KissMeData/021650/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190500	27799835	2440	2440	2440	2440	588
3	20240723	190400	27799835	2440	2440	2440	2440	0
4	20240723	190300	27799835	2440	2440	2440	2440	0
5	20240723	190200	27799835	2440	2440	2440	2440	0
6	20240723	190100	27799835	2440	2440	2440	2440	0
7	20240723	190000	27799835	2440	2440	2440	2440	0
8	20240723	185900	27799835	2440	2440	2440	2440	0
9	20240723	185800	27799835	2440	2440	2440	2440	0
10	20240723	185700	27799835	2440	2440	2440	2440	0
11	20240723	185600	27799835	2440	2440	2440	2440	0
12	20240723	185500	27799835	2440	2440	2440	2440	0
13	20240723	185400	27799835	2440	2440	2440	2440	0
14	20240723	185300	27799835	2440	2440	2440	2440	0
15	20240723	185200	27799835	2440	2440	2440	2440	0
16	20240723	185100	27799835	2440	2440	2440	2440	0
17	20240723	185000	27799835	2440	2440	2440	2440	0
18	20240723	184900	27799835	2440	2440	2440	2440	0
19	20240723	184800	27799835	2440	2440	2440	2440	0
20	20240723	184700	27799835	2440	2440	2440	2440	0
21	20240723	184600	27799835	2440	2440	2440	2440	0
22	20240723	184500	27799835	2440	2440	2440	2440	0
23	20240723	184400	27799835	2440	2440	2440	2440	0
24	20240723	184300	27799835	2440	2440	2440	2440	0
25	20240723	184200	27799835	2440	2440	2440	2440	0
26	20240723	184100	27799835	2440	2440	2440	2440	0
27	20240723	184000	27799835	2440	2440	2440	2440	0
28	20240723	183900	27799835	2440	2440	2440	2440	0
29	20240723	183800	27799835	2440	2440	2440	2440	0
30	20240723	183700	27799835	2440	2440	2440	2440	0
31	20240723	183600	27799835	2440	2440	2440	2440	0
32	20240723	183500	27799835	2440	2440	2440	2440	588
33	20240723	183400	27799835	2440	2440	2440	2440	0
34	20240723	183300	27799835	2440	2440	2440	2440	0
35	20240723	183200	27799835	2440	2440	2440	2440	0
36	20240723	183100	27799835	2440	2440	2440	2440	0
37	20240723	183000	27799835	2440	2440	2440	2440	0
38	20240723	182900	27799835	2440	2440	2440	2440	0
39	20240723	182800	27799835	2440	2440	2440	2440	0
40	20240723	182700	27799835	2440	2440	2440	2440	0
41	20240723	182600	27799835	2440	2440	2440	2440	0
42	20240723	182500	27799835	2440	2440	2440	2440	0
43	20240723	182400	27799835	2440	2440	2440	2440	0
44	20240723	182300	27799835	2440	2440	2440	2440	0
45	20240723	182200	27799835	2440	2440	2440	2440	0
46	20240723	182100	27799835	2440	2440	2440	2440	0
47	20240723	182000	27799835	2440	2440	2440	2440	0
48	20240723	181900	27799835	2440	2440	2440	2440	0
49	20240723	181800	27799835	2440	2440	2440	2440	0
50	20240723	181700	27799835	2440	2440	2440	2440	0
51	20240723	181600	27799835	2440	2440	2440	2440	0
52	20240723	181500	27799835	2440	2440	2440	2440	0
53	20240723	181400	27799835	2440	2440	2440	2440	0
54	20240723	181300	27799835	2440	2440	2440	2440	0
55	20240723	181200	27799835	2440	2440	2440	2440	0
56	20240723	181100	27799835	2440	2440	2440	2440	0
57	20240723	181000	27799835	2440	2440	2440	2440	0
58	20240723	180900	27799835	2440	2440	2440	2440	0
59	20240723	180800	27799835	2440	2440	2440	2440	0
60	20240723	180700	27799835	2440	2440	2440	2440	0
61	20240723	180600	27799835	2440	2440	2440	2440	0
62	20240723	180500	27799835	2440	2440	2440	2440	588
63	20240723	180400	27799835	2440	2440	2440	2440	0
64	20240723	180300	27799835	2440	2440	2440	2440	0
65	20240723	180200	27799835	2440	2440	2440	2440	0
66	20240723	180100	27799835	2440	2440	2440	2440	0
67	20240723	180000	27799835	2440	2440	2440	2440	0
68	20240723	175900	27799835	2440	2440	2440	2440	0
69	20240723	175800	27799835	2440	2440	2440	2440	0
70	20240723	175700	27799835	2440	2440	2440	2440	0
71	20240723	175600	27799835	2440	2440	2440	2440	0
72	20240723	175500	27799835	2440	2440	2440	2440	0
73	20240723	175400	27799835	2440	2440	2440	2440	0
74	20240723	175300	27799835	2440	2440	2440	2440	0
75	20240723	175200	27799835	2440	2440	2440	2440	0
76	20240723	175100	27799835	2440	2440	2440	2440	0
77	20240723	175000	27799835	2440	2440	2440	2440	0
78	20240723	174900	27799835	2440	2440	2440	2440	0
79	20240723	174800	27799835	2440	2440	2440	2440	0
80	20240723	174700	27799835	2440	2440	2440	2440	0
81	20240723	174600	27799835	2440	2440	2440	2440	0
82	20240723	174500	27799835	2440	2440	2440	2440	0
83	20240723	174400	27799835	2440	2440	2440	2440	0
84	20240723	174300	27799835	2440	2440	2440	2440	0
85	20240723	174200	27799835	2440	2440	2440	2440	0
86	20240723	174100	27799835	2440	2440	2440	2440	0
87	20240723	174000	27799835	2440	2440	2440	2440	0
88	20240723	173900	27799835	2440	2440	2440	2440	0
89	20240723	173800	27799835	2440	2440	2440	2440	0
90	20240723	173700	27799835	2440	2440	2440	2440	0
91	20240723	173600	27799835	2440	2440	2440	2440	0
92	20240723	173500	27799835	2440	2440	2440	2440	588
93	20240723	173400	27799835	2440	2440	2440	2440	0
94	20240723	173300	27799835	2440	2440	2440	2440	0
95	20240723	173200	27799835	2440	2440	2440	2440	0
96	20240723	173100	27799835	2440	2440	2440	2440	0
97	20240723	173000	27799835	2440	2440	2440	2440	0
98	20240723	172900	27799835	2440	2440	2440	2440	0
99	20240723	172800	27799835	2440	2440	2440	2440	0
100	20240723	172700	27799835	2440	2440	2440	2440	0
101	20240723	172600	27799835	2440	2440	2440	2440	0
102	20240723	172500	27799835	2440	2440	2440	2440	0
103	20240723	172400	27799835	2440	2440	2440	2440	0
104	20240723	172300	27799835	2440	2440	2440	2440	0
105	20240723	172200	27799835	2440	2440	2440	2440	0
106	20240723	172100	27799835	2440	2440	2440	2440	0
107	20240723	172000	27799835	2440	2440	2440	2440	0
108	20240723	171900	27799835	2440	2440	2440	2440	0
109	20240723	171800	27799835	2440	2440	2440	2440	0
110	20240723	171700	27799835	2440	2440	2440	2440	0
111	20240723	171600	27799835	2440	2440	2440	2440	0
112	20240723	171500	27799835	2440	2440	2440	2440	0
113	20240723	171400	27799835	2440	2440	2440	2440	0
114	20240723	171300	27799835	2440	2440	2440	2440	0
115	20240723	171200	27799835	2440	2440	2440	2440	0
116	20240723	171100	27799835	2440	2440	2440	2440	0
117	20240723	171000	27799835	2440	2440	2440	2440	0
118	20240723	170900	27799835	2440	2440	2440	2440	0
119	20240723	170800	27799835	2440	2440	2440	2440	0
120	20240723	170700	27799835	2440	2440	2440	2440	0
121	20240723	170600	27799835	2440	2440	2440	2440	0
122	20240723	170500	27799835	2440	2440	2440	2440	588
123	20240723	170400	27799835	2440	2440	2440	2440	0
124	20240723	170300	27799835	2440	2440	2440	2440	0
125	20240723	170200	27799835	2440	2440	2440	2440	0
126	20240723	170100	27799835	2440	2440	2440	2440	0
127	20240723	170000	27799835	2440	2440	2440	2440	0
128	20240723	165900	27799835	2440	2440	2440	2440	0
129	20240723	165800	27799835	2440	2440	2440	2440	0
130	20240723	165700	27799835	2440	2440	2440	2440	0
131	20240723	165600	27799835	2440	2440	2440	2440	0
132	20240723	165500	27799835	2440	2440	2440	2440	0
133	20240723	165400	27799835	2440	2440	2440	2440	0
134	20240723	165300	27799835	2440	2440	2440	2440	0
135	20240723	165200	27799835	2440	2440	2440	2440	0
136	20240723	165100	27799835	2440	2440	2440	2440	0
137	20240723	165000	27799835	2440	2440	2440	2440	0
138	20240723	164900	27799835	2440	2440	2440	2440	0
139	20240723	164800	27799835	2440	2440	2440	2440	0
140	20240723	164700	27799835	2440	2440	2440	2440	0
141	20240723	164600	27799835	2440	2440	2440	2440	0
142	20240723	164500	27799835	2440	2440	2440	2440	0
143	20240723	164400	27799835	2440	2440	2440	2440	0
144	20240723	164300	27799835	2440	2440	2440	2440	0
145	20240723	164200	27799835	2440	2440	2440	2440	0
146	20240723	164100	27799835	2440	2440	2440	2440	0
147	20240723	164000	27799835	2440	2440	2440	2440	0
148	20240723	163900	27799835	2440	2440	2440	2440	0
149	20240723	163800	27799835	2440	2440	2440	2440	0
150	20240723	163700	27799835	2440	2440	2440	2440	0
151	20240723	163600	27799835	2440	2440	2440	2440	0
152	20240723	163500	27799835	2440	2440	2440	2440	588
153	20240723	163400	27799835	2440	2440	2440	2440	0
154	20240723	163300	27799835	2440	2440	2440	2440	0
155	20240723	163200	27799835	2440	2440	2440	2440	0
156	20240723	163100	27799835	2440	2440	2440	2440	0
157	20240723	163000	27799835	2440	2440	2440	2440	0
158	20240723	162900	27799835	2440	2440	2440	2440	0
159	20240723	162800	27799835	2440	2440	2440	2440	0
160	20240723	162700	27799835	2440	2440	2440	2440	0
161	20240723	162600	27799835	2440	2440	2440	2440	0
162	20240723	162500	27799835	2440	2440	2440	2440	0
163	20240723	162400	27799835	2440	2440	2440	2440	0
164	20240723	162300	27799835	2440	2440	2440	2440	0
165	20240723	162200	27799835	2440	2440	2440	2440	0
166	20240723	162100	27799835	2440	2440	2440	2440	0
167	20240723	162000	27799835	2440	2440	2440	2440	0
168	20240723	161900	27799835	2440	2440	2440	2440	0
169	20240723	161800	27799835	2440	2440	2440	2440	0
170	20240723	161700	27799835	2440	2440	2440	2440	0
171	20240723	161600	27799835	2440	2440	2440	2440	0
172	20240723	161500	27799835	2440	2440	2440	2440	0
173	20240723	161400	27799835	2440	2440	2440	2440	0
174	20240723	161300	27799835	2440	2440	2440	2440	0
175	20240723	161200	27799835	2440	2440	2440	2440	0
176	20240723	161100	27799835	2440	2440	2440	2440	0
177	20240723	161000	27799835	2440	2440	2440	2440	0
178	20240723	160900	27799835	2440	2440	2440	2440	0
179	20240723	160800	27799835	2440	2440	2440	2440	0
180	20240723	160700	27799835	2440	2440	2440	2440	0
181	20240723	160600	27799835	2440	2440	2440	2440	0
182	20240723	160500	27799835	2440	2440	2440	2440	588
183	20240723	160400	27799835	2440	2440	2440	2440	0
184	20240723	160300	27799835	2440	2440	2440	2440	0
185	20240723	160200	27799835	2440	2440	2440	2440	0
186	20240723	160100	27799835	2440	2440	2440	2440	0
187	20240723	160000	27799835	2440	2440	2440	2440	0
188	20240723	155900	27799835	2440	2440	2440	2440	0
189	20240723	155800	27799835	2440	2440	2440	2440	0
190	20240723	155700	27799835	2440	2440	2440	2440	0
191	20240723	155600	27799835	2440	2440	2440	2440	0
192	20240723	155500	27799835	2440	2440	2440	2440	0
193	20240723	155400	27799835	2440	2440	2440	2440	0
194	20240723	155300	27799835	2440	2440	2440	2440	0
195	20240723	155200	27799835	2440	2440	2440	2440	0
196	20240723	155100	27799835	2440	2440	2440	2440	0
197	20240723	155000	27799835	2440	2440	2440	2440	0
198	20240723	154900	27799835	2440	2440	2440	2440	0
199	20240723	154800	27799835	2440	2440	2440	2440	0
200	20240723	154700	27799835	2440	2440	2440	2440	0
201	20240723	154600	27799835	2440	2440	2440	2440	0
202	20240723	154500	27799835	2440	2440	2440	2440	0
203	20240723	154400	27799835	2440	2440	2440	2440	0
204	20240723	154300	27799835	2440	2440	2440	2440	0
205	20240723	154200	27799835	2440	2440	2440	2440	0
206	20240723	154100	27799835	2440	2440	2440	2440	0
207	20240723	154000	27799835	2440	2440	2440	2440	0
208	20240723	153900	27799835	2440	2440	2440	2440	0
209	20240723	153800	27799835	2440	2440	2440	2440	0
210	20240723	153700	27799835	2440	2440	2440	2440	0
211	20240723	153600	27799835	2440	2440	2440	2440	0
212	20240723	153500	27799835	2440	2440	2440	2440	588
213	20240723	153400	27799835	2440	2440	2440	2440	0
214	20240723	153300	27799835	2440	2440	2440	2440	0
215	20240723	153200	27799835	2440	2440	2440	2440	0
216	20240723	153100	27799835	2440	2440	2440	2440	0
217	20240723	153000	27799835	2440	2440	2440	2440	588
218	20240723	152900	26365115	2430	2430	2430	2430	0
219	20240723	152800	26365115	2430	2430	2430	2430	0
220	20240723	152700	26365115	2430	2430	2430	2430	0
221	20240723	152600	26365115	2430	2430	2430	2430	0
222	20240723	152500	26365115	2430	2430	2430	2430	0
223	20240723	152400	26365115	2430	2430	2430	2430	0
224	20240723	152300	26365115	2430	2430	2430	2430	0
225	20240723	152200	26365115	2430	2430	2430	2430	0
226	20240723	152100	26365115	2430	2430	2430	2430	0
227	20240723	152000	26365115	2430	2430	2430	2430	0
228	20240723	151900	26365115	2430	2410	2430	2410	690
229	20240723	151800	24697335	2410	2410	2410	2410	0
230	20240723	151700	24697335	2410	2410	2410	2410	0
231	20240723	151600	24697335	2410	2410	2410	2410	0
232	20240723	151500	24697335	2410	2410	2410	2410	0
233	20240723	151400	24697335	2410	2410	2410	2410	0
234	20240723	151300	24697335	2410	2410	2410	2410	0
235	20240723	151200	24697335	2410	2410	2410	2410	0
236	20240723	151100	24697335	2410	2410	2410	2410	0
237	20240723	151000	24697335	2410	2410	2410	2410	0
238	20240723	150900	24697335	2410	2400	2410	2400	601
239	20240723	150800	23254395	2400	2400	2400	2400	0
240	20240723	150700	23254395	2400	2400	2400	2400	0
241	20240723	150600	23254395	2400	2400	2400	2400	0
242	20240723	150500	23254395	2400	2400	2400	2400	0
243	20240723	150400	23254395	2400	2400	2400	2400	0
244	20240723	150300	23254395	2400	2400	2400	2400	0
245	20240723	150200	23254395	2400	2400	2400	2400	0
246	20240723	150100	23254395	2400	2400	2400	2400	0
247	20240723	150000	23254395	2400	2400	2400	2400	1
248	20240723	145900	23251995	2390	2390	2390	2390	49
249	20240723	145800	23134885	2400	2400	2400	2400	0
250	20240723	145700	23134885	2400	2400	2400	2400	0
251	20240723	145600	23134885	2400	2400	2400	2400	0
252	20240723	145500	23134885	2400	2400	2400	2400	0
253	20240723	145400	23134885	2400	2400	2400	2400	0
254	20240723	145300	23134885	2400	2400	2400	2400	1
255	20240723	145200	23132485	2395	2395	2395	2395	956
256	20240723	145100	20842865	2395	2395	2395	2395	1269
257	20240723	145000	17803610	2395	2395	2395	2395	0
258	20240723	144900	17803610	2395	2395	2395	2395	0
259	20240723	144800	17803610	2395	2395	2395	2395	0
260	20240723	144700	17803610	2395	2395	2395	2395	66
261	20240723	144600	17645540	2395	2395	2395	2395	0
262	20240723	144500	17645540	2395	2395	2395	2395	0
263	20240723	144400	17645540	2395	2395	2395	2395	0
264	20240723	144300	17645540	2395	2395	2395	2395	0
265	20240723	144200	17645540	2395	2395	2395	2395	1
266	20240723	144100	17643145	2395	2395	2395	2395	2
267	20240723	144000	17638355	2395	2395	2395	2395	395
268	20240723	143900	16692330	2395	2395	2395	2395	2
269	20240723	143800	16687540	2395	2390	2395	2390	688
270	20240723	143700	15043215	2390	2390	2390	2390	0
271	20240723	143600	15043215	2390	2390	2390	2390	10
272	20240723	143500	15019315	2390	2390	2390	2390	16
273	20240723	143400	14981075	2390	2390	2390	2390	10
274	20240723	143300	14957175	2390	2390	2390	2375	1979
275	20240723	143200	10246055	2395	2395	2395	2395	0
276	20240723	143100	10246055	2395	2395	2395	2395	0
277	20240723	143000	10246055	2395	2395	2395	2395	0
278	20240723	142900	10246055	2395	2395	2395	2395	0
279	20240723	142800	10246055	2395	2395	2395	2395	0
280	20240723	142700	10246055	2395	2395	2395	2395	0
281	20240723	142600	10246055	2395	2395	2395	2395	0
282	20240723	142500	10246055	2395	2395	2395	2395	0
283	20240723	142400	10246055	2395	2395	2395	2395	5
284	20240723	142300	10234080	2395	2395	2395	2395	0
285	20240723	142200	10234080	2395	2395	2395	2395	0
286	20240723	142100	10234080	2395	2395	2395	2395	4
287	20240723	142000	10224500	2395	2395	2395	2395	0
288	20240723	141900	10224500	2395	2395	2395	2395	21
289	20240723	141800	10174205	2395	2395	2395	2395	0
290	20240723	141700	10174205	2395	2395	2395	2395	0
291	20240723	141600	10174205	2395	2395	2395	2395	3
292	20240723	141500	10167020	2395	2395	2395	2395	0
293	20240723	141400	10167020	2395	2395	2395	2395	0
294	20240723	141300	10167020	2395	2395	2395	2395	0
295	20240723	141200	10167020	2395	2395	2395	2395	0
296	20240723	141100	10167020	2395	2395	2395	2395	0
297	20240723	141000	10167020	2395	2395	2395	2395	0
298	20240723	140900	10167020	2395	2395	2395	2395	0
299	20240723	140800	10167020	2395	2395	2395	2395	0
300	20240723	140700	10167020	2395	2395	2395	2395	0
301	20240723	140600	10167020	2395	2395	2395	2395	7
302	20240723	140500	10150255	2395	2395	2395	2395	8
303	20240723	140400	10131095	2395	2395	2395	2395	0
304	20240723	140300	10131095	2395	2395	2395	2395	0
305	20240723	140200	10131095	2395	2395	2395	2395	0
306	20240723	140100	10131095	2395	2395	2395	2395	0
307	20240723	140000	10131095	2395	2395	2395	2395	2
308	20240723	135900	10126305	2395	2395	2395	2395	0
309	20240723	135800	10126305	2395	2395	2395	2395	0
310	20240723	135700	10126305	2395	2395	2395	2395	0
311	20240723	135600	10126305	2395	2395	2395	2395	0
312	20240723	135500	10126305	2395	2395	2395	2395	0
313	20240723	135400	10126305	2395	2395	2395	2395	0
314	20240723	135300	10126305	2395	2395	2395	2395	6
315	20240723	135200	10111935	2395	2395	2395	2395	4
316	20240723	135100	10102355	2395	2395	2395	2395	0
317	20240723	135000	10102355	2395	2395	2395	2395	9
318	20240723	134900	10080800	2395	2395	2395	2395	1
319	20240723	134800	10078405	2395	2395	2395	2395	17
320	20240723	134700	10037690	2395	2395	2395	2395	8
321	20240723	134600	10018530	2395	2395	2395	2395	0
322	20240723	134500	10018530	2395	2395	2395	2395	0
323	20240723	134400	10018530	2395	2395	2395	2395	0
324	20240723	134300	10018530	2395	2395	2395	2395	0
325	20240723	134200	10018530	2395	2395	2395	2395	0
326	20240723	134100	10018530	2395	2395	2395	2395	0
327	20240723	134000	10018530	2395	2390	2395	2385	271
328	20240723	133900	9371770	2400	2400	2400	2400	0
329	20240723	133800	9371770	2400	2400	2400	2400	0
330	20240723	133700	9371770	2400	2400	2400	2400	0
331	20240723	133600	9371770	2400	2400	2400	2400	0
332	20240723	133500	9371770	2400	2400	2400	2400	0
333	20240723	133400	9371770	2400	2400	2400	2400	0
334	20240723	133300	9371770	2400	2400	2400	2400	0
335	20240723	133200	9371770	2400	2400	2400	2400	0
336	20240723	133100	9371770	2400	2400	2400	2400	0
337	20240723	133000	9371770	2400	2400	2400	2400	0
338	20240723	132900	9371770	2400	2400	2400	2400	0
339	20240723	132800	9371770	2400	2400	2400	2400	0
340	20240723	132700	9371770	2400	2400	2400	2400	0
341	20240723	132600	9371770	2400	2400	2400	2400	0
342	20240723	132500	9371770	2400	2400	2400	2400	0
343	20240723	132400	9371770	2400	2400	2400	2400	0
344	20240723	132300	9371770	2400	2400	2400	2400	0
345	20240723	132200	9371770	2400	2400	2400	2400	0
346	20240723	132100	9371770	2400	2400	2400	2400	0
347	20240723	132000	9371770	2400	2400	2400	2400	0
348	20240723	131900	9371770	2400	2400	2400	2400	0
349	20240723	131800	9371770	2400	2400	2400	2400	0
350	20240723	131700	9371770	2400	2400	2400	2400	0
351	20240723	131600	9371770	2400	2400	2400	2400	0
352	20240723	131500	9371770	2400	2400	2400	2400	0
353	20240723	131400	9371770	2400	2400	2400	2400	0
354	20240723	131300	9371770	2400	2400	2400	2400	0
355	20240723	131200	9371770	2400	2400	2400	2400	0
356	20240723	131100	9371770	2400	2400	2400	2400	0
357	20240723	131000	9371770	2400	2400	2400	2400	0
358	20240723	130900	9371770	2400	2400	2400	2400	1
359	20240723	130800	9369370	2390	2390	2390	2390	0
360	20240723	130700	9369370	2390	2390	2390	2390	0
361	20240723	130600	9369370	2390	2390	2390	2390	0
362	20240723	130500	9369370	2390	2390	2390	2390	0
363	20240723	130400	9369370	2390	2390	2390	2390	0
364	20240723	130300	9369370	2390	2390	2390	2390	3
365	20240723	130200	9362200	2395	2395	2395	2395	0
366	20240723	130100	9362200	2395	2395	2395	2395	0
367	20240723	130000	9362200	2395	2390	2395	2390	221
368	20240723	125900	8834005	2395	2415	2415	2395	1686
369	20240723	125800	4779360	2420	2420	2420	2420	0
370	20240723	125700	4779360	2420	2420	2420	2420	50
371	20240723	125600	4658360	2420	2420	2420	2420	0
372	20240723	125500	4658360	2420	2420	2420	2420	0
373	20240723	125400	4658360	2420	2420	2420	2420	0
374	20240723	125300	4658360	2420	2420	2420	2420	0
375	20240723	125200	4658360	2420	2420	2420	2420	0
376	20240723	125100	4658360	2420	2420	2420	2420	0
377	20240723	125000	4658360	2420	2420	2420	2420	0
378	20240723	124900	4658360	2420	2420	2420	2420	1
379	20240723	124800	4655940	2415	2415	2415	2415	0
380	20240723	124700	4655940	2415	2415	2415	2415	0
381	20240723	124600	4655940	2415	2415	2415	2415	0
382	20240723	124500	4655940	2415	2415	2415	2415	0
383	20240723	124400	4655940	2415	2415	2415	2415	0
384	20240723	124300	4655940	2415	2415	2415	2415	0
385	20240723	124200	4655940	2415	2415	2415	2415	0
386	20240723	124100	4655940	2415	2415	2415	2415	0
387	20240723	124000	4655940	2415	2415	2415	2415	0
388	20240723	123900	4655940	2415	2415	2415	2415	0
389	20240723	123800	4655940	2415	2415	2415	2415	10
390	20240723	123700	4631790	2420	2420	2420	2420	0
391	20240723	123600	4631790	2420	2420	2420	2420	0
392	20240723	123500	4631790	2420	2420	2420	2420	0
393	20240723	123400	4631790	2420	2420	2420	2420	0
394	20240723	123300	4631790	2420	2420	2420	2420	10
395	20240723	123200	4607590	2420	2420	2420	2420	0
396	20240723	123100	4607590	2420	2420	2420	2420	0
397	20240723	123000	4607590	2420	2420	2420	2420	20
398	20240723	122900	4559190	2420	2420	2420	2420	0
399	20240723	122800	4559190	2420	2420	2420	2420	0
400	20240723	122700	4559190	2420	2420	2420	2420	0
401	20240723	122600	4559190	2420	2420	2420	2420	0
402	20240723	122500	4559190	2420	2420	2420	2420	0
403	20240723	122400	4559190	2420	2420	2420	2420	0
404	20240723	122300	4559190	2420	2420	2420	2420	0
405	20240723	122200	4559190	2420	2420	2420	2420	0
406	20240723	122100	4559190	2420	2420	2420	2420	0
407	20240723	122000	4559190	2420	2420	2420	2420	0
408	20240723	121900	4559190	2420	2420	2420	2420	0
409	20240723	121800	4559190	2420	2420	2420	2420	0
410	20240723	121700	4559190	2420	2420	2420	2420	0
411	20240723	121600	4559190	2420	2420	2420	2420	0
412	20240723	121500	4559190	2420	2420	2420	2420	0
413	20240723	121400	4559190	2420	2420	2420	2420	0
414	20240723	121300	4559190	2420	2420	2420	2420	0
415	20240723	121200	4559190	2420	2420	2420	2420	0
416	20240723	121100	4559190	2420	2420	2420	2420	0
417	20240723	121000	4559190	2420	2420	2420	2420	0
418	20240723	120900	4559190	2420	2420	2420	2420	0
419	20240723	120800	4559190	2420	2420	2420	2420	0
420	20240723	120700	4559190	2420	2420	2420	2420	0
421	20240723	120600	4559190	2420	2420	2420	2420	0
422	20240723	120500	4559190	2420	2420	2420	2420	0
423	20240723	120400	4559190	2420	2420	2420	2420	0
424	20240723	120300	4559190	2420	2420	2420	2420	1
425	20240723	120200	4556770	2415	2415	2415	2415	0
426	20240723	120100	4556770	2415	2415	2415	2415	0
427	20240723	120000	4556770	2415	2415	2415	2415	70
428	20240723	115900	4387720	2420	2420	2420	2420	0
429	20240723	115800	4387720	2420	2420	2420	2420	0
430	20240723	115700	4387720	2420	2420	2420	2420	0
431	20240723	115600	4387720	2420	2420	2420	2420	0
432	20240723	115500	4387720	2420	2420	2420	2420	0
433	20240723	115400	4387720	2420	2420	2420	2420	0
434	20240723	115300	4387720	2420	2420	2420	2420	0
435	20240723	115200	4387720	2420	2420	2420	2420	0
436	20240723	115100	4387720	2420	2420	2420	2420	0
437	20240723	115000	4387720	2420	2420	2420	2420	0
438	20240723	114900	4387720	2420	2420	2420	2420	0
439	20240723	114800	4387720	2420	2420	2420	2420	0
440	20240723	114700	4387720	2420	2420	2420	2420	0
441	20240723	114600	4387720	2420	2420	2420	2420	0
442	20240723	114500	4387720	2420	2420	2420	2420	0
443	20240723	114400	4387720	2420	2420	2420	2420	0
444	20240723	114300	4387720	2420	2420	2420	2420	0
445	20240723	114200	4387720	2420	2420	2420	2420	0
446	20240723	114100	4387720	2420	2420	2420	2420	0
447	20240723	114000	4387720	2420	2420	2420	2420	0
448	20240723	113900	4387720	2420	2420	2420	2420	0
449	20240723	113800	4387720	2420	2420	2420	2420	0
450	20240723	113700	4387720	2420	2420	2420	2420	0
451	20240723	113600	4387720	2420	2420	2420	2420	0
452	20240723	113500	4387720	2420	2420	2420	2420	0
453	20240723	113400	4387720	2420	2420	2420	2420	0
454	20240723	113300	4387720	2420	2420	2420	2420	0
455	20240723	113200	4387720	2420	2420	2420	2420	0
456	20240723	113100	4387720	2420	2420	2420	2420	50
457	20240723	113000	4266720	2420	2420	2420	2420	0
458	20240723	112900	4266720	2420	2420	2420	2420	0
459	20240723	112800	4266720	2420	2420	2420	2420	0
460	20240723	112700	4266720	2420	2420	2420	2420	0
461	20240723	112600	4266720	2420	2420	2420	2420	0
462	20240723	112500	4266720	2420	2420	2420	2420	0
463	20240723	112400	4266720	2420	2420	2420	2420	0
464	20240723	112300	4266720	2420	2420	2420	2420	0
465	20240723	112200	4266720	2420	2420	2420	2420	0
466	20240723	112100	4266720	2420	2420	2420	2420	0
467	20240723	112000	4266720	2420	2420	2420	2420	0
468	20240723	111900	4266720	2420	2420	2420	2420	0
469	20240723	111800	4266720	2420	2420	2420	2420	0
470	20240723	111700	4266720	2420	2420	2420	2420	0
471	20240723	111600	4266720	2420	2420	2420	2420	0
472	20240723	111500	4266720	2420	2420	2420	2420	0
473	20240723	111400	4266720	2420	2420	2420	2420	0
474	20240723	111300	4266720	2420	2420	2420	2420	0
475	20240723	111200	4266720	2420	2420	2420	2420	0
476	20240723	111100	4266720	2420	2420	2420	2420	0
477	20240723	111000	4266720	2420	2420	2420	2420	0
478	20240723	110900	4266720	2420	2420	2420	2420	0
479	20240723	110800	4266720	2420	2420	2420	2415	32
480	20240723	110700	4189430	2420	2420	2420	2420	0
481	20240723	110600	4189430	2420	2420	2420	2420	0
482	20240723	110500	4189430	2420	2420	2420	2420	0
483	20240723	110400	4189430	2420	2420	2420	2420	0
484	20240723	110300	4189430	2420	2420	2420	2420	0
485	20240723	110200	4189430	2420	2420	2420	2420	0
486	20240723	110100	4189430	2420	2420	2420	2420	0
487	20240723	110000	4189430	2420	2420	2420	2420	0
488	20240723	105900	4189430	2420	2420	2420	2420	0
489	20240723	105800	4189430	2420	2420	2420	2420	0
490	20240723	105700	4189430	2420	2420	2420	2420	0
491	20240723	105600	4189430	2420	2420	2420	2420	0
492	20240723	105500	4189430	2420	2420	2420	2420	0
493	20240723	105400	4189430	2420	2420	2420	2420	0
494	20240723	105300	4189430	2420	2420	2420	2420	0
495	20240723	105200	4189430	2420	2420	2420	2420	0
496	20240723	105100	4189430	2420	2420	2420	2420	0
497	20240723	105000	4189430	2420	2420	2420	2420	0
498	20240723	104900	4189430	2420	2420	2420	2420	0
499	20240723	104800	4189430	2420	2420	2420	2420	3
500	20240723	104700	4182170	2420	2420	2420	2420	0
501	20240723	104600	4182170	2420	2420	2420	2420	0
502	20240723	104500	4182170	2420	2420	2420	2420	0
503	20240723	104400	4182170	2420	2420	2420	2420	0
504	20240723	104300	4182170	2420	2420	2420	2420	0
505	20240723	104200	4182170	2420	2420	2420	2420	0
506	20240723	104100	4182170	2420	2420	2420	2420	0
507	20240723	104000	4182170	2420	2420	2420	2420	0
508	20240723	103900	4182170	2420	2420	2420	2420	0
509	20240723	103800	4182170	2420	2420	2420	2420	0
510	20240723	103700	4182170	2420	2420	2420	2420	0
511	20240723	103600	4182170	2420	2420	2420	2420	0
512	20240723	103500	4182170	2420	2420	2420	2420	0
513	20240723	103400	4182170	2420	2420	2420	2420	0
514	20240723	103300	4182170	2420	2420	2420	2420	1
515	20240723	103200	4179750	2415	2415	2415	2415	0
516	20240723	103100	4179750	2415	2415	2415	2415	0
517	20240723	103000	4179750	2415	2415	2415	2415	0
518	20240723	102900	4179750	2415	2415	2415	2415	0
519	20240723	102800	4179750	2415	2415	2415	2415	0
520	20240723	102700	4179750	2415	2415	2415	2415	0
521	20240723	102600	4179750	2415	2415	2415	2415	0
522	20240723	102500	4179750	2415	2415	2415	2415	0
523	20240723	102400	4179750	2415	2415	2415	2415	0
524	20240723	102300	4179750	2415	2415	2415	2415	0
525	20240723	102200	4179750	2415	2415	2415	2415	0
526	20240723	102100	4179750	2415	2415	2415	2415	0
527	20240723	102000	4179750	2415	2415	2415	2415	0
528	20240723	101900	4179750	2415	2415	2415	2415	1
529	20240723	101800	4177335	2420	2420	2420	2420	0
530	20240723	101700	4177335	2420	2420	2420	2420	0
531	20240723	101600	4177335	2420	2420	2420	2420	0
532	20240723	101500	4177335	2420	2420	2420	2420	0
533	20240723	101400	4177335	2420	2420	2420	2420	0
534	20240723	101300	4177335	2420	2420	2420	2420	0
535	20240723	101200	4177335	2420	2420	2420	2420	0
536	20240723	101100	4177335	2420	2420	2420	2420	0
537	20240723	101000	4177335	2420	2420	2420	2420	0
538	20240723	100900	4177335	2420	2420	2420	2420	0
539	20240723	100800	4177335	2420	2420	2420	2420	0
540	20240723	100700	4177335	2420	2420	2420	2420	0
541	20240723	100600	4177335	2420	2420	2420	2420	0
542	20240723	100500	4177335	2420	2420	2420	2420	0
543	20240723	100400	4177335	2420	2420	2420	2420	0
544	20240723	100300	4177335	2420	2420	2420	2420	0
545	20240723	100200	4177335	2420	2420	2420	2420	0
546	20240723	100100	4177335	2420	2420	2420	2420	1
547	20240723	100000	4174915	2420	2420	2420	2420	0
548	20240723	095900	4174915	2420	2420	2420	2420	0
549	20240723	095800	4174915	2420	2420	2420	2420	0
550	20240723	095700	4174915	2420	2420	2420	2420	0
551	20240723	095600	4174915	2420	2420	2420	2420	47
552	20240723	095500	4061175	2420	2420	2420	2420	0
553	20240723	095400	4061175	2420	2420	2420	2420	0
554	20240723	095300	4061175	2420	2420	2420	2420	0
555	20240723	095200	4061175	2420	2420	2420	2420	0
556	20240723	095100	4061175	2420	2420	2420	2420	0
557	20240723	095000	4061175	2420	2420	2420	2420	0
558	20240723	094900	4061175	2420	2420	2420	2420	0
559	20240723	094800	4061175	2420	2420	2420	2420	0
560	20240723	094700	4061175	2420	2420	2420	2420	0
561	20240723	094600	4061175	2420	2420	2420	2420	0
562	20240723	094500	4061175	2420	2420	2420	2420	0
563	20240723	094400	4061175	2420	2420	2420	2420	0
564	20240723	094300	4061175	2420	2420	2420	2420	0
565	20240723	094200	4061175	2420	2420	2420	2420	0
566	20240723	094100	4061175	2420	2420	2420	2420	0
567	20240723	094000	4061175	2420	2420	2420	2420	0
568	20240723	093900	4061175	2420	2420	2420	2420	5
569	20240723	093800	4049075	2420	2420	2420	2420	0
570	20240723	093700	4049075	2420	2420	2420	2420	0
571	20240723	093600	4049075	2420	2420	2420	2420	0
572	20240723	093500	4049075	2420	2420	2420	2420	0
573	20240723	093400	4049075	2420	2420	2420	2420	0
574	20240723	093300	4049075	2420	2420	2420	2420	0
575	20240723	093200	4049075	2420	2420	2420	2420	0
576	20240723	093100	4049075	2420	2420	2420	2420	0
577	20240723	093000	4049075	2420	2420	2420	2420	0
578	20240723	092900	4049075	2420	2420	2420	2420	0
579	20240723	092800	4049075	2420	2420	2420	2420	0
580	20240723	092700	4049075	2420	2420	2420	2420	0
581	20240723	092600	4049075	2420	2420	2420	2420	0
582	20240723	092500	4049075	2420	2420	2420	2420	0
583	20240723	092400	4049075	2420	2420	2420	2420	0
584	20240723	092300	4049075	2420	2420	2420	2420	0
585	20240723	092200	4049075	2420	2420	2420	2420	0
586	20240723	092100	4049075	2420	2420	2420	2420	0
587	20240723	092000	4049075	2420	2420	2420	2420	0
588	20240723	091900	4049075	2420	2420	2420	2420	2
589	20240723	091800	4044235	2410	2410	2410	2410	0
590	20240723	091700	4044235	2410	2410	2410	2410	0
591	20240723	091600	4044235	2410	2410	2410	2410	0
592	20240723	091500	4044235	2410	2415	2415	2410	489
593	20240723	091400	2865280	2420	2420	2420	2420	0
594	20240723	091300	2865280	2420	2420	2420	2420	0
595	20240723	091200	2865280	2420	2420	2420	2420	0
596	20240723	091100	2865280	2420	2420	2420	2420	0
597	20240723	091000	2865280	2420	2420	2420	2420	0
598	20240723	090900	2865280	2420	2420	2420	2420	0
599	20240723	090800	2865280	2420	2420	2420	2420	500
600	20240723	090700	1655280	2420	2420	2420	2420	0
601	20240723	090600	1655280	2420	2420	2420	2420	0
602	20240723	090500	1655280	2420	2420	2420	2420	21
603	20240723	090400	1604460	2420	2420	2420	2420	0
604	20240723	090300	1604460	2420	2420	2420	2420	0
605	20240723	090200	1604460	2420	2420	2420	2420	0
606	20240723	090100	1604460	2420	2420	2420	2420	256
607	20240723	090000	984940	2420	2420	2420	2420	334