KissMeData/063760/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193900	85769545	2975	2975	2975	2975	277
3	20240723	193800	85769545	2975	2975	2975	2975	0
4	20240723	193700	85769545	2975	2975	2975	2975	0
5	20240723	193600	85769545	2975	2975	2975	2975	0
6	20240723	193500	85769545	2975	2975	2975	2975	0
7	20240723	193400	85769545	2975	2975	2975	2975	0
8	20240723	193300	85769545	2975	2975	2975	2975	0
9	20240723	193200	85769545	2975	2975	2975	2975	0
10	20240723	193100	85769545	2975	2975	2975	2975	0
11	20240723	193000	85769545	2975	2975	2975	2975	0
12	20240723	192900	85769545	2975	2975	2975	2975	0
13	20240723	192800	85769545	2975	2975	2975	2975	0
14	20240723	192700	85769545	2975	2975	2975	2975	0
15	20240723	192600	85769545	2975	2975	2975	2975	0
16	20240723	192500	85769545	2975	2975	2975	2975	0
17	20240723	192400	85769545	2975	2975	2975	2975	0
18	20240723	192300	85769545	2975	2975	2975	2975	0
19	20240723	192200	85769545	2975	2975	2975	2975	0
20	20240723	192100	85769545	2975	2975	2975	2975	0
21	20240723	192000	85769545	2975	2975	2975	2975	0
22	20240723	191900	85769545	2975	2975	2975	2975	0
23	20240723	191800	85769545	2975	2975	2975	2975	0
24	20240723	191700	85769545	2975	2975	2975	2975	0
25	20240723	191600	85769545	2975	2975	2975	2975	0
26	20240723	191500	85769545	2975	2975	2975	2975	0
27	20240723	191400	85769545	2975	2975	2975	2975	0
28	20240723	191300	85769545	2975	2975	2975	2975	0
29	20240723	191200	85769545	2975	2975	2975	2975	0
30	20240723	191100	85769545	2975	2975	2975	2975	0
31	20240723	191000	85769545	2975	2975	2975	2975	0
32	20240723	190900	85769545	2975	2975	2975	2975	277
33	20240723	190800	85769545	2975	2975	2975	2975	0
34	20240723	190700	85769545	2975	2975	2975	2975	0
35	20240723	190600	85769545	2975	2975	2975	2975	0
36	20240723	190500	85769545	2975	2975	2975	2975	0
37	20240723	190400	85769545	2975	2975	2975	2975	0
38	20240723	190300	85769545	2975	2975	2975	2975	0
39	20240723	190200	85769545	2975	2975	2975	2975	0
40	20240723	190100	85769545	2975	2975	2975	2975	0
41	20240723	190000	85769545	2975	2975	2975	2975	0
42	20240723	185900	85769545	2975	2975	2975	2975	0
43	20240723	185800	85769545	2975	2975	2975	2975	0
44	20240723	185700	85769545	2975	2975	2975	2975	0
45	20240723	185600	85769545	2975	2975	2975	2975	0
46	20240723	185500	85769545	2975	2975	2975	2975	0
47	20240723	185400	85769545	2975	2975	2975	2975	0
48	20240723	185300	85769545	2975	2975	2975	2975	0
49	20240723	185200	85769545	2975	2975	2975	2975	0
50	20240723	185100	85769545	2975	2975	2975	2975	0
51	20240723	185000	85769545	2975	2975	2975	2975	0
52	20240723	184900	85769545	2975	2975	2975	2975	0
53	20240723	184800	85769545	2975	2975	2975	2975	0
54	20240723	184700	85769545	2975	2975	2975	2975	0
55	20240723	184600	85769545	2975	2975	2975	2975	0
56	20240723	184500	85769545	2975	2975	2975	2975	0
57	20240723	184400	85769545	2975	2975	2975	2975	0
58	20240723	184300	85769545	2975	2975	2975	2975	0
59	20240723	184200	85769545	2975	2975	2975	2975	0
60	20240723	184100	85769545	2975	2975	2975	2975	0
61	20240723	184000	85769545	2975	2975	2975	2975	0
62	20240723	183900	85769545	2975	2975	2975	2975	277
63	20240723	183800	85769545	2975	2975	2975	2975	0
64	20240723	183700	85769545	2975	2975	2975	2975	0
65	20240723	183600	85769545	2975	2975	2975	2975	0
66	20240723	183500	85769545	2975	2975	2975	2975	0
67	20240723	183400	85769545	2975	2975	2975	2975	0
68	20240723	183300	85769545	2975	2975	2975	2975	0
69	20240723	183200	85769545	2975	2975	2975	2975	0
70	20240723	183100	85769545	2975	2975	2975	2975	0
71	20240723	183000	85769545	2975	2975	2975	2975	0
72	20240723	182900	85769545	2975	2975	2975	2975	0
73	20240723	182800	85769545	2975	2975	2975	2975	0
74	20240723	182700	85769545	2975	2975	2975	2975	0
75	20240723	182600	85769545	2975	2975	2975	2975	0
76	20240723	182500	85769545	2975	2975	2975	2975	0
77	20240723	182400	85769545	2975	2975	2975	2975	0
78	20240723	182300	85769545	2975	2975	2975	2975	0
79	20240723	182200	85769545	2975	2975	2975	2975	0
80	20240723	182100	85769545	2975	2975	2975	2975	0
81	20240723	182000	85769545	2975	2975	2975	2975	0
82	20240723	181900	85769545	2975	2975	2975	2975	0
83	20240723	181800	85769545	2975	2975	2975	2975	0
84	20240723	181700	85769545	2975	2975	2975	2975	0
85	20240723	181600	85769545	2975	2975	2975	2975	0
86	20240723	181500	85769545	2975	2975	2975	2975	0
87	20240723	181400	85769545	2975	2975	2975	2975	0
88	20240723	181300	85769545	2975	2975	2975	2975	0
89	20240723	181200	85769545	2975	2975	2975	2975	0
90	20240723	181100	85769545	2975	2975	2975	2975	0
91	20240723	181000	85769545	2975	2975	2975	2975	0
92	20240723	180900	85769545	2975	2975	2975	2975	277
93	20240723	180800	85769545	2975	2975	2975	2975	0
94	20240723	180700	85769545	2975	2975	2975	2975	0
95	20240723	180600	85769545	2975	2975	2975	2975	0
96	20240723	180500	85769545	2975	2975	2975	2975	0
97	20240723	180400	85769545	2975	2975	2975	2975	0
98	20240723	180300	85769545	2975	2975	2975	2975	0
99	20240723	180200	85769545	2975	2975	2975	2975	0
100	20240723	180100	85769545	2975	2975	2975	2975	0
101	20240723	180000	85769545	2975	2975	2975	2975	0
102	20240723	175900	85769545	2975	2975	2975	2975	0
103	20240723	175800	85769545	2975	2975	2975	2975	0
104	20240723	175700	85769545	2975	2975	2975	2975	0
105	20240723	175600	85769545	2975	2975	2975	2975	0
106	20240723	175500	85769545	2975	2975	2975	2975	0
107	20240723	175400	85769545	2975	2975	2975	2975	0
108	20240723	175300	85769545	2975	2975	2975	2975	0
109	20240723	175200	85769545	2975	2975	2975	2975	0
110	20240723	175100	85769545	2975	2975	2975	2975	0
111	20240723	175000	85769545	2975	2975	2975	2975	0
112	20240723	174900	85769545	2975	2975	2975	2975	0
113	20240723	174800	85769545	2975	2975	2975	2975	0
114	20240723	174700	85769545	2975	2975	2975	2975	0
115	20240723	174600	85769545	2975	2975	2975	2975	0
116	20240723	174500	85769545	2975	2975	2975	2975	0
117	20240723	174400	85769545	2975	2975	2975	2975	0
118	20240723	174300	85769545	2975	2975	2975	2975	0
119	20240723	174200	85769545	2975	2975	2975	2975	0
120	20240723	174100	85769545	2975	2975	2975	2975	0
121	20240723	174000	85769545	2975	2975	2975	2975	0
122	20240723	173900	85769545	2975	2975	2975	2975	277
123	20240723	173800	85769545	2975	2975	2975	2975	0
124	20240723	173700	85769545	2975	2975	2975	2975	0
125	20240723	173600	85769545	2975	2975	2975	2975	0
126	20240723	173500	85769545	2975	2975	2975	2975	0
127	20240723	173400	85769545	2975	2975	2975	2975	0
128	20240723	173300	85769545	2975	2975	2975	2975	0
129	20240723	173200	85769545	2975	2975	2975	2975	0
130	20240723	173100	85769545	2975	2975	2975	2975	0
131	20240723	173000	85769545	2975	2975	2975	2975	0
132	20240723	172900	85769545	2975	2975	2975	2975	0
133	20240723	172800	85769545	2975	2975	2975	2975	0
134	20240723	172700	85769545	2975	2975	2975	2975	0
135	20240723	172600	85769545	2975	2975	2975	2975	0
136	20240723	172500	85769545	2975	2975	2975	2975	0
137	20240723	172400	85769545	2975	2975	2975	2975	0
138	20240723	172300	85769545	2975	2975	2975	2975	0
139	20240723	172200	85769545	2975	2975	2975	2975	0
140	20240723	172100	85769545	2975	2975	2975	2975	0
141	20240723	172000	85769545	2975	2975	2975	2975	0
142	20240723	171900	85769545	2975	2975	2975	2975	0
143	20240723	171800	85769545	2975	2975	2975	2975	0
144	20240723	171700	85769545	2975	2975	2975	2975	0
145	20240723	171600	85769545	2975	2975	2975	2975	0
146	20240723	171500	85769545	2975	2975	2975	2975	0
147	20240723	171400	85769545	2975	2975	2975	2975	0
148	20240723	171300	85769545	2975	2975	2975	2975	0
149	20240723	171200	85769545	2975	2975	2975	2975	0
150	20240723	171100	85769545	2975	2975	2975	2975	0
151	20240723	171000	85769545	2975	2975	2975	2975	0
152	20240723	170900	85769545	2975	2975	2975	2975	277
153	20240723	170800	85769545	2975	2975	2975	2975	0
154	20240723	170700	85769545	2975	2975	2975	2975	0
155	20240723	170600	85769545	2975	2975	2975	2975	0
156	20240723	170500	85769545	2975	2975	2975	2975	0
157	20240723	170400	85769545	2975	2975	2975	2975	0
158	20240723	170300	85769545	2975	2975	2975	2975	0
159	20240723	170200	85769545	2975	2975	2975	2975	0
160	20240723	170100	85769545	2975	2975	2975	2975	0
161	20240723	170000	85769545	2975	2975	2975	2975	0
162	20240723	165900	85769545	2975	2975	2975	2975	0
163	20240723	165800	85769545	2975	2975	2975	2975	0
164	20240723	165700	85769545	2975	2975	2975	2975	0
165	20240723	165600	85769545	2975	2975	2975	2975	0
166	20240723	165500	85769545	2975	2975	2975	2975	0
167	20240723	165400	85769545	2975	2975	2975	2975	0
168	20240723	165300	85769545	2975	2975	2975	2975	0
169	20240723	165200	85769545	2975	2975	2975	2975	0
170	20240723	165100	85769545	2975	2975	2975	2975	0
171	20240723	165000	85769545	2975	2975	2975	2975	0
172	20240723	164900	85769545	2975	2975	2975	2975	0
173	20240723	164800	85769545	2975	2975	2975	2975	0
174	20240723	164700	85769545	2975	2975	2975	2975	0
175	20240723	164600	85769545	2975	2975	2975	2975	0
176	20240723	164500	85769545	2975	2975	2975	2975	0
177	20240723	164400	85769545	2975	2975	2975	2975	0
178	20240723	164300	85769545	2975	2975	2975	2975	0
179	20240723	164200	85769545	2975	2975	2975	2975	0
180	20240723	164100	85769545	2975	2975	2975	2975	0
181	20240723	164000	85769545	2975	2975	2975	2975	0
182	20240723	163900	85769545	2975	2975	2975	2975	277
183	20240723	163800	85769545	2975	2975	2975	2975	0
184	20240723	163700	85769545	2975	2975	2975	2975	0
185	20240723	163600	85769545	2975	2975	2975	2975	0
186	20240723	163500	85769545	2975	2975	2975	2975	0
187	20240723	163400	85769545	2975	2975	2975	2975	0
188	20240723	163300	85769545	2975	2975	2975	2975	0
189	20240723	163200	85769545	2975	2975	2975	2975	0
190	20240723	163100	85769545	2975	2975	2975	2975	0
191	20240723	163000	85769545	2975	2975	2975	2975	0
192	20240723	162900	85769545	2975	2975	2975	2975	0
193	20240723	162800	85769545	2975	2975	2975	2975	0
194	20240723	162700	85769545	2975	2975	2975	2975	0
195	20240723	162600	85769545	2975	2975	2975	2975	0
196	20240723	162500	85769545	2975	2975	2975	2975	0
197	20240723	162400	85769545	2975	2975	2975	2975	0
198	20240723	162300	85769545	2975	2975	2975	2975	0
199	20240723	162200	85769545	2975	2975	2975	2975	0
200	20240723	162100	85769545	2975	2975	2975	2975	0
201	20240723	162000	85769545	2975	2975	2975	2975	0
202	20240723	161900	85769545	2975	2975	2975	2975	0
203	20240723	161800	85769545	2975	2975	2975	2975	0
204	20240723	161700	85769545	2975	2975	2975	2975	0
205	20240723	161600	85769545	2975	2975	2975	2975	0
206	20240723	161500	85769545	2975	2975	2975	2975	0
207	20240723	161400	85769545	2975	2975	2975	2975	0
208	20240723	161300	85769545	2975	2975	2975	2975	0
209	20240723	161200	85769545	2975	2975	2975	2975	0
210	20240723	161100	85769545	2975	2975	2975	2975	0
211	20240723	161000	85769545	2975	2975	2975	2975	0
212	20240723	160900	85769545	2975	2975	2975	2975	277
213	20240723	160800	85769545	2975	2975	2975	2975	0
214	20240723	160700	85769545	2975	2975	2975	2975	0
215	20240723	160600	85769545	2975	2975	2975	2975	0
216	20240723	160500	85769545	2975	2975	2975	2975	0
217	20240723	160400	85769545	2975	2975	2975	2975	0
218	20240723	160300	85769545	2975	2975	2975	2975	0
219	20240723	160200	85769545	2975	2975	2975	2975	0
220	20240723	160100	85769545	2975	2975	2975	2975	0
221	20240723	160000	85769545	2975	2975	2975	2975	0
222	20240723	155900	85769545	2975	2975	2975	2975	0
223	20240723	155800	85769545	2975	2975	2975	2975	0
224	20240723	155700	85769545	2975	2975	2975	2975	0
225	20240723	155600	85769545	2975	2975	2975	2975	0
226	20240723	155500	85769545	2975	2975	2975	2975	0
227	20240723	155400	85769545	2975	2975	2975	2975	0
228	20240723	155300	85769545	2975	2975	2975	2975	0
229	20240723	155200	85769545	2975	2975	2975	2975	0
230	20240723	155100	85769545	2975	2975	2975	2975	0
231	20240723	155000	85769545	2975	2975	2975	2975	0
232	20240723	154900	85769545	2975	2975	2975	2975	0
233	20240723	154800	85769545	2975	2975	2975	2975	0
234	20240723	154700	85769545	2975	2975	2975	2975	0
235	20240723	154600	85769545	2975	2975	2975	2975	0
236	20240723	154500	85769545	2975	2975	2975	2975	0
237	20240723	154400	85769545	2975	2975	2975	2975	0
238	20240723	154300	85769545	2975	2975	2975	2975	0
239	20240723	154200	85769545	2975	2975	2975	2975	0
240	20240723	154100	85769545	2975	2975	2975	2975	0
241	20240723	154000	85769545	2975	2975	2975	2975	0
242	20240723	153900	85769545	2975	2975	2975	2975	277
243	20240723	153800	85769545	2975	2975	2975	2975	0
244	20240723	153700	85769545	2975	2975	2975	2975	0
245	20240723	153600	85769545	2975	2975	2975	2975	0
246	20240723	153500	85769545	2975	2975	2975	2975	0
247	20240723	153400	85769545	2975	2975	2975	2975	0
248	20240723	153300	85769545	2975	2975	2975	2975	0
249	20240723	153200	85769545	2975	2975	2975	2975	0
250	20240723	153100	85769545	2975	2975	2975	2975	0
251	20240723	153000	85769545	2975	2975	2975	2975	277
252	20240723	152900	84945470	2970	2970	2970	2970	0
253	20240723	152800	84945470	2970	2970	2970	2970	0
254	20240723	152700	84945470	2970	2970	2970	2970	0
255	20240723	152600	84945470	2970	2970	2970	2970	0
256	20240723	152500	84945470	2970	2970	2970	2970	0
257	20240723	152400	84945470	2970	2970	2970	2970	0
258	20240723	152300	84945470	2970	2970	2970	2970	0
259	20240723	152200	84945470	2970	2970	2970	2970	0
260	20240723	152100	84945470	2970	2970	2970	2970	0
261	20240723	152000	84945470	2970	2970	2970	2970	0
262	20240723	151900	84945470	2970	2970	2970	2970	0
263	20240723	151800	84945470	2970	2970	2970	2970	0
264	20240723	151700	84945470	2970	2970	2970	2970	9
265	20240723	151600	84918740	2975	2975	2975	2975	0
266	20240723	151500	84918740	2975	2975	2975	2975	0
267	20240723	151400	84918740	2975	2975	2975	2975	24
268	20240723	151300	84847340	2970	2970	2970	2970	0
269	20240723	151200	84847340	2970	2970	2970	2970	0
270	20240723	151100	84847340	2970	2970	2970	2970	20
271	20240723	151000	84787940	2965	2965	2965	2965	0
272	20240723	150900	84787940	2965	2965	2965	2965	0
273	20240723	150800	84787940	2965	2965	2965	2965	0
274	20240723	150700	84787940	2965	2965	2965	2965	0
275	20240723	150600	84787940	2965	2965	2965	2965	0
276	20240723	150500	84787940	2965	2965	2965	2965	474
277	20240723	150400	83382530	2970	2980	2980	2970	278
278	20240723	150300	82556810	2980	2980	2980	2980	6
279	20240723	150200	82538930	2970	2970	2970	2970	0
280	20240723	150100	82538930	2970	2970	2970	2970	0
281	20240723	150000	82538930	2970	2970	2970	2970	0
282	20240723	145900	82538930	2970	2970	2970	2970	0
283	20240723	145800	82538930	2970	2970	2970	2970	0
284	20240723	145700	82538930	2970	2970	2970	2970	0
285	20240723	145600	82538930	2970	2970	2970	2970	0
286	20240723	145500	82538930	2970	2970	2970	2970	0
287	20240723	145400	82538930	2970	2970	2970	2970	0
288	20240723	145300	82538930	2970	2970	2970	2970	0
289	20240723	145200	82538930	2970	2970	2970	2970	13
290	20240723	145100	82500320	2970	2970	2970	2970	0
291	20240723	145000	82500320	2970	2970	2970	2970	0
292	20240723	144900	82500320	2970	2970	2970	2970	0
293	20240723	144800	82500320	2970	2970	2970	2970	0
294	20240723	144700	82500320	2970	2970	2970	2970	0
295	20240723	144600	82500320	2970	2975	2975	2970	120
296	20240723	144500	82143870	2980	2980	2980	2980	0
297	20240723	144400	82143870	2980	2980	2980	2980	0
298	20240723	144300	82143870	2980	2980	2980	2980	0
299	20240723	144200	82143870	2980	2980	2980	2980	0
300	20240723	144100	82143870	2980	2980	2980	2980	0
301	20240723	144000	82143870	2980	2980	2980	2980	1
302	20240723	143900	82140890	2980	2980	2980	2980	0
303	20240723	143800	82140890	2980	2980	2980	2980	0
304	20240723	143700	82140890	2980	2980	2980	2980	0
305	20240723	143600	82140890	2980	2980	2980	2980	0
306	20240723	143500	82140890	2980	2980	2980	2980	0
307	20240723	143400	82140890	2980	2980	2980	2980	0
308	20240723	143300	82140890	2980	2980	2980	2980	0
309	20240723	143200	82140890	2980	2980	2980	2980	0
310	20240723	143100	82140890	2980	2980	2980	2980	0
311	20240723	143000	82140890	2980	2980	2980	2980	0
312	20240723	142900	82140890	2980	2980	2980	2980	0
313	20240723	142800	82140890	2980	2980	2980	2980	0
314	20240723	142700	82140890	2980	2980	2980	2980	0
315	20240723	142600	82140890	2980	2980	2980	2980	0
316	20240723	142500	82140890	2980	2980	2980	2980	0
317	20240723	142400	82140890	2980	2980	2980	2980	0
318	20240723	142300	82140890	2980	2980	2980	2980	0
319	20240723	142200	82140890	2980	2980	2980	2980	0
320	20240723	142100	82140890	2980	2980	2980	2980	327
321	20240723	142000	81166430	2980	2980	2980	2980	33
322	20240723	141900	81068090	2980	2980	2980	2980	0
323	20240723	141800	81068090	2980	2980	2980	2980	0
324	20240723	141700	81068090	2980	2980	2980	2980	0
325	20240723	141600	81068090	2980	2980	2980	2980	0
326	20240723	141500	81068090	2980	2980	2980	2980	0
327	20240723	141400	81068090	2980	2980	2980	2980	0
328	20240723	141300	81068090	2980	2980	2980	2980	0
329	20240723	141200	81068090	2980	2980	2980	2980	0
330	20240723	141100	81068090	2980	2980	2980	2980	0
331	20240723	141000	81068090	2980	2980	2980	2980	0
332	20240723	140900	81068090	2980	2980	2980	2980	0
333	20240723	140800	81068090	2980	2980	2980	2980	965
334	20240723	140700	78192390	2980	2980	2980	2980	5
335	20240723	140600	78177490	2985	2985	2985	2985	0
336	20240723	140500	78177490	2985	2985	2985	2985	0
337	20240723	140400	78177490	2985	2985	2985	2985	0
338	20240723	140300	78177490	2985	2985	2985	2985	205
339	20240723	140200	77565565	2985	2985	2985	2985	5000
340	20240723	140100	62640565	2985	2985	2985	2985	0
341	20240723	140000	62640565	2985	2985	2985	2985	0
342	20240723	135900	62640565	2985	2985	2985	2985	0
343	20240723	135800	62640565	2985	2985	2985	2985	34
344	20240723	135700	62539075	2985	2985	2985	2985	0
345	20240723	135600	62539075	2985	2985	2985	2985	0
346	20240723	135500	62539075	2985	2985	2985	2985	0
347	20240723	135400	62539075	2985	2985	2985	2985	0
348	20240723	135300	62539075	2985	2985	2985	2985	0
349	20240723	135200	62539075	2985	2985	2985	2985	0
350	20240723	135100	62539075	2985	2985	2985	2985	0
351	20240723	135000	62539075	2985	2985	2985	2985	0
352	20240723	134900	62539075	2985	2985	2985	2985	0
353	20240723	134800	62539075	2985	2985	2985	2985	0
354	20240723	134700	62539075	2985	2985	2985	2985	0
355	20240723	134600	62539075	2985	2985	2985	2985	0
356	20240723	134500	62539075	2985	2985	2985	2985	0
357	20240723	134400	62539075	2985	2985	2985	2985	20
358	20240723	134300	62479375	2985	2985	2985	2985	0
359	20240723	134200	62479375	2985	2985	2985	2985	0
360	20240723	134100	62479375	2985	2985	2985	2985	0
361	20240723	134000	62479375	2985	2985	2985	2985	0
362	20240723	133900	62479375	2985	2985	2985	2985	0
363	20240723	133800	62479375	2985	2985	2985	2985	0
364	20240723	133700	62479375	2985	2985	2985	2985	0
365	20240723	133600	62479375	2985	2985	2985	2985	0
366	20240723	133500	62479375	2985	2985	2985	2985	0
367	20240723	133400	62479375	2985	2985	2985	2985	0
368	20240723	133300	62479375	2985	2985	2985	2985	0
369	20240723	133200	62479375	2985	2985	2985	2985	0
370	20240723	133100	62479375	2985	2985	2985	2985	0
371	20240723	133000	62479375	2985	2985	2985	2985	0
372	20240723	132900	62479375	2985	2985	2985	2985	0
373	20240723	132800	62479375	2985	2985	2985	2985	0
374	20240723	132700	62479375	2985	2985	2985	2985	0
375	20240723	132600	62479375	2985	2985	2985	2985	0
376	20240723	132500	62479375	2985	2985	2985	2985	0
377	20240723	132400	62479375	2985	2985	2985	2985	0
378	20240723	132300	62479375	2985	2985	2985	2985	0
379	20240723	132200	62479375	2985	2985	2985	2985	0
380	20240723	132100	62479375	2985	2985	2985	2985	0
381	20240723	132000	62479375	2985	2985	2985	2985	0
382	20240723	131900	62479375	2985	2985	2985	2985	0
383	20240723	131800	62479375	2985	2985	2985	2985	0
384	20240723	131700	62479375	2985	2985	2985	2985	1
385	20240723	131600	62476390	2985	2985	2985	2985	0
386	20240723	131500	62476390	2985	2985	2985	2985	0
387	20240723	131400	62476390	2985	2985	2985	2985	0
388	20240723	131300	62476390	2985	2985	2985	2985	0
389	20240723	131200	62476390	2985	2985	2985	2985	0
390	20240723	131100	62476390	2985	2985	2985	2985	0
391	20240723	131000	62476390	2985	2985	2985	2985	0
392	20240723	130900	62476390	2985	2985	2985	2985	0
393	20240723	130800	62476390	2985	2985	2985	2985	0
394	20240723	130700	62476390	2985	2985	2985	2985	0
395	20240723	130600	62476390	2985	2985	2985	2985	0
396	20240723	130500	62476390	2985	2985	2985	2985	0
397	20240723	130400	62476390	2985	2985	2985	2985	0
398	20240723	130300	62476390	2985	2985	2985	2985	0
399	20240723	130200	62476390	2985	2985	2985	2985	0
400	20240723	130100	62476390	2985	2985	2985	2985	0
401	20240723	130000	62476390	2985	2985	2985	2985	1
402	20240723	125900	62473405	2980	2980	2980	2980	0
403	20240723	125800	62473405	2980	2980	2980	2980	0
404	20240723	125700	62473405	2980	2980	2980	2980	9
405	20240723	125600	62446585	2985	2985	2985	2985	0
406	20240723	125500	62446585	2985	2985	2985	2985	0
407	20240723	125400	62446585	2985	2985	2985	2985	4
408	20240723	125300	62434645	2985	2985	2985	2985	3
409	20240723	125200	62425690	2985	2985	2985	2985	0
410	20240723	125100	62425690	2985	2985	2985	2985	0
411	20240723	125000	62425690	2985	2985	2985	2985	0
412	20240723	124900	62425690	2985	2985	2985	2985	0
413	20240723	124800	62425690	2985	2985	2985	2985	0
414	20240723	124700	62425690	2985	2985	2985	2985	0
415	20240723	124600	62425690	2985	2985	2985	2985	0
416	20240723	124500	62425690	2985	2985	2985	2985	0
417	20240723	124400	62425690	2985	2985	2985	2985	0
418	20240723	124300	62425690	2985	2985	2985	2985	0
419	20240723	124200	62425690	2985	2985	2985	2985	0
420	20240723	124100	62425690	2985	2985	2985	2985	0
421	20240723	124000	62425690	2985	2985	2985	2985	0
422	20240723	123900	62425690	2985	2985	2985	2985	0
423	20240723	123800	62425690	2985	2985	2985	2985	219
424	20240723	123700	61771975	2985	2985	2985	2985	0
425	20240723	123600	61771975	2985	2985	2985	2985	0
426	20240723	123500	61771975	2985	2985	2985	2985	0
427	20240723	123400	61771975	2985	2985	2985	2985	460
428	20240723	123300	60398875	2985	2985	2985	2985	0
429	20240723	123200	60398875	2985	2985	2985	2985	1151
430	20240723	123100	56963140	2985	2985	2985	2985	0
431	20240723	123000	56963140	2985	2985	2985	2985	0
432	20240723	122900	56963140	2985	2985	2985	2985	0
433	20240723	122800	56963140	2985	2985	2985	2985	1
434	20240723	122700	56960155	2985	2985	2985	2985	0
435	20240723	122600	56960155	2985	2985	2985	2985	0
436	20240723	122500	56960155	2985	2985	2985	2985	0
437	20240723	122400	56960155	2985	2985	2985	2985	0
438	20240723	122300	56960155	2985	2985	2985	2985	0
439	20240723	122200	56960155	2985	2985	2985	2985	0
440	20240723	122100	56960155	2985	2985	2985	2985	0
441	20240723	122000	56960155	2985	2985	2985	2985	30
442	20240723	121900	56870605	2985	2985	2985	2985	0
443	20240723	121800	56870605	2985	2985	2985	2985	0
444	20240723	121700	56870605	2985	2985	2985	2985	0
445	20240723	121600	56870605	2985	2985	2985	2985	25
446	20240723	121500	56795980	2980	2980	2980	2980	0
447	20240723	121400	56795980	2980	2985	2985	2980	33
448	20240723	121300	56697505	2985	2985	2985	2985	0
449	20240723	121200	56697505	2985	2985	2985	2985	0
450	20240723	121100	56697505	2985	2985	2985	2985	0
451	20240723	121000	56697505	2985	2985	2985	2985	0
452	20240723	120900	56697505	2985	2985	2985	2985	5
453	20240723	120800	56682580	2985	2985	2985	2985	0
454	20240723	120700	56682580	2985	2985	2985	2985	0
455	20240723	120600	56682580	2985	2985	2985	2985	54
456	20240723	120500	56521390	2985	2985	2985	2985	2
457	20240723	120400	56515420	2985	2985	2985	2985	0
458	20240723	120300	56515420	2985	2985	2985	2985	0
459	20240723	120200	56515420	2985	2985	2985	2985	177
460	20240723	120100	55987075	2985	2985	2985	2985	1358
461	20240723	120000	51933445	2985	2985	2985	2985	111
462	20240723	115900	51602110	2985	2985	2985	2985	0
463	20240723	115800	51602110	2985	2985	2985	2985	0
464	20240723	115700	51602110	2985	2985	2985	2985	0
465	20240723	115600	51602110	2985	2985	2985	2985	1
466	20240723	115500	51599125	2980	2980	2980	2980	0
467	20240723	115400	51599125	2980	2980	2980	2980	0
468	20240723	115300	51599125	2980	2980	2980	2980	0
469	20240723	115200	51599125	2980	2980	2980	2980	0
470	20240723	115100	51599125	2980	2980	2980	2980	0
471	20240723	115000	51599125	2980	2980	2980	2980	0
472	20240723	114900	51599125	2980	2980	2980	2980	0
473	20240723	114800	51599125	2980	2980	2980	2980	0
474	20240723	114700	51599125	2980	2980	2980	2980	0
475	20240723	114600	51599125	2980	2980	2980	2980	0
476	20240723	114500	51599125	2980	2980	2980	2980	0
477	20240723	114400	51599125	2980	2980	2980	2980	0
478	20240723	114300	51599125	2980	2985	2985	2980	325
479	20240723	114200	50630375	2985	2985	2985	2985	0
480	20240723	114100	50630375	2985	2985	2985	2985	0
481	20240723	114000	50630375	2985	2985	2985	2985	0
482	20240723	113900	50630375	2985	2985	2985	2985	0
483	20240723	113800	50630375	2985	2985	2985	2985	0
484	20240723	113700	50630375	2985	2985	2985	2985	0
485	20240723	113600	50630375	2985	2985	2985	2985	0
486	20240723	113500	50630375	2985	2985	2985	2985	0
487	20240723	113400	50630375	2985	2985	2985	2985	0
488	20240723	113300	50630375	2985	2985	2985	2985	4
489	20240723	113200	50618435	2980	2980	2980	2980	0
490	20240723	113100	50618435	2980	2980	2980	2980	0
491	20240723	113000	50618435	2980	2980	2980	2980	0
492	20240723	112900	50618435	2980	2980	2980	2980	0
493	20240723	112800	50618435	2980	2980	2980	2980	0
494	20240723	112700	50618435	2980	2980	2980	2980	0
495	20240723	112600	50618435	2980	2980	2980	2980	0
496	20240723	112500	50618435	2980	2980	2980	2980	0
497	20240723	112400	50618435	2980	2980	2980	2980	0
498	20240723	112300	50618435	2980	2980	2980	2980	0
499	20240723	112200	50618435	2980	2980	2980	2980	0
500	20240723	112100	50618435	2980	2980	2980	2980	0
501	20240723	112000	50618435	2980	2980	2980	2980	0
502	20240723	111900	50618435	2980	2980	2980	2980	0
503	20240723	111800	50618435	2980	2980	2980	2980	0
504	20240723	111700	50618435	2980	2980	2980	2980	0
505	20240723	111600	50618435	2980	2980	2980	2980	300
506	20240723	111500	49724435	2980	2980	2980	2980	0
507	20240723	111400	49724435	2980	2980	2980	2980	0
508	20240723	111300	49724435	2980	2980	2980	2980	4162
509	20240723	111200	37321675	2970	2970	2970	2970	0
510	20240723	111100	37321675	2970	2970	2970	2970	0
511	20240723	111000	37321675	2970	2970	2970	2970	0
512	20240723	110900	37321675	2970	2970	2970	2970	0
513	20240723	110800	37321675	2970	2970	2970	2970	0
514	20240723	110700	37321675	2970	2970	2970	2970	0
515	20240723	110600	37321675	2970	2970	2970	2970	0
516	20240723	110500	37321675	2970	2970	2970	2970	0
517	20240723	110400	37321675	2970	2970	2970	2970	0
518	20240723	110300	37321675	2970	2970	2970	2970	0
519	20240723	110200	37321675	2970	2970	2970	2970	0
520	20240723	110100	37321675	2970	2970	2970	2970	0
521	20240723	110000	37321675	2970	2970	2970	2970	0
522	20240723	105900	37321675	2970	2970	2970	2970	0
523	20240723	105800	37321675	2970	2970	2970	2970	0
524	20240723	105700	37321675	2970	2970	2970	2970	0
525	20240723	105600	37321675	2970	2970	2970	2970	0
526	20240723	105500	37321675	2970	2970	2970	2970	0
527	20240723	105400	37321675	2970	2970	2970	2970	0
528	20240723	105300	37321675	2970	2970	2970	2970	0
529	20240723	105200	37321675	2970	2970	2970	2970	0
530	20240723	105100	37321675	2970	2970	2970	2970	4841
531	20240723	105000	22943905	2960	2960	2960	2960	0
532	20240723	104900	22943905	2960	2960	2960	2960	0
533	20240723	104800	22943905	2960	2960	2960	2960	0
534	20240723	104700	22943905	2960	2960	2960	2960	0
535	20240723	104600	22943905	2960	2960	2960	2960	0
536	20240723	104500	22943905	2960	2960	2960	2960	0
537	20240723	104400	22943905	2960	2960	2960	2960	0
538	20240723	104300	22943905	2960	2965	2965	2960	53
539	20240723	104200	22787020	2965	2965	2965	2965	109
540	20240723	104100	22463835	2970	2970	2970	2970	0
541	20240723	104000	22463835	2970	2970	2970	2970	0
542	20240723	103900	22463835	2970	2970	2970	2970	0
543	20240723	103800	22463835	2970	2970	2970	2970	0
544	20240723	103700	22463835	2970	2970	2970	2970	0
545	20240723	103600	22463835	2970	2970	2970	2970	161
546	20240723	103500	21985665	2970	2970	2970	2970	0
547	20240723	103400	21985665	2970	2970	2970	2970	0
548	20240723	103300	21985665	2970	2970	2970	2970	0
549	20240723	103200	21985665	2970	2970	2970	2970	0
550	20240723	103100	21985665	2970	2970	2970	2970	0
551	20240723	103000	21985665	2970	2970	2970	2970	0
552	20240723	102900	21985665	2970	2970	2970	2970	0
553	20240723	102800	21985665	2970	2970	2970	2970	0
554	20240723	102700	21985665	2970	2980	2980	2965	1001
555	20240723	102600	19007670	2975	2975	2975	2975	0
556	20240723	102500	19007670	2975	2975	2975	2975	0
557	20240723	102400	19007670	2975	2980	2980	2975	1136
558	20240723	102300	15627555	3000	3000	3000	3000	0
559	20240723	102200	15627555	3000	3000	3000	3000	0
560	20240723	102100	15627555	3000	3000	3000	3000	0
561	20240723	102000	15627555	3000	3000	3000	3000	100
562	20240723	101900	15327555	3000	3000	3000	3000	0
563	20240723	101800	15327555	3000	3000	3000	3000	0
564	20240723	101700	15327555	3000	3000	3000	3000	0
565	20240723	101600	15327555	3000	3000	3000	3000	0
566	20240723	101500	15327555	3000	3000	3000	3000	0
567	20240723	101400	15327555	3000	3000	3000	3000	0
568	20240723	101300	15327555	3000	3000	3000	3000	0
569	20240723	101200	15327555	3000	3000	3000	3000	0
570	20240723	101100	15327555	3000	3000	3000	3000	0
571	20240723	101000	15327555	3000	3000	3000	3000	0
572	20240723	100900	15327555	3000	3000	3000	3000	0
573	20240723	100800	15327555	3000	3000	3000	3000	0
574	20240723	100700	15327555	3000	3000	3000	3000	0
575	20240723	100600	15327555	3000	3000	3000	3000	0
576	20240723	100500	15327555	3000	3000	3000	3000	1
577	20240723	100400	15324555	3000	3000	3000	3000	0
578	20240723	100300	15324555	3000	3000	3000	3000	0
579	20240723	100200	15324555	3000	3000	3000	3000	0
580	20240723	100100	15324555	3000	3000	3000	3000	0
581	20240723	100000	15324555	3000	3000	3000	3000	0
582	20240723	095900	15324555	3000	3000	3000	3000	0
583	20240723	095800	15324555	3000	3000	3000	3000	1
584	20240723	095700	15321555	3005	3005	3005	3005	0
585	20240723	095600	15321555	3005	3005	3005	3005	0
586	20240723	095500	15321555	3005	3005	3005	3005	0
587	20240723	095400	15321555	3005	3000	3005	3000	1000
588	20240723	095300	12316595	3000	3000	3000	3000	3
589	20240723	095200	12307595	3005	3005	3005	3005	0
590	20240723	095100	12307595	3005	3005	3005	3005	0
591	20240723	095000	12307595	3005	3005	3005	3005	0
592	20240723	094900	12307595	3005	3005	3005	3005	0
593	20240723	094800	12307595	3005	3005	3005	3005	0
594	20240723	094700	12307595	3005	3005	3005	3005	0
595	20240723	094600	12307595	3005	3005	3005	3005	0
596	20240723	094500	12307595	3005	3005	3005	3005	0
597	20240723	094400	12307595	3005	3005	3005	3005	0
598	20240723	094300	12307595	3005	3000	3005	3000	100
599	20240723	094200	12007295	3000	3000	3000	3000	0
600	20240723	094100	12007295	3000	2985	3000	2985	17
601	20240723	094000	11956515	2980	2980	2980	2980	0
602	20240723	093900	11956515	2980	2980	2980	2980	0
603	20240723	093800	11956515	2980	2980	2980	2980	0
604	20240723	093700	11956515	2980	2980	2980	2980	0
605	20240723	093600	11956515	2980	2980	2980	2980	0
606	20240723	093500	11956515	2980	2980	2980	2980	0
607	20240723	093400	11956515	2980	2980	2980	2980	0
608	20240723	093300	11956515	2980	2980	2980	2980	0
609	20240723	093200	11956515	2980	2980	2980	2980	0
610	20240723	093100	11956515	2980	2980	2980	2980	0
611	20240723	093000	11956515	2980	2980	2980	2980	159
612	20240723	092900	11482695	2980	2965	2980	2960	250
613	20240723	092800	10740190	2985	2985	2985	2985	1
614	20240723	092700	10737205	2950	2950	2950	2950	0
615	20240723	092600	10737205	2950	2950	2950	2950	0
616	20240723	092500	10737205	2950	2950	2950	2950	0
617	20240723	092400	10737205	2950	2950	2950	2950	0
618	20240723	092300	10737205	2950	2950	2950	2950	0
619	20240723	092200	10737205	2950	2970	2970	2950	1000
620	20240723	092100	7776490	3000	3000	3000	3000	0
621	20240723	092000	7776490	3000	3000	3000	3000	0
622	20240723	091900	7776490	3000	3000	3000	3000	0
623	20240723	091800	7776490	3000	3000	3000	3000	0
624	20240723	091700	7776490	3000	3000	3000	3000	0
625	20240723	091600	7776490	3000	3000	3000	3000	0
626	20240723	091500	7776490	3000	3000	3000	3000	0
627	20240723	091400	7776490	3000	3000	3000	3000	0
628	20240723	091300	7776490	3000	3000	3000	3000	1
629	20240723	091200	7773490	3000	3000	3000	3000	0
630	20240723	091100	7773490	3000	3000	3000	3000	0
631	20240723	091000	7773490	3000	3000	3000	3000	0
632	20240723	090900	7773490	3000	3000	3000	3000	0
633	20240723	090800	7773490	3000	3000	3000	3000	0
634	20240723	090700	7773490	3000	3000	3000	3000	0
635	20240723	090600	7773490	3000	2995	3000	2995	33
636	20240723	090500	7674630	2995	2995	2995	2995	0
637	20240723	090400	7674630	2995	2995	2995	2995	0
638	20240723	090300	7674630	2995	2960	2995	2955	2101
639	20240723	090200	1387695	2985	2985	2985	2985	40
640	20240723	090100	1268295	2985	2985	2985	2985	0
641	20240723	090000	1268295	2985	2955	2985	2955	429