0
533	20240723	112900	8072910	2430	2430	2430	2430	0
534	20240723	112800	8072910	2430	2430	2430	2430	0
535	20240723	112700	8072910	2430	2430	2430	2430	0
536	20240723	112600	8072910	2430	2430	2430	2430	0
537	20240723	112500	8072910	2430	2430	2430	2430	0
538	20240723	112400	8072910	2430	2430	2430	2430	0
539	20240723	112300	8072910	2430	2430	2430	2430	0
540	20240723	112200	8072910	2430	2430	2430	2430	0
541	20240723	112100	8072910	2430	2430	2430	2430	0
542	20240723	112000	8072910	2430	2430	2430	2430	0
543	20240723	111900	8072910	2430	2430	2430	2430	116
544	20240723	111800	7791030	2425	2425	2425	2425	184
545	20240723	111700	7344830	2405	2405	2405	2405	0
546	20240723	111600	7344830	2405	2420	2420	2405	1450
547	20240723	111500	3851390	2420	2420	2420	2420	0
548	20240723	111400	3851390	2420	2420	2420	2420	0
549	20240723	111300	3851390	2420	2420	2420	2420	1
550	20240723	111200	3848970	2430	2430	2430	2430	0
551	20240723	111100	3848970	2430	2430	2430	2430	0
552	20240723	111000	3848970	2430	2430	2430	2430	0
553	20240723	110900	3848970	2430	2425	2430	2425	101
554	20240723	110800	3603810	2425	2425	2425	2425	100
555	20240723	110700	3361310	2425	2425	2425	2425	70
556	20240723	110600	3191560	2425	2425	2425	2425	0
557	20240723	110500	3191560	2425	2425	2425	2425	0
558	20240723	110400	3191560	2425	2425	2425	2425	3
559	20240723	110300	3184285	2430	2430	2430	2430	70
560	20240723	110200	3014185	2430	2430	2430	2430	10
561	20240723	110100	2989885	2430	2430	2430	2430	0
562	20240723	110000	2989885	2430	2430	2430	2430	0
563	20240723	105900	2989885	2430	2430	2430	2430	0
564	20240723	105800	2989885	2430	2430	2430	2430	0
565	20240723	105700	2989885	2430	2430	2430	2430	0
566	20240723	105600	2989885	2430	2430	2430	2430	0
567	20240723	105500	2989885	2430	2430	2430	2430	0
568	20240723	105400	2989885	2430	2430	2430	2430	0
569	20240723	105300	2989885	2430	2430	2430	2430	0
570	20240723	105200	2989885	2430	2430	2430	2430	0
571	20240723	105100	2989885	2430	2430	2430	2430	0
572	20240723	105000	2989885	2430	2430	2430	2430	1
573	20240723	104900	2987455	2430	2430	2430	2430	0
574	20240723	104800	2987455	2430	2430	2430	2430	0
575	20240723	104700	2987455	2430	2430	2430	2430	0
576	20240723	104600	2987455	2430	2430	2430	2430	0
577	20240723	104500	2987455	2430	2430	2430	2430	0
578	20240723	104400	2987455	2430	2430	2430	2430	0
579	20240723	104300	2987455	2430	2430	2430	2430	0
580	20240723	104200	2987455	2430	2430	2430	2430	0
581	20240723	104100	2987455	2430	2430	2430	2430	0
582	20240723	104000	2987455	2430	2430	2430	2430	0
583	20240723	103900	2987455	2430	2430	2430	2430	0
584	20240723	103800	2987455	2430	2430	2430	2430	0
585	20240723	103700	2987455	2430	2430	2430	2430	0
586	20240723	103600	2987455	2430	2430	2430	2430	0
587	20240723	103500	2987455	2430	2430	2430	2430	0
588	20240723	103400	2987455	2430	2430	2430	2430	0
589	20240723	103300	2987455	2430	2430	2430	2430	5
590	20240723	103200	2975305	2430	2430	2430	2430	0
591	20240723	103100	2975305	2430	2430	2430	2430	1
592	20240723	103000	2972875	2430	2430	2430	2430	0
593	20240723	102900	2972875	2430	2430	2430	2430	0
594	20240723	102800	2972875	2430	2430	2430	2430	0
595	20240723	102700	2972875	2430	2430	2430	2430	0
596	20240723	102600	2972875	2430	2430	2430	2430	0
597	20240723	102500	2972875	2430	2430	2430	2430	0
598	20240723	102400	2972875	2430	2430	2430	2430	15
599	20240723	102300	2936425	2430	2430	2430	2430	0
600	20240723	102200	2936425	2430	2430	2430	2430	0
601	20240723	102100	2936425	2430	2430	2430	2430	0
602	20240723	102000	2936425	2430	2430	2430	2430	0
603	20240723	101900	2936425	2430	2430	2430	2430	0
604	20240723	101800	2936425	2430	2430	2430	2430	0
605	20240723	101700	2936425	2430	2430	2430	2430	0
606	20240723	101600	2936425	2430	2430	2430	2430	80
607	20240723	101500	2742025	2425	2425	2425	2425	0
608	20240723	101400	2742025	2425	2425	2425	2425	0
609	20240723	101300	2742025	2425	2425	2425	2425	0
610	20240723	101200	2742025	2425	2425	2425	2425	0
611	20240723	101100	2742025	2425	2425	2425	2425	0
612	20240723	101000	2742025	2425	2425	2425	2425	1
613	20240723	100900	2739600	2430	2430	2430	2430	0
614	20240723	100800	2739600	2430	2425	2430	2425	14
615	20240723	100700	2705585	2430	2430	2430	2430	0
616	20240723	100600	2705585	2430	2430	2430	2430	0
617	20240723	100500	2705585	2430	2430	2430	2430	0
618	20240723	100400	2705585	2430	2430	2430	2430	0
619	20240723	100300	2705585	2430	2430	2430	2430	0
620	20240723	100200	2705585	2430	2430	2430	2430	0
621	20240723	100100	2705585	2430	2430	2430	2430	0
622	20240723	100000	2705585	2430	2430	2430	2430	0
623	20240723	095900	2705585	2430	2430	2430	2430	0
624	20240723	095800	2705585	2430	2430	2430	2430	1
625	20240723	095700	2703155	2430	2430	2430	2430	0
626	20240723	095600	2703155	2430	2425	2430	2425	10
627	20240723	095500	2678860	2425	2425	2425	2425	1
628	20240723	095400	2676435	2420	2420	2420	2420	0
629	20240723	095300	2676435	2420	2420	2420	2420	0
630	20240723	095200	2676435	2420	2420	2420	2420	0
631	20240723	095100	2676435	2420	2420	2420	2420	0
632	20240723	095000	2676435	2420	2420	2420	2420	0
633	20240723	094900	2676435	2420	2420	2420	2420	0
634	20240723	094800	2676435	2420	2420	2420	2420	0
635	20240723	094700	2676435	2420	2420	2420	2420	0
636	20240723	094600	2676435	2420	2420	2420	2420	0
637	20240723	094500	2676435	2420	2430	2430	2420	9
638	20240723	094400	2654635	2430	2430	2430	2430	0
639	20240723	094300	2654635	2430	2430	2430	2430	0
640	20240723	094200	2654635	2430	2430	2430	2430	2
641	20240723	094100	2649775	2435	2440	2440	2435	2
642	20240723	094000	2644900	2430	2435	2435	2430	110
643	20240723	093900	2377180	2435	2435	2435	2435	0
644	20240723	093800	2377180	2435	2435	2435	2435	0
645	20240723	093700	2377180	2435	2435	2435	2435	0
646	20240723	093600	2377180	2435	2435	2435	2435	0
647	20240723	093500	2377180	2435	2435	2435	2435	0
648	20240723	093400	2377180	2435	2440	2440	2435	26
649	20240723	093300	2313745	2435	2445	2445	2435	49
650	20240723	093200	2194140	2445	2445	2445	2445	4
651	20240723	093100	2184360	2440	2440	2440	2440	0
652	20240723	093000	2184360	2440	2440	2440	2440	0
653	20240723	092900	2184360	2440	2440	2440	2440	0
654	20240723	092800	2184360	2440	2440	2440	2440	0
655	20240723	092700	2184360	2440	2440	2440	2440	0
656	20240723	092600	2184360	2440	2440	2440	2440	5
657	20240723	092500	2172160	2440	2440	2440	2440	0
658	20240723	092400	2172160	2440	2440	2440	2440	0
659	20240723	092300	2172160	2440	2440	2440	2440	6
660	20240723	092200	2157520	2440	2440	2440	2440	0
661	20240723	092100	2157520	2440	2440	2440	2440	10
662	20240723	092000	2133120	2440	2440	2440	2440	0
663	20240723	091900	2133120	2440	2440	2440	2440	253
664	20240723	091800	1515800	2440	2440	2440	2440	0
665	20240723	091700	1515800	2440	2440	2440	2440	0
666	20240723	091600	1515800	2440	2440	2440	2440	0
667	20240723	091500	1515800	2440	2440	2440	2440	0
668	20240723	091400	1515800	2440	2440	2440	2440	0
669	20240723	091300	1515800	2440	2440	2440	2440	0
670	20240723	091200	1515800	2440	2440	2440	2440	51
671	20240723	091100	1391360	2435	2435	2435	2435	269
672	20240723	091000	736345	2435	2430	2435	2430	42
673	20240723	090900	634280	2430	2430	2430	2430	0
674	20240723	090800	634280	2430	2430	2430	2430	0
675	20240723	090700	634280	2430	2425	2430	2425	45
676	20240723	090600	525055	2425	2425	2425	2425	20
677	20240723	090500	476555	2420	2420	2420	2420	0
678	20240723	090400	476555	2420	2420	2420	2420	17
679	20240723	090300	435415	2420	2420	2420	2420	157
680	20240723	090200	55475	2420	2415	2420	2415	5
681	20240723	090100	43380	2410	2410	2410	2410	0
682	20240723	090000	43380	2410	2410	2410	2410	18