KissMeData/190650/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202900	47819330	5880	5880	5880	5880	146
3	20240723	202800	47819330	5880	5880	5880	5880	0
4	20240723	202700	47819330	5880	5880	5880	5880	0
5	20240723	202600	47819330	5880	5880	5880	5880	0
6	20240723	202500	47819330	5880	5880	5880	5880	0
7	20240723	202400	47819330	5880	5880	5880	5880	0
8	20240723	202300	47819330	5880	5880	5880	5880	0
9	20240723	202200	47819330	5880	5880	5880	5880	0
10	20240723	202100	47819330	5880	5880	5880	5880	0
11	20240723	202000	47819330	5880	5880	5880	5880	0
12	20240723	201900	47819330	5880	5880	5880	5880	0
13	20240723	201800	47819330	5880	5880	5880	5880	0
14	20240723	201700	47819330	5880	5880	5880	5880	0
15	20240723	201600	47819330	5880	5880	5880	5880	0
16	20240723	201500	47819330	5880	5880	5880	5880	0
17	20240723	201400	47819330	5880	5880	5880	5880	0
18	20240723	201300	47819330	5880	5880	5880	5880	0
19	20240723	201200	47819330	5880	5880	5880	5880	0
20	20240723	201100	47819330	5880	5880	5880	5880	0
21	20240723	201000	47819330	5880	5880	5880	5880	0
22	20240723	200900	47819330	5880	5880	5880	5880	0
23	20240723	200800	47819330	5880	5880	5880	5880	0
24	20240723	200700	47819330	5880	5880	5880	5880	0
25	20240723	200600	47819330	5880	5880	5880	5880	0
26	20240723	200500	47819330	5880	5880	5880	5880	0
27	20240723	200400	47819330	5880	5880	5880	5880	0
28	20240723	200300	47819330	5880	5880	5880	5880	0
29	20240723	200200	47819330	5880	5880	5880	5880	0
30	20240723	200100	47819330	5880	5880	5880	5880	0
31	20240723	200000	47819330	5880	5880	5880	5880	0
32	20240723	195900	47819330	5880	5880	5880	5880	146
33	20240723	195800	47819330	5880	5880	5880	5880	0
34	20240723	195700	47819330	5880	5880	5880	5880	0
35	20240723	195600	47819330	5880	5880	5880	5880	0
36	20240723	195500	47819330	5880	5880	5880	5880	0
37	20240723	195400	47819330	5880	5880	5880	5880	0
38	20240723	195300	47819330	5880	5880	5880	5880	0
39	20240723	195200	47819330	5880	5880	5880	5880	0
40	20240723	195100	47819330	5880	5880	5880	5880	0
41	20240723	195000	47819330	5880	5880	5880	5880	0
42	20240723	194900	47819330	5880	5880	5880	5880	0
43	20240723	194800	47819330	5880	5880	5880	5880	0
44	20240723	194700	47819330	5880	5880	5880	5880	0
45	20240723	194600	47819330	5880	5880	5880	5880	0
46	20240723	194500	47819330	5880	5880	5880	5880	0
47	20240723	194400	47819330	5880	5880	5880	5880	0
48	20240723	194300	47819330	5880	5880	5880	5880	0
49	20240723	194200	47819330	5880	5880	5880	5880	0
50	20240723	194100	47819330	5880	5880	5880	5880	0
51	20240723	194000	47819330	5880	5880	5880	5880	0
52	20240723	193900	47819330	5880	5880	5880	5880	0
53	20240723	193800	47819330	5880	5880	5880	5880	0
54	20240723	193700	47819330	5880	5880	5880	5880	0
55	20240723	193600	47819330	5880	5880	5880	5880	0
56	20240723	193500	47819330	5880	5880	5880	5880	0
57	20240723	193400	47819330	5880	5880	5880	5880	0
58	20240723	193300	47819330	5880	5880	5880	5880	0
59	20240723	193200	47819330	5880	5880	5880	5880	0
60	20240723	193100	47819330	5880	5880	5880	5880	0
61	20240723	193000	47819330	5880	5880	5880	5880	0
62	20240723	192900	47819330	5880	5880	5880	5880	146
63	20240723	192800	47819330	5880	5880	5880	5880	0
64	20240723	192700	47819330	5880	5880	5880	5880	0
65	20240723	192600	47819330	5880	5880	5880	5880	0
66	20240723	192500	47819330	5880	5880	5880	5880	0
67	20240723	192400	47819330	5880	5880	5880	5880	0
68	20240723	192300	47819330	5880	5880	5880	5880	0
69	20240723	192200	47819330	5880	5880	5880	5880	0
70	20240723	192100	47819330	5880	5880	5880	5880	0
71	20240723	192000	47819330	5880	5880	5880	5880	0
72	20240723	191900	47819330	5880	5880	5880	5880	0
73	20240723	191800	47819330	5880	5880	5880	5880	0
74	20240723	191700	47819330	5880	5880	5880	5880	0
75	20240723	191600	47819330	5880	5880	5880	5880	0
76	20240723	191500	47819330	5880	5880	5880	5880	0
77	20240723	191400	47819330	5880	5880	5880	5880	0
78	20240723	191300	47819330	5880	5880	5880	5880	0
79	20240723	191200	47819330	5880	5880	5880	5880	0
80	20240723	191100	47819330	5880	5880	5880	5880	0
81	20240723	191000	47819330	5880	5880	5880	5880	0
82	20240723	190900	47819330	5880	5880	5880	5880	0
83	20240723	190800	47819330	5880	5880	5880	5880	0
84	20240723	190700	47819330	5880	5880	5880	5880	0
85	20240723	190600	47819330	5880	5880	5880	5880	0
86	20240723	190500	47819330	5880	5880	5880	5880	0
87	20240723	190400	47819330	5880	5880	5880	5880	0
88	20240723	190300	47819330	5880	5880	5880	5880	0
89	20240723	190200	47819330	5880	5880	5880	5880	0
90	20240723	190100	47819330	5880	5880	5880	5880	0
91	20240723	190000	47819330	5880	5880	5880	5880	0
92	20240723	185900	47819330	5880	5880	5880	5880	146
93	20240723	185800	47819330	5880	5880	5880	5880	0
94	20240723	185700	47819330	5880	5880	5880	5880	0
95	20240723	185600	47819330	5880	5880	5880	5880	0
96	20240723	185500	47819330	5880	5880	5880	5880	0
97	20240723	185400	47819330	5880	5880	5880	5880	0
98	20240723	185300	47819330	5880	5880	5880	5880	0
99	20240723	185200	47819330	5880	5880	5880	5880	0
100	20240723	185100	47819330	5880	5880	5880	5880	0
101	20240723	185000	47819330	5880	5880	5880	5880	0
102	20240723	184900	47819330	5880	5880	5880	5880	0
103	20240723	184800	47819330	5880	5880	5880	5880	0
104	20240723	184700	47819330	5880	5880	5880	5880	0
105	20240723	184600	47819330	5880	5880	5880	5880	0
106	20240723	184500	47819330	5880	5880	5880	5880	0
107	20240723	184400	47819330	5880	5880	5880	5880	0
108	20240723	184300	47819330	5880	5880	5880	5880	0
109	20240723	184200	47819330	5880	5880	5880	5880	0
110	20240723	184100	47819330	5880	5880	5880	5880	0
111	20240723	184000	47819330	5880	5880	5880	5880	0
112	20240723	183900	47819330	5880	5880	5880	5880	0
113	20240723	183800	47819330	5880	5880	5880	5880	0
114	20240723	183700	47819330	5880	5880	5880	5880	0
115	20240723	183600	47819330	5880	5880	5880	5880	0
116	20240723	183500	47819330	5880	5880	5880	5880	0
117	20240723	183400	47819330	5880	5880	5880	5880	0
118	20240723	183300	47819330	5880	5880	5880	5880	0
119	20240723	183200	47819330	5880	5880	5880	5880	0
120	20240723	183100	47819330	5880	5880	5880	5880	0
121	20240723	183000	47819330	5880	5880	5880	5880	0
122	20240723	182900	47819330	5880	5880	5880	5880	146
123	20240723	182800	47819330	5880	5880	5880	5880	0
124	20240723	182700	47819330	5880	5880	5880	5880	0
125	20240723	182600	47819330	5880	5880	5880	5880	0
126	20240723	182500	47819330	5880	5880	5880	5880	0
127	20240723	182400	47819330	5880	5880	5880	5880	0
128	20240723	182300	47819330	5880	5880	5880	5880	0
129	20240723	182200	47819330	5880	5880	5880	5880	0
130	20240723	182100	47819330	5880	5880	5880	5880	0
131	20240723	182000	47819330	5880	5880	5880	5880	0
132	20240723	181900	47819330	5880	5880	5880	5880	0
133	20240723	181800	47819330	5880	5880	5880	5880	0
134	20240723	181700	47819330	5880	5880	5880	5880	0
135	20240723	181600	47819330	5880	5880	5880	5880	0
136	20240723	181500	47819330	5880	5880	5880	5880	0
137	20240723	181400	47819330	5880	5880	5880	5880	0
138	20240723	181300	47819330	5880	5880	5880	5880	0
139	20240723	181200	47819330	5880	5880	5880	5880	0
140	20240723	181100	47819330	5880	5880	5880	5880	0
141	20240723	181000	47819330	5880	5880	5880	5880	0
142	20240723	180900	47819330	5880	5880	5880	5880	0
143	20240723	180800	47819330	5880	5880	5880	5880	0
144	20240723	180700	47819330	5880	5880	5880	5880	0
145	20240723	180600	47819330	5880	5880	5880	5880	0
146	20240723	180500	47819330	5880	5880	5880	5880	0
147	20240723	180400	47819330	5880	5880	5880	5880	0
148	20240723	180300	47819330	5880	5880	5880	5880	0
149	20240723	180200	47819330	5880	5880	5880	5880	0
150	20240723	180100	47819330	5880	5880	5880	5880	0
151	20240723	180000	47819330	5880	5880	5880	5880	0
152	20240723	175900	47819330	5880	5880	5880	5880	146
153	20240723	175800	47819330	5880	5880	5880	5880	0
154	20240723	175700	47819330	5880	5880	5880	5880	0
155	20240723	175600	47819330	5880	5880	5880	5880	0
156	20240723	175500	47819330	5880	5880	5880	5880	0
157	20240723	175400	47819330	5880	5880	5880	5880	0
158	20240723	175300	47819330	5880	5880	5880	5880	0
159	20240723	175200	47819330	5880	5880	5880	5880	0
160	20240723	175100	47819330	5880	5880	5880	5880	0
161	20240723	175000	47819330	5880	5880	5880	5880	0
162	20240723	174900	47819330	5880	5880	5880	5880	0
163	20240723	174800	47819330	5880	5880	5880	5880	0
164	20240723	174700	47819330	5880	5880	5880	5880	0
165	20240723	174600	47819330	5880	5880	5880	5880	0
166	20240723	174500	47819330	5880	5880	5880	5880	0
167	20240723	174400	47819330	5880	5880	5880	5880	0
168	20240723	174300	47819330	5880	5880	5880	5880	0
169	20240723	174200	47819330	5880	5880	5880	5880	0
170	20240723	174100	47819330	5880	5880	5880	5880	0
171	20240723	174000	47819330	5880	5880	5880	5880	0
172	20240723	173900	47819330	5880	5880	5880	5880	0
173	20240723	173800	47819330	5880	5880	5880	5880	0
174	20240723	173700	47819330	5880	5880	5880	5880	0
175	20240723	173600	47819330	5880	5880	5880	5880	0
176	20240723	173500	47819330	5880	5880	5880	5880	0
177	20240723	173400	47819330	5880	5880	5880	5880	0
178	20240723	173300	47819330	5880	5880	5880	5880	0
179	20240723	173200	47819330	5880	5880	5880	5880	0
180	20240723	173100	47819330	5880	5880	5880	5880	0
181	20240723	173000	47819330	5880	5880	5880	5880	0
182	20240723	172900	47819330	5880	5880	5880	5880	146
183	20240723	172800	47819330	5880	5880	5880	5880	0
184	20240723	172700	47819330	5880	5880	5880	5880	0
185	20240723	172600	47819330	5880	5880	5880	5880	0
186	20240723	172500	47819330	5880	5880	5880	5880	0
187	20240723	172400	47819330	5880	5880	5880	5880	0
188	20240723	172300	47819330	5880	5880	5880	5880	0
189	20240723	172200	47819330	5880	5880	5880	5880	0
190	20240723	172100	47819330	5880	5880	5880	5880	0
191	20240723	172000	47819330	5880	5880	5880	5880	0
192	20240723	171900	47819330	5880	5880	5880	5880	0
193	20240723	171800	47819330	5880	5880	5880	5880	0
194	20240723	171700	47819330	5880	5880	5880	5880	0
195	20240723	171600	47819330	5880	5880	5880	5880	0
196	20240723	171500	47819330	5880	5880	5880	5880	0
197	20240723	171400	47819330	5880	5880	5880	5880	0
198	20240723	171300	47819330	5880	5880	5880	5880	0
199	20240723	171200	47819330	5880	5880	5880	5880	0
200	20240723	171100	47819330	5880	5880	5880	5880	0
201	20240723	171000	47819330	5880	5880	5880	5880	0
202	20240723	170900	47819330	5880	5880	5880	5880	0
203	20240723	170800	47819330	5880	5880	5880	5880	0
204	20240723	170700	47819330	5880	5880	5880	5880	0
205	20240723	170600	47819330	5880	5880	5880	5880	0
206	20240723	170500	47819330	5880	5880	5880	5880	0
207	20240723	170400	47819330	5880	5880	5880	5880	0
208	20240723	170300	47819330	5880	5880	5880	5880	0
209	20240723	170200	47819330	5880	5880	5880	5880	0
210	20240723	170100	47819330	5880	5880	5880	5880	0
211	20240723	170000	47819330	5880	5880	5880	5880	0
212	20240723	165900	47819330	5880	5880	5880	5880	146
213	20240723	165800	47819330	5880	5880	5880	5880	0
214	20240723	165700	47819330	5880	5880	5880	5880	0
215	20240723	165600	47819330	5880	5880	5880	5880	0
216	20240723	165500	47819330	5880	5880	5880	5880	0
217	20240723	165400	47819330	5880	5880	5880	5880	0
218	20240723	165300	47819330	5880	5880	5880	5880	0
219	20240723	165200	47819330	5880	5880	5880	5880	0
220	20240723	165100	47819330	5880	5880	5880	5880	0
221	20240723	165000	47819330	5880	5880	5880	5880	0
222	20240723	164900	47819330	5880	5880	5880	5880	0
223	20240723	164800	47819330	5880	5880	5880	5880	0
224	20240723	164700	47819330	5880	5880	5880	5880	0
225	20240723	164600	47819330	5880	5880	5880	5880	0
226	20240723	164500	47819330	5880	5880	5880	5880	0
227	20240723	164400	47819330	5880	5880	5880	5880	0
228	20240723	164300	47819330	5880	5880	5880	5880	0
229	20240723	164200	47819330	5880	5880	5880	5880	0
230	20240723	164100	47819330	5880	5880	5880	5880	0
231	20240723	164000	47819330	5880	5880	5880	5880	0
232	20240723	163900	47819330	5880	5880	5880	5880	0
233	20240723	163800	47819330	5880	5880	5880	5880	0
234	20240723	163700	47819330	5880	5880	5880	5880	0
235	20240723	163600	47819330	5880	5880	5880	5880	0
236	20240723	163500	47819330	5880	5880	5880	5880	0
237	20240723	163400	47819330	5880	5880	5880	5880	0
238	20240723	163300	47819330	5880	5880	5880	5880	0
239	20240723	163200	47819330	5880	5880	5880	5880	0
240	20240723	163100	47819330	5880	5880	5880	5880	0
241	20240723	163000	47819330	5880	5880	5880	5880	0
242	20240723	162900	47819330	5880	5880	5880	5880	146
243	20240723	162800	47819330	5880	5880	5880	5880	0
244	20240723	162700	47819330	5880	5880	5880	5880	0
245	20240723	162600	47819330	5880	5880	5880	5880	0
246	20240723	162500	47819330	5880	5880	5880	5880	0
247	20240723	162400	47819330	5880	5880	5880	5880	0
248	20240723	162300	47819330	5880	5880	5880	5880	0
249	20240723	162200	47819330	5880	5880	5880	5880	0
250	20240723	162100	47819330	5880	5880	5880	5880	0
251	20240723	162000	47819330	5880	5880	5880	5880	0
252	20240723	161900	47819330	5880	5880	5880	5880	0
253	20240723	161800	47819330	5880	5880	5880	5880	0
254	20240723	161700	47819330	5880	5880	5880	5880	0
255	20240723	161600	47819330	5880	5880	5880	5880	0
256	20240723	161500	47819330	5880	5880	5880	5880	0
257	20240723	161400	47819330	5880	5880	5880	5880	0
258	20240723	161300	47819330	5880	5880	5880	5880	0
259	20240723	161200	47819330	5880	5880	5880	5880	0
260	20240723	161100	47819330	5880	5880	5880	5880	0
261	20240723	161000	47819330	5880	5880	5880	5880	0
262	20240723	160900	47819330	5880	5880	5880	5880	0
263	20240723	160800	47819330	5880	5880	5880	5880	0
264	20240723	160700	47819330	5880	5880	5880	5880	0
265	20240723	160600	47819330	5880	5880	5880	5880	0
266	20240723	160500	47819330	5880	5880	5880	5880	0
267	20240723	160400	47819330	5880	5880	5880	5880	0
268	20240723	160300	47819330	5880	5880	5880	5880	0
269	20240723	160200	47819330	5880	5880	5880	5880	0
270	20240723	160100	47819330	5880	5880	5880	5880	0
271	20240723	160000	47819330	5880	5880	5880	5880	0
272	20240723	155900	47819330	5880	5880	5880	5880	146
273	20240723	155800	47819330	5880	5880	5880	5880	0
274	20240723	155700	47819330	5880	5880	5880	5880	0
275	20240723	155600	47819330	5880	5880	5880	5880	0
276	20240723	155500	47819330	5880	5880	5880	5880	0
277	20240723	155400	47819330	5880	5880	5880	5880	0
278	20240723	155300	47819330	5880	5880	5880	5880	0
279	20240723	155200	47819330	5880	5880	5880	5880	0
280	20240723	155100	47819330	5880	5880	5880	5880	0
281	20240723	155000	47819330	5880	5880	5880	5880	0
282	20240723	154900	47819330	5880	5880	5880	5880	0
283	20240723	154800	47819330	5880	5880	5880	5880	0
284	20240723	154700	47819330	5880	5880	5880	5880	0
285	20240723	154600	47819330	5880	5880	5880	5880	0
286	20240723	154500	47819330	5880	5880	5880	5880	0
287	20240723	154400	47819330	5880	5880	5880	5880	0
288	20240723	154300	47819330	5880	5880	5880	5880	0
289	20240723	154200	47819330	5880	5880	5880	5880	0
290	20240723	154100	47819330	5880	5880	5880	5880	0
291	20240723	154000	47819330	5880	5880	5880	5880	0
292	20240723	153900	47819330	5880	5880	5880	5880	0
293	20240723	153800	47819330	5880	5880	5880	5880	0
294	20240723	153700	47819330	5880	5880	5880	5880	0
295	20240723	153600	47819330	5880	5880	5880	5880	0
296	20240723	153500	47819330	5880	5880	5880	5880	0
297	20240723	153400	47819330	5880	5880	5880	5880	0
298	20240723	153300	47819330	5880	5880	5880	5880	0
299	20240723	153200	47819330	5880	5880	5880	5880	0
300	20240723	153100	47819330	5880	5880	5880	5880	0
301	20240723	153000	47819330	5880	5880	5880	5880	146
302	20240723	152900	46960850	5880	5880	5880	5880	0
303	20240723	152800	46960850	5880	5880	5880	5880	0
304	20240723	152700	46960850	5880	5880	5880	5880	0
305	20240723	152600	46960850	5880	5880	5880	5880	0
306	20240723	152500	46960850	5880	5880	5880	5880	0
307	20240723	152400	46960850	5880	5880	5880	5880	0
308	20240723	152300	46960850	5880	5880	5880	5880	0
309	20240723	152200	46960850	5880	5880	5880	5880	0
310	20240723	152100	46960850	5880	5880	5880	5880	0
311	20240723	152000	46960850	5880	5880	5880	5880	0
312	20240723	151900	46960850	5880	5880	5880	5870	408
313	20240723	151800	44561880	5870	5870	5870	5870	0
314	20240723	151700	44561880	5870	5870	5870	5870	0
315	20240723	151600	44561880	5870	5870	5870	5870	0
316	20240723	151500	44561880	5870	5870	5870	5870	0
317	20240723	151400	44561880	5870	5870	5870	5870	15
318	20240723	151300	44473830	5880	5880	5880	5880	0
319	20240723	151200	44473830	5880	5880	5880	5880	0
320	20240723	151100	44473830	5880	5880	5880	5880	0
321	20240723	151000	44473830	5880	5880	5880	5880	500
322	20240723	150900	41533830	5880	5880	5890	5880	61
323	20240723	150800	41175140	5880	5880	5880	5880	0
324	20240723	150700	41175140	5880	5880	5880	5880	600
325	20240723	150600	37647140	5880	5880	5880	5880	49
326	20240723	150500	37359020	5880	5880	5880	5880	0
327	20240723	150400	37359020	5880	5880	5880	5880	0
328	20240723	150300	37359020	5880	5880	5880	5880	0
329	20240723	150200	37359020	5880	5880	5880	5880	0
330	20240723	150100	37359020	5880	5880	5880	5880	0
331	20240723	150000	37359020	5880	5880	5880	5880	0
332	20240723	145900	37359020	5880	5880	5880	5880	0
333	20240723	145800	37359020	5880	5880	5880	5880	0
334	20240723	145700	37359020	5880	5880	5880	5880	0
335	20240723	145600	37359020	5880	5880	5880	5880	0
336	20240723	145500	37359020	5880	5880	5880	5880	0
337	20240723	145400	37359020	5880	5880	5880	5880	0
338	20240723	145300	37359020	5880	5880	5880	5880	0
339	20240723	145200	37359020	5880	5880	5880	5880	0
340	20240723	145100	37359020	5880	5880	5880	5880	0
341	20240723	145000	37359020	5880	5880	5880	5880	0
342	20240723	144900	37359020	5880	5880	5880	5880	0
343	20240723	144800	37359020	5880	5880	5880	5880	0
344	20240723	144700	37359020	5880	5880	5880	5880	0
345	20240723	144600	37359020	5880	5880	5880	5880	0
346	20240723	144500	37359020	5880	5880	5880	5880	0
347	20240723	144400	37359020	5880	5880	5880	5880	1
348	20240723	144300	37353140	5880	5880	5880	5880	0
349	20240723	144200	37353140	5880	5880	5880	5880	0
350	20240723	144100	37353140	5880	5880	5880	5880	1
351	20240723	144000	37347260	5880	5880	5880	5880	0
352	20240723	143900	37347260	5880	5880	5880	5880	0
353	20240723	143800	37347260	5880	5880	5880	5880	0
354	20240723	143700	37347260	5880	5880	5880	5880	0
355	20240723	143600	37347260	5880	5880	5880	5880	0
356	20240723	143500	37347260	5880	5880	5880	5880	0
357	20240723	143400	37347260	5880	5880	5880	5880	0
358	20240723	143300	37347260	5880	5880	5880	5880	5
359	20240723	143200	37317860	5880	5880	5880	5880	0
360	20240723	143100	37317860	5880	5880	5880	5880	0
361	20240723	143000	37317860	5880	5880	5880	5880	0
362	20240723	142900	37317860	5880	5880	5880	5880	0
363	20240723	142800	37317860	5880	5880	5880	5880	0
364	20240723	142700	37317860	5880	5880	5880	5880	0
365	20240723	142600	37317860	5880	5880	5880	5880	0
366	20240723	142500	37317860	5880	5880	5880	5880	0
367	20240723	142400	37317860	5880	5880	5880	5880	0
368	20240723	142300	37317860	5880	5880	5880	5880	0
369	20240723	142200	37317860	5880	5880	5880	5880	0
370	20240723	142100	37317860	5880	5880	5880	5880	0
371	20240723	142000	37317860	5880	5880	5880	5880	0
372	20240723	141900	37317860	5880	5880	5880	5880	0
373	20240723	141800	37317860	5880	5880	5880	5880	0
374	20240723	141700	37317860	5880	5880	5880	5880	0
375	20240723	141600	37317860	5880	5880	5880	5880	0
376	20240723	141500	37317860	5880	5880	5880	5880	0
377	20240723	141400	37317860	5880	5880	5880	5880	0
378	20240723	141300	37317860	5880	5880	5880	5880	0
379	20240723	141200	37317860	5880	5880	5880	5880	0
380	20240723	141100	37317860	5880	5880	5880	5880	0
381	20240723	141000	37317860	5880	5880	5880	5880	0
382	20240723	140900	37317860	5880	5880	5880	5880	0
383	20240723	140800	37317860	5880	5880	5880	5880	0
384	20240723	140700	37317860	5880	5880	5880	5880	10
385	20240723	140600	37259060	5880	5880	5880	5880	0
386	20240723	140500	37259060	5880	5880	5880	5880	0
387	20240723	140400	37259060	5880	5880	5880	5880	0
388	20240723	140300	37259060	5880	5880	5880	5880	0
389	20240723	140200	37259060	5880	5880	5880	5880	0
390	20240723	140100	37259060	5880	5880	5880	5880	0
391	20240723	140000	37259060	5880	5880	5880	5880	0
392	20240723	135900	37259060	5880	5880	5880	5880	0
393	20240723	135800	37259060	5880	5880	5880	5880	0
394	20240723	135700	37259060	5880	5880	5880	5880	0
395	20240723	135600	37259060	5880	5880	5880	5880	0
396	20240723	135500	37259060	5880	5880	5880	5880	0
397	20240723	135400	37259060	5880	5880	5880	5880	0
398	20240723	135300	37259060	5880	5880	5880	5880	0
399	20240723	135200	37259060	5880	5880	5880	5880	0
400	20240723	135100	37259060	5880	5880	5880	5880	0
401	20240723	135000	37259060	5880	5880	5880	5880	0
402	20240723	134900	37259060	5880	5880	5880	5880	10
403	20240723	134800	37200260	5880	5880	5880	5880	0
404	20240723	134700	37200260	5880	5880	5880	5880	0
405	20240723	134600	37200260	5880	5880	5880	5880	0
406	20240723	134500	37200260	5880	5880	5880	5880	0
407	20240723	134400	37200260	5880	5880	5880	5880	0
408	20240723	134300	37200260	5880	5880	5880	5880	0
409	20240723	134200	37200260	5880	5880	5880	5880	5
410	20240723	134100	37170860	5880	5880	5880	5880	0
411	20240723	134000	37170860	5880	5880	5880	5880	51
412	20240723	133900	36870980	5870	5870	5870	5870	0
413	20240723	133800	36870980	5870	5900	5900	5870	143
414	20240723	133700	36029710	5910	5910	5910	5910	0
415	20240723	133600	36029710	5910	5910	5910	5910	0
416	20240723	133500	36029710	5910	5910	5910	5910	0
417	20240723	133400	36029710	5910	5910	5910	5910	1
418	20240723	133300	36023800	5900	5900	5900	5900	0
419	20240723	133200	36023800	5900	5900	5900	5900	2
420	20240723	133100	36012000	5910	5910	5910	5910	0
421	20240723	133000	36012000	5910	5910	5910	5910	0
422	20240723	132900	36012000	5910	5910	5910	5910	0
423	20240723	132800	36012000	5910	5910	5910	5910	0
424	20240723	132700	36012000	5910	5910	5910	5910	0
425	20240723	132600	36012000	5910	5910	5910	5910	0
426	20240723	132500	36012000	5910	5910	5910	5910	0
427	20240723	132400	36012000	5910	5910	5910	5910	0
428	20240723	132300	36012000	5910	5910	5910	5910	0
429	20240723	132200	36012000	5910	5920	5920	5910	3
430	20240723	132100	35994260	5880	5880	5880	5880	0
431	20240723	132000	35994260	5880	5910	5910	5880	600
432	20240723	131900	32464210	5920	5920	5920	5920	0
433	20240723	131800	32464210	5920	5920	5920	5920	0
434	20240723	131700	32464210	5920	5920	5920	5920	0
435	20240723	131600	32464210	5920	5920	5920	5920	0
436	20240723	131500	32464210	5920	5920	5920	5920	0
437	20240723	131400	32464210	5920	5920	5920	5920	0
438	20240723	131300	32464210	5920	5920	5920	5920	0
439	20240723	131200	32464210	5920	5920	5920	5920	0
440	20240723	131100	32464210	5920	5920	5920	5920	0
441	20240723	131000	32464210	5920	5920	5920	5920	1
442	20240723	130900	32458290	5920	5920	5920	5920	0
443	20240723	130800	32458290	5920	5920	5920	5920	0
444	20240723	130700	32458290	5920	5920	5920	5920	0
445	20240723	130600	32458290	5920	5920	5920	5920	118
446	20240723	130500	31759730	5930	5930	5930	5930	0
447	20240723	130400	31759730	5930	5930	5930	5930	0
448	20240723	130300	31759730	5930	5930	5930	5930	0
449	20240723	130200	31759730	5930	5930	5930	5930	0
450	20240723	130100	31759730	5930	5930	5930	5930	0
451	20240723	130000	31759730	5930	5930	5930	5930	0
452	20240723	125900	31759730	5930	5930	5930	5930	0
453	20240723	125800	31759730	5930	5930	5930	5930	0
454	20240723	125700	31759730	5930	5930	5930	5930	0
455	20240723	125600	31759730	5930	5930	5930	5930	0
456	20240723	125500	31759730	5930	5930	5930	5930	0
457	20240723	125400	31759730	5930	5930	5930	5930	0
458	20240723	125300	31759730	5930	5930	5930	5930	0
459	20240723	125200	31759730	5930	5930	5930	5930	0
460	20240723	125100	31759730	5930	5930	5930	5930	0
461	20240723	125000	31759730	5930	5930	5930	5930	0
462	20240723	124900	31759730	5930	5930	5930	5930	0
463	20240723	124800	31759730	5930	5930	5930	5930	0
464	20240723	124700	31759730	5930	5930	5930	5930	0
465	20240723	124600	31759730	5930	5930	5930	5930	0
466	20240723	124500	31759730	5930	5930	5930	5930	0
467	20240723	124400	31759730	5930	5930	5930	5930	0
468	20240723	124300	31759730	5930	5930	5930	5930	0
469	20240723	124200	31759730	5930	5930	5930	5930	0
470	20240723	124100	31759730	5930	5930	5930	5930	0
471	20240723	124000	31759730	5930	5930	5930	5930	0
472	20240723	123900	31759730	5930	5930	5930	5930	0
473	20240723	123800	31759730	5930	5930	5930	5930	0
474	20240723	123700	31759730	5930	5930	5930	5930	0
475	20240723	123600	31759730	5930	5920	5930	5880	301
476	20240723	123500	29985230	5930	5930	5930	5930	0
477	20240723	123400	29985230	5930	5930	5930	5930	0
478	20240723	123300	29985230	5930	5930	5930	5930	0
479	20240723	123200	29985230	5930	5930	5930	5930	0
480	20240723	123100	29985230	5930	5930	5930	5930	0
481	20240723	123000	29985230	5930	5930	5930	5930	0
482	20240723	122900	29985230	5930	5930	5930	5930	0
483	20240723	122800	29985230	5930	5930	5930	5930	0
484	20240723	122700	29985230	5930	5930	5930	5930	0
485	20240723	122600	29985230	5930	5930	5930	5930	0
486	20240723	122500	29985230	5930	5930	5930	5930	0
487	20240723	122400	29985230	5930	5930	5930	5930	0
488	20240723	122300	29985230	5930	5930	5930	5930	0
489	20240723	122200	29985230	5930	5930	5930	5930	0
490	20240723	122100	29985230	5930	5930	5930	5930	0
491	20240723	122000	29985230	5930	5930	5930	5930	0
492	20240723	121900	29985230	5930	5930	5930	5930	0
493	20240723	121800	29985230	5930	5930	5930	5930	0
494	20240723	121700	29985230	5930	5930	5930	5930	0
495	20240723	121600	29985230	5930	5930	5930	5930	0
496	20240723	121500	29985230	5930	5930	5930	5930	0
497	20240723	121400	29985230	5930	5930	5930	5930	0
498	20240723	121300	29985230	5930	5930	5930	5930	0
499	20240723	121200	29985230	5930	5930	5930	5930	0
500	20240723	121100	29985230	5930	5930	5930	5930	0
501	20240723	121000	29985230	5930	5930	5930	5930	0
502	20240723	120900	29985230	5930	5930	5930	5930	0
503	20240723	120800	29985230	5930	5930	5930	5930	0
504	20240723	120700	29985230	5930	5930	5930	5930	0
505	20240723	120600	29985230	5930	5930	5930	5930	0
506	20240723	120500	29985230	5930	5930	5930	5930	10
507	20240723	120400	29925930	5930	5930	5930	5930	0
508	20240723	120300	29925930	5930	5930	5930	5930	0
509	20240723	120200	29925930	5930	5930	5930	5930	0
510	20240723	120100	29925930	5930	5930	5930	5930	1
511	20240723	120000	29920000	5930	5930	5930	5930	0
512	20240723	115900	29920000	5930	5930	5930	5930	83
513	20240723	115800	29427810	5910	5910	5910	5910	6
514	20240723	115700	29392350	5910	5910	5910	5910	4
515	20240723	115600	29368710	5910	5910	5910	5910	0
516	20240723	115500	29368710	5910	5910	5910	5910	0
517	20240723	115400	29368710	5910	5910	5910	5910	14
518	20240723	115300	29285970	5920	5920	5920	5920	20
519	20240723	115200	29167570	5930	5930	5930	5930	0
520	20240723	115100	29167570	5930	5930	5930	5930	0
521	20240723	115000	29167570	5930	5930	5930	5930	1
522	20240723	114900	29161640	5930	5930	5930	5930	0
523	20240723	114800	29161640	5930	5930	5930	5930	0
524	20240723	114700	29161640	5930	5930	5930	5930	0
525	20240723	114600	29161640	5930	5930	5930	5930	5
526	20240723	114500	29131990	5930	5930	5930	5930	0
527	20240723	114400	29131990	5930	5930	5930	5930	0
528	20240723	114300	29131990	5930	5930	5930	5930	0
529	20240723	114200	29131990	5930	5930	5930	5930	0
530	20240723	114100	29131990	5930	5930	5930	5930	0
531	20240723	114000	29131990	5930	5930	5930	5930	0
532	20240723	113900	29131990	5930	5930	5930	5930	0
533	20240723	113800	29131990	5930	5930	5930	5930	0
534	20240723	113700	29131990	5930	5930	5930	5930	0
535	20240723	113600	29131990	5930	5930	5930	5930	0
536	20240723	113500	29131990	5930	5930	5930	5930	0
537	20240723	113400	29131990	5930	5930	5930	5930	0
538	20240723	113300	29131990	5930	5930	5930	5930	0
539	20240723	113200	29131990	5930	5930	5930	5930	0
540	20240723	113100	29131990	5930	5930	5930	5930	0
541	20240723	113000	29131990	5930	5930	5930	5930	0
542	20240723	112900	29131990	5930	5930	5930	5930	0
543	20240723	112800	29131990	5930	5930	5930	5930	0
544	20240723	112700	29131990	5930	5930	5930	5930	0
545	20240723	112600	29131990	5930	5930	5930	5930	0
546	20240723	112500	29131990	5930	5930	5930	5930	0
547	20240723	112400	29131990	5930	5930	5930	5930	0
548	20240723	112300	29131990	5930	5930	5930	5930	0
549	20240723	112200	29131990	5930	5930	5930	5930	0
550	20240723	112100	29131990	5930	5930	5930	5930	0
551	20240723	112000	29131990	5930	5930	5930	5930	0
552	20240723	111900	29131990	5930	5930	5930	5930	0
553	20240723	111800	29131990	5930	5930	5930	5930	0
554	20240723	111700	29131990	5930	5930	5930	5930	0
555	20240723	111600	29131990	5930	5930	5930	5930	0
556	20240723	111500	29131990	5930	5930	5930	5930	0
557	20240723	111400	29131990	5930	5930	5930	5930	0
558	20240723	111300	29131990	5930	5930	5930	5930	1
559	20240723	111200	29126060	5920	5920	5920	5920	10
560	20240723	111100	29066860	5930	5930	5930	5930	0
561	20240723	111000	29066860	5930	5930	5930	5930	0
562	20240723	110900	29066860	5930	5930	5930	5930	0
563	20240723	110800	29066860	5930	5930	5930	5930	0
564	20240723	110700	29066860	5930	5930	5930	5930	0
565	20240723	110600	29066860	5930	5930	5930	5930	0
566	20240723	110500	29066860	5930	5930	5930	5930	0
567	20240723	110400	29066860	5930	5930	5930	5930	0
568	20240723	110300	29066860	5930	5930	5930	5930	0
569	20240723	110200	29066860	5930	5930	5930	5930	0
570	20240723	110100	29066860	5930	5930	5930	5930	0
571	20240723	110000	29066860	5930	5930	5930	5930	0
572	20240723	105900	29066860	5930	5930	5930	5930	0
573	20240723	105800	29066860	5930	5930	5930	5930	0
574	20240723	105700	29066860	5930	5930	5930	5930	0
575	20240723	105600	29066860	5930	5930	5930	5930	0
576	20240723	105500	29066860	5930	5930	5930	5930	0
577	20240723	105400	29066860	5930	5930	5930	5930	0
578	20240723	105300	29066860	5930	5930	5930	5930	0
579	20240723	105200	29066860	5930	5930	5930	5930	0
580	20240723	105100	29066860	5930	5930	5930	5930	0
581	20240723	105000	29066860	5930	5930	5930	5930	0
582	20240723	104900	29066860	5930	5930	5930	5930	0
583	20240723	104800	29066860	5930	5920	5930	5910	14
584	20240723	104700	28984080	5930	5930	5930	5930	6
585	20240723	104600	28948500	5930	5930	5930	5930	0
586	20240723	104500	28948500	5930	5930	5930	5930	0
587	20240723	104400	28948500	5930	5930	5930	5930	0
588	20240723	104300	28948500	5930	5930	5930	5930	0
589	20240723	104200	28948500	5930	5930	5930	5930	0
590	20240723	104100	28948500	5930	5930	5930	5930	0
591	20240723	104000	28948500	5930	5930	5930	5930	0
592	20240723	103900	28948500	5930	5930	5930	5930	0
593	20240723	103800	28948500	5930	5930	5930	5930	0
594	20240723	103700	28948500	5930	5930	5930	5930	0
595	20240723	103600	28948500	5930	5930	5930	5930	0
596	20240723	103500	28948500	5930	5930	5930	5930	52
597	20240723	103400	28640140	5930	5930	5930	5930	2
598	20240723	103300	28628280	5930	5930	5930	5930	0
599	20240723	103200	28628280	5930	5930	5930	5930	0
600	20240723	103100	28628280	5930	5930	5930	5930	0
601	20240723	103000	28628280	5930	5930	5930	5930	1
602	20240723	102900	28622350	5930	5930	5930	5930	0
603	20240723	102800	28622350	5930	5930	5930	5930	0
604	20240723	102700	28622350	5930	5930	5930	5930	0
605	20240723	102600	28622350	5930	5930	5930	5900	732
606	20240723	102500	24281690	5930	5930	5930	5930	1
607	20240723	102400	24275760	5920	5920	5920	5920	0
608	20240723	102300	24275760	5920	5920	5920	5920	0
609	20240723	102200	24275760	5920	5920	5920	5920	0
610	20240723	102100	24275760	5920	5920	5920	5920	1
611	20240723	102000	24269840	5930	5930	5930	5930	0
612	20240723	101900	24269840	5930	5930	5930	5930	5
613	20240723	101800	24240190	5930	5930	5930	5930	4
614	20240723	101700	24216470	5930	5930	5930	5930	0
615	20240723	101600	24216470	5930	5930	5930	5930	0
616	20240723	101500	24216470	5930	5930	5930	5930	0
617	20240723	101400	24216470	5930	5930	5930	5930	0
618	20240723	101300	24216470	5930	5930	5930	5930	0
619	20240723	101200	24216470	5930	5930	5930	5930	0
620	20240723	101100	24216470	5930	5930	5930	5930	0
621	20240723	101000	24216470	5930	5930	5930	5930	0
622	20240723	100900	24216470	5930	5930	5930	5930	0
623	20240723	100800	24216470	5930	5930	5930	5930	20
624	20240723	100700	24097870	5930	5930	5930	5930	0
625	20240723	100600	24097870	5930	5930	5930	5930	0
626	20240723	100500	24097870	5930	5930	5930	5930	2
627	20240723	100400	24086010	5930	5930	5930	5930	0
628	20240723	100300	24086010	5930	5930	5930	5930	0
629	20240723	100200	24086010	5930	5930	5930	5930	1
630	20240723	100100	24080080	5930	5930	5930	5930	2
631	20240723	100000	24068220	5930	5930	5930	5930	0
632	20240723	095900	24068220	5930	5930	5930	5930	0
633	20240723	095800	24068220	5930	5930	5930	5930	1
634	20240723	095700	24062290	5930	5930	5930	5930	0
635	20240723	095600	24062290	5930	5930	5930	5930	0
636	20240723	095500	24062290	5930	5930	5930	5930	1
637	20240723	095400	24056360	5930	5930	5930	5930	1
638	20240723	095300	24050430	5930	5930	5930	5930	0
639	20240723	095200	24050430	5930	5930	5930	5930	0
640	20240723	095100	24050430	5930	5930	5930	5930	0
641	20240723	095000	24050430	5930	5930	5930	5930	0
642	20240723	094900	24050430	5930	5930	5930	5930	0
643	20240723	094800	24050430	5930	5930	5930	5930	0
644	20240723	094700	24050430	5930	5930	5930	5930	64
645	20240723	094600	23670910	5920	5920	5920	5920	0
646	20240723	094500	23670910	5920	5920	5920	5920	271
647	20240723	094400	22066590	5920	5920	5920	5920	0
648	20240723	094300	22066590	5920	5920	5920	5920	0
649	20240723	094200	22066590	5920	5920	5920	5920	0
650	20240723	094100	22066590	5920	5920	5920	5920	0
651	20240723	094000	22066590	5920	5920	5920	5920	0
652	20240723	093900	22066590	5920	5920	5920	5920	0
653	20240723	093800	22066590	5920	5920	5920	5920	0
654	20240723	093700	22066590	5920	5920	5920	5920	0
655	20240723	093600	22066590	5920	5920	5920	5920	1
656	20240723	093500	22060670	5890	5890	5890	5890	649
657	20240723	093400	18238060	5840	5890	5890	5830	1017
658	20240723	093300	12292560	5930	5920	5930	5920	3
659	20240723	093200	12274790	5930	5930	5930	5930	0
660	20240723	093100	12274790	5930	5930	5930	5930	0
661	20240723	093000	12274790	5930	5930	5930	5930	0
662	20240723	092900	12274790	5930	5930	5930	5930	0
663	20240723	092800	12274790	5930	5930	5930	5930	0
664	20240723	092700	12274790	5930	5930	5930	5930	0
665	20240723	092600	12274790	5930	5930	5930	5930	0
666	20240723	092500	12274790	5930	5930	5930	5930	17
667	20240723	092400	12173980	5930	5890	5930	5880	132
668	20240723	092300	11396740	5930	5930	5930	5930	0
669	20240723	092200	11396740	5930	5900	5930	5900	266
670	20240723	092100	9827290	5900	5900	5900	5900	985
671	20240723	092000	4015790	5930	5930	5930	5930	0
672	20240723	091900	4015790	5930	5930	5930	5930	0
673	20240723	091800	4015790	5930	5930	5930	5930	0
674	20240723	091700	4015790	5930	5930	5930	5930	1
675	20240723	091600	4009860	5940	5940	5940	5940	0
676	20240723	091500	4009860	5940	5940	5940	5940	0
677	20240723	091400	4009860	5940	5940	5940	5940	0
678	20240723	091300	4009860	5940	5940	5940	5940	1
679	20240723	091200	4003920	5890	5890	5890	5890	0
680	20240723	091100	4003920	5890	5890	5890	5890	329
681	20240723	091000	2066110	5980	5980	5980	5980	0
682	20240723	090900	2066110	5980	5980	5980	5980	0
683	20240723	090800	2066110	5980	5980	5980	5980	1
684	20240723	090700	2060130	5910	5910	5910	5910	10
685	20240723	090600	2001030	5980	5940	6000	5900	317
686	20240723	090500	105880	5920	5920	5920	5920	0
687	20240723	090400	105880	5920	5920	5920	5920	0
688	20240723	090300	105880	5920	5920	5920	5920	0
689	20240723	090200	105880	5920	5920	5920	5920	1
690	20240723	090100	99960	5880	5880	5880	5880	0
691	20240723	090000	99960	5880	5880	5880	5880	17