KissMeData/451800/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	213300	128034170	5090	5090	5090	5090	99
3	20240723	213200	128034170	5090	5090	5090	5090	0
4	20240723	213100	128034170	5090	5090	5090	5090	0
5	20240723	213000	128034170	5090	5090	5090	5090	0
6	20240723	212900	128034170	5090	5090	5090	5090	0
7	20240723	212800	128034170	5090	5090	5090	5090	0
8	20240723	212700	128034170	5090	5090	5090	5090	0
9	20240723	212600	128034170	5090	5090	5090	5090	0
10	20240723	212500	128034170	5090	5090	5090	5090	0
11	20240723	212400	128034170	5090	5090	5090	5090	0
12	20240723	212300	128034170	5090	5090	5090	5090	0
13	20240723	212200	128034170	5090	5090	5090	5090	0
14	20240723	212100	128034170	5090	5090	5090	5090	0
15	20240723	212000	128034170	5090	5090	5090	5090	0
16	20240723	211900	128034170	5090	5090	5090	5090	0
17	20240723	211800	128034170	5090	5090	5090	5090	0
18	20240723	211700	128034170	5090	5090	5090	5090	0
19	20240723	211600	128034170	5090	5090	5090	5090	0
20	20240723	211500	128034170	5090	5090	5090	5090	0
21	20240723	211400	128034170	5090	5090	5090	5090	0
22	20240723	211300	128034170	5090	5090	5090	5090	0
23	20240723	211200	128034170	5090	5090	5090	5090	0
24	20240723	211100	128034170	5090	5090	5090	5090	0
25	20240723	211000	128034170	5090	5090	5090	5090	0
26	20240723	210900	128034170	5090	5090	5090	5090	0
27	20240723	210800	128034170	5090	5090	5090	5090	0
28	20240723	210700	128034170	5090	5090	5090	5090	0
29	20240723	210600	128034170	5090	5090	5090	5090	0
30	20240723	210500	128034170	5090	5090	5090	5090	0
31	20240723	210400	128034170	5090	5090	5090	5090	0
32	20240723	210300	128034170	5090	5090	5090	5090	99
33	20240723	210200	128034170	5090	5090	5090	5090	0
34	20240723	210100	128034170	5090	5090	5090	5090	0
35	20240723	210000	128034170	5090	5090	5090	5090	0
36	20240723	205900	128034170	5090	5090	5090	5090	0
37	20240723	205800	128034170	5090	5090	5090	5090	0
38	20240723	205700	128034170	5090	5090	5090	5090	0
39	20240723	205600	128034170	5090	5090	5090	5090	0
40	20240723	205500	128034170	5090	5090	5090	5090	0
41	20240723	205400	128034170	5090	5090	5090	5090	0
42	20240723	205300	128034170	5090	5090	5090	5090	0
43	20240723	205200	128034170	5090	5090	5090	5090	0
44	20240723	205100	128034170	5090	5090	5090	5090	0
45	20240723	205000	128034170	5090	5090	5090	5090	0
46	20240723	204900	128034170	5090	5090	5090	5090	0
47	20240723	204800	128034170	5090	5090	5090	5090	0
48	20240723	204700	128034170	5090	5090	5090	5090	0
49	20240723	204600	128034170	5090	5090	5090	5090	0
50	20240723	204500	128034170	5090	5090	5090	5090	0
51	20240723	204400	128034170	5090	5090	5090	5090	0
52	20240723	204300	128034170	5090	5090	5090	5090	0
53	20240723	204200	128034170	5090	5090	5090	5090	0
54	20240723	204100	128034170	5090	5090	5090	5090	0
55	20240723	204000	128034170	5090	5090	5090	5090	0
56	20240723	203900	128034170	5090	5090	5090	5090	0
57	20240723	203800	128034170	5090	5090	5090	5090	0
58	20240723	203700	128034170	5090	5090	5090	5090	0
59	20240723	203600	128034170	5090	5090	5090	5090	0
60	20240723	203500	128034170	5090	5090	5090	5090	0
61	20240723	203400	128034170	5090	5090	5090	5090	0
62	20240723	203300	128034170	5090	5090	5090	5090	99
63	20240723	203200	128034170	5090	5090	5090	5090	0
64	20240723	203100	128034170	5090	5090	5090	5090	0
65	20240723	203000	128034170	5090	5090	5090	5090	0
66	20240723	202900	128034170	5090	5090	5090	5090	0
67	20240723	202800	128034170	5090	5090	5090	5090	0
68	20240723	202700	128034170	5090	5090	5090	5090	0
69	20240723	202600	128034170	5090	5090	5090	5090	0
70	20240723	202500	128034170	5090	5090	5090	5090	0
71	20240723	202400	128034170	5090	5090	5090	5090	0
72	20240723	202300	128034170	5090	5090	5090	5090	0
73	20240723	202200	128034170	5090	5090	5090	5090	0
74	20240723	202100	128034170	5090	5090	5090	5090	0
75	20240723	202000	128034170	5090	5090	5090	5090	0
76	20240723	201900	128034170	5090	5090	5090	5090	0
77	20240723	201800	128034170	5090	5090	5090	5090	0
78	20240723	201700	128034170	5090	5090	5090	5090	0
79	20240723	201600	128034170	5090	5090	5090	5090	0
80	20240723	201500	128034170	5090	5090	5090	5090	0
81	20240723	201400	128034170	5090	5090	5090	5090	0
82	20240723	201300	128034170	5090	5090	5090	5090	0
83	20240723	201200	128034170	5090	5090	5090	5090	0
84	20240723	201100	128034170	5090	5090	5090	5090	0
85	20240723	201000	128034170	5090	5090	5090	5090	0
86	20240723	200900	128034170	5090	5090	5090	5090	0
87	20240723	200800	128034170	5090	5090	5090	5090	0
88	20240723	200700	128034170	5090	5090	5090	5090	0
89	20240723	200600	128034170	5090	5090	5090	5090	0
90	20240723	200500	128034170	5090	5090	5090	5090	0
91	20240723	200400	128034170	5090	5090	5090	5090	0
92	20240723	200300	128034170	5090	5090	5090	5090	99
93	20240723	200200	128034170	5090	5090	5090	5090	0
94	20240723	200100	128034170	5090	5090	5090	5090	0
95	20240723	200000	128034170	5090	5090	5090	5090	0
96	20240723	195900	128034170	5090	5090	5090	5090	0
97	20240723	195800	128034170	5090	5090	5090	5090	0
98	20240723	195700	128034170	5090	5090	5090	5090	0
99	20240723	195600	128034170	5090	5090	5090	5090	0
100	20240723	195500	128034170	5090	5090	5090	5090	0
101	20240723	195400	128034170	5090	5090	5090	5090	0
102	20240723	195300	128034170	5090	5090	5090	5090	0
103	20240723	195200	128034170	5090	5090	5090	5090	0
104	20240723	195100	128034170	5090	5090	5090	5090	0
105	20240723	195000	128034170	5090	5090	5090	5090	0
106	20240723	194900	128034170	5090	5090	5090	5090	0
107	20240723	194800	128034170	5090	5090	5090	5090	0
108	20240723	194700	128034170	5090	5090	5090	5090	0
109	20240723	194600	128034170	5090	5090	5090	5090	0
110	20240723	194500	128034170	5090	5090	5090	5090	0
111	20240723	194400	128034170	5090	5090	5090	5090	0
112	20240723	194300	128034170	5090	5090	5090	5090	0
113	20240723	194200	128034170	5090	5090	5090	5090	0
114	20240723	194100	128034170	5090	5090	5090	5090	0
115	20240723	194000	128034170	5090	5090	5090	5090	0
116	20240723	193900	128034170	5090	5090	5090	5090	0
117	20240723	193800	128034170	5090	5090	5090	5090	0
118	20240723	193700	128034170	5090	5090	5090	5090	0
119	20240723	193600	128034170	5090	5090	5090	5090	0
120	20240723	193500	128034170	5090	5090	5090	5090	0
121	20240723	193400	128034170	5090	5090	5090	5090	0
122	20240723	193300	128034170	5090	5090	5090	5090	99
123	20240723	193200	128034170	5090	5090	5090	5090	0
124	20240723	193100	128034170	5090	5090	5090	5090	0
125	20240723	193000	128034170	5090	5090	5090	5090	0
126	20240723	192900	128034170	5090	5090	5090	5090	0
127	20240723	192800	128034170	5090	5090	5090	5090	0
128	20240723	192700	128034170	5090	5090	5090	5090	0
129	20240723	192600	128034170	5090	5090	5090	5090	0
130	20240723	192500	128034170	5090	5090	5090	5090	0
131	20240723	192400	128034170	5090	5090	5090	5090	0
132	20240723	192300	128034170	5090	5090	5090	5090	0
133	20240723	192200	128034170	5090	5090	5090	5090	0
134	20240723	192100	128034170	5090	5090	5090	5090	0
135	20240723	192000	128034170	5090	5090	5090	5090	0
136	20240723	191900	128034170	5090	5090	5090	5090	0
137	20240723	191800	128034170	5090	5090	5090	5090	0
138	20240723	191700	128034170	5090	5090	5090	5090	0
139	20240723	191600	128034170	5090	5090	5090	5090	0
140	20240723	191500	128034170	5090	5090	5090	5090	0
141	20240723	191400	128034170	5090	5090	5090	5090	0
142	20240723	191300	128034170	5090	5090	5090	5090	0
143	20240723	191200	128034170	5090	5090	5090	5090	0
144	20240723	191100	128034170	5090	5090	5090	5090	0
145	20240723	191000	128034170	5090	5090	5090	5090	0
146	20240723	190900	128034170	5090	5090	5090	5090	0
147	20240723	190800	128034170	5090	5090	5090	5090	0
148	20240723	190700	128034170	5090	5090	5090	5090	0
149	20240723	190600	128034170	5090	5090	5090	5090	0
150	20240723	190500	128034170	5090	5090	5090	5090	0
151	20240723	190400	128034170	5090	5090	5090	5090	0
152	20240723	190300	128034170	5090	5090	5090	5090	99
153	20240723	190200	128034170	5090	5090	5090	5090	0
154	20240723	190100	128034170	5090	5090	5090	5090	0
155	20240723	190000	128034170	5090	5090	5090	5090	0
156	20240723	185900	128034170	5090	5090	5090	5090	0
157	20240723	185800	128034170	5090	5090	5090	5090	0
158	20240723	185700	128034170	5090	5090	5090	5090	0
159	20240723	185600	128034170	5090	5090	5090	5090	0
160	20240723	185500	128034170	5090	5090	5090	5090	0
161	20240723	185400	128034170	5090	5090	5090	5090	0
162	20240723	185300	128034170	5090	5090	5090	5090	0
163	20240723	185200	128034170	5090	5090	5090	5090	0
164	20240723	185100	128034170	5090	5090	5090	5090	0
165	20240723	185000	128034170	5090	5090	5090	5090	0
166	20240723	184900	128034170	5090	5090	5090	5090	0
167	20240723	184800	128034170	5090	5090	5090	5090	0
168	20240723	184700	128034170	5090	5090	5090	5090	0
169	20240723	184600	128034170	5090	5090	5090	5090	0
170	20240723	184500	128034170	5090	5090	5090	5090	0
171	20240723	184400	128034170	5090	5090	5090	5090	0
172	20240723	184300	128034170	5090	5090	5090	5090	0
173	20240723	184200	128034170	5090	5090	5090	5090	0
174	20240723	184100	128034170	5090	5090	5090	5090	0
175	20240723	184000	128034170	5090	5090	5090	5090	0
176	20240723	183900	128034170	5090	5090	5090	5090	0
177	20240723	183800	128034170	5090	5090	5090	5090	0
178	20240723	183700	128034170	5090	5090	5090	5090	0
179	20240723	183600	128034170	5090	5090	5090	5090	0
180	20240723	183500	128034170	5090	5090	5090	5090	0
181	20240723	183400	128034170	5090	5090	5090	5090	0
182	20240723	183300	128034170	5090	5090	5090	5090	99
183	20240723	183200	128034170	5090	5090	5090	5090	0
184	20240723	183100	128034170	5090	5090	5090	5090	0
185	20240723	183000	128034170	5090	5090	5090	5090	0
186	20240723	182900	128034170	5090	5090	5090	5090	0
187	20240723	182800	128034170	5090	5090	5090	5090	0
188	20240723	182700	128034170	5090	5090	5090	5090	0
189	20240723	182600	128034170	5090	5090	5090	5090	0
190	20240723	182500	128034170	5090	5090	5090	5090	0
191	20240723	182400	128034170	5090	5090	5090	5090	0
192	20240723	182300	128034170	5090	5090	5090	5090	0
193	20240723	182200	128034170	5090	5090	5090	5090	0
194	20240723	182100	128034170	5090	5090	5090	5090	0
195	20240723	182000	128034170	5090	5090	5090	5090	0
196	20240723	181900	128034170	5090	5090	5090	5090	0
197	20240723	181800	128034170	5090	5090	5090	5090	0
198	20240723	181700	128034170	5090	5090	5090	5090	0
199	20240723	181600	128034170	5090	5090	5090	5090	0
200	20240723	181500	128034170	5090	5090	5090	5090	0
201	20240723	181400	128034170	5090	5090	5090	5090	0
202	20240723	181300	128034170	5090	5090	5090	5090	0
203	20240723	181200	128034170	5090	5090	5090	5090	0
204	20240723	181100	128034170	5090	5090	5090	5090	0
205	20240723	181000	128034170	5090	5090	5090	5090	0
206	20240723	180900	128034170	5090	5090	5090	5090	0
207	20240723	180800	128034170	5090	5090	5090	5090	0
208	20240723	180700	128034170	5090	5090	5090	5090	0
209	20240723	180600	128034170	5090	5090	5090	5090	0
210	20240723	180500	128034170	5090	5090	5090	5090	0
211	20240723	180400	128034170	5090	5090	5090	5090	0
212	20240723	180300	128034170	5090	5090	5090	5090	99
213	20240723	180200	128034170	5090	5090	5090	5090	0
214	20240723	180100	128034170	5090	5090	5090	5090	0
215	20240723	180000	128034170	5090	5090	5090	5090	0
216	20240723	175900	128034170	5090	5090	5090	5090	0
217	20240723	175800	128034170	5090	5090	5090	5090	0
218	20240723	175700	128034170	5090	5090	5090	5090	0
219	20240723	175600	128034170	5090	5090	5090	5090	0
220	20240723	175500	128034170	5090	5090	5090	5090	0
221	20240723	175400	128034170	5090	5090	5090	5090	0
222	20240723	175300	128034170	5090	5090	5090	5090	0
223	20240723	175200	128034170	5090	5090	5090	5090	0
224	20240723	175100	128034170	5090	5090	5090	5090	0
225	20240723	175000	128034170	5090	5090	5090	5090	0
226	20240723	174900	128034170	5090	5090	5090	5090	0
227	20240723	174800	128034170	5090	5090	5090	5090	0
228	20240723	174700	128034170	5090	5090	5090	5090	0
229	20240723	174600	128034170	5090	5090	5090	5090	0
230	20240723	174500	128034170	5090	5090	5090	5090	0
231	20240723	174400	128034170	5090	5090	5090	5090	0
232	20240723	174300	128034170	5090	5090	5090	5090	0
233	20240723	174200	128034170	5090	5090	5090	5090	0
234	20240723	174100	128034170	5090	5090	5090	5090	0
235	20240723	174000	128034170	5090	5090	5090	5090	0
236	20240723	173900	128034170	5090	5090	5090	5090	0
237	20240723	173800	128034170	5090	5090	5090	5090	0
238	20240723	173700	128034170	5090	5090	5090	5090	0
239	20240723	173600	128034170	5090	5090	5090	5090	0
240	20240723	173500	128034170	5090	5090	5090	5090	0
241	20240723	173400	128034170	5090	5090	5090	5090	0
242	20240723	173300	128034170	5090	5090	5090	5090	99
243	20240723	173200	128034170	5090	5090	5090	5090	0
244	20240723	173100	128034170	5090	5090	5090	5090	0
245	20240723	173000	128034170	5090	5090	5090	5090	0
246	20240723	172900	128034170	5090	5090	5090	5090	0
247	20240723	172800	128034170	5090	5090	5090	5090	0
248	20240723	172700	128034170	5090	5090	5090	5090	0
249	20240723	172600	128034170	5090	5090	5090	5090	0
250	20240723	172500	128034170	5090	5090	5090	5090	0
251	20240723	172400	128034170	5090	5090	5090	5090	0
252	20240723	172300	128034170	5090	5090	5090	5090	0
253	20240723	172200	128034170	5090	5090	5090	5090	0
254	20240723	172100	128034170	5090	5090	5090	5090	0
255	20240723	172000	128034170	5090	5090	5090	5090	0
256	20240723	171900	128034170	5090	5090	5090	5090	0
257	20240723	171800	128034170	5090	5090	5090	5090	0
258	20240723	171700	128034170	5090	5090	5090	5090	0
259	20240723	171600	128034170	5090	5090	5090	5090	0
260	20240723	171500	128034170	5090	5090	5090	5090	0
261	20240723	171400	128034170	5090	5090	5090	5090	0
262	20240723	171300	128034170	5090	5090	5090	5090	0
263	20240723	171200	128034170	5090	5090	5090	5090	0
264	20240723	171100	128034170	5090	5090	5090	5090	0
265	20240723	171000	128034170	5090	5090	5090	5090	0
266	20240723	170900	128034170	5090	5090	5090	5090	0
267	20240723	170800	128034170	5090	5090	5090	5090	0
268	20240723	170700	128034170	5090	5090	5090	5090	0
269	20240723	170600	128034170	5090	5090	5090	5090	0
270	20240723	170500	128034170	5090	5090	5090	5090	0
271	20240723	170400	128034170	5090	5090	5090	5090	0
272	20240723	170300	128034170	5090	5090	5090	5090	99
273	20240723	170200	128034170	5090	5090	5090	5090	0
274	20240723	170100	128034170	5090	5090	5090	5090	0
275	20240723	170000	128034170	5090	5090	5090	5090	0
276	20240723	165900	128034170	5090	5090	5090	5090	0
277	20240723	165800	128034170	5090	5090	5090	5090	0
278	20240723	165700	128034170	5090	5090	5090	5090	0
279	20240723	165600	128034170	5090	5090	5090	5090	0
280	20240723	165500	128034170	5090	5090	5090	5090	0
281	20240723	165400	128034170	5090	5090	5090	5090	0
282	20240723	165300	128034170	5090	5090	5090	5090	0
283	20240723	165200	128034170	5090	5090	5090	5090	0
284	20240723	165100	128034170	5090	5090	5090	5090	0
285	20240723	165000	128034170	5090	5090	5090	5090	0
286	20240723	164900	128034170	5090	5090	5090	5090	0
287	20240723	164800	128034170	5090	5090	5090	5090	0
288	20240723	164700	128034170	5090	5090	5090	5090	0
289	20240723	164600	128034170	5090	5090	5090	5090	0
290	20240723	164500	128034170	5090	5090	5090	5090	0
291	20240723	164400	128034170	5090	5090	5090	5090	0
292	20240723	164300	128034170	5090	5090	5090	5090	0
293	20240723	164200	128034170	5090	5090	5090	5090	0
294	20240723	164100	128034170	5090	5090	5090	5090	0
295	20240723	164000	128034170	5090	5090	5090	5090	0
296	20240723	163900	128034170	5090	5090	5090	5090	0
297	20240723	163800	128034170	5090	5090	5090	5090	0
298	20240723	163700	128034170	5090	5090	5090	5090	0
299	20240723	163600	128034170	5090	5090	5090	5090	0
300	20240723	163500	128034170	5090	5090	5090	5090	0
301	20240723	163400	128034170	5090	5090	5090	5090	0
302	20240723	163300	128034170	5090	5090	5090	5090	99
303	20240723	163200	128034170	5090	5090	5090	5090	0
304	20240723	163100	128034170	5090	5090	5090	5090	0
305	20240723	163000	128034170	5090	5090	5090	5090	0
306	20240723	162900	128034170	5090	5090	5090	5090	0
307	20240723	162800	128034170	5090	5090	5090	5090	0
308	20240723	162700	128034170	5090	5090	5090	5090	0
309	20240723	162600	128034170	5090	5090	5090	5090	0
310	20240723	162500	128034170	5090	5090	5090	5090	0
311	20240723	162400	128034170	5090	5090	5090	5090	0
312	20240723	162300	128034170	5090	5090	5090	5090	0
313	20240723	162200	128034170	5090	5090	5090	5090	0
314	20240723	162100	128034170	5090	5090	5090	5090	0
315	20240723	162000	128034170	5090	5090	5090	5090	0
316	20240723	161900	128034170	5090	5090	5090	5090	0
317	20240723	161800	128034170	5090	5090	5090	5090	0
318	20240723	161700	128034170	5090	5090	5090	5090	0
319	20240723	161600	128034170	5090	5090	5090	5090	0
320	20240723	161500	128034170	5090	5090	5090	5090	0
321	20240723	161400	128034170	5090	5090	5090	5090	0
322	20240723	161300	128034170	5090	5090	5090	5090	0
323	20240723	161200	128034170	5090	5090	5090	5090	0
324	20240723	161100	128034170	5090	5090	5090	5090	0
325	20240723	161000	128034170	5090	5090	5090	5090	0
326	20240723	160900	128034170	5090	5090	5090	5090	0
327	20240723	160800	128034170	5090	5090	5090	5090	0
328	20240723	160700	128034170	5090	5090	5090	5090	0
329	20240723	160600	128034170	5090	5090	5090	5090	0
330	20240723	160500	128034170	5090	5090	5090	5090	0
331	20240723	160400	128034170	5090	5090	5090	5090	0
332	20240723	160300	128034170	5090	5090	5090	5090	99
333	20240723	160200	128034170	5090	5090	5090	5090	0
334	20240723	160100	128034170	5090	5090	5090	5090	0
335	20240723	160000	128034170	5090	5090	5090	5090	0
336	20240723	155900	128034170	5090	5090	5090	5090	0
337	20240723	155800	128034170	5090	5090	5090	5090	0
338	20240723	155700	128034170	5090	5090	5090	5090	0
339	20240723	155600	128034170	5090	5090	5090	5090	0
340	20240723	155500	128034170	5090	5090	5090	5090	0
341	20240723	155400	128034170	5090	5090	5090	5090	0
342	20240723	155300	128034170	5090	5090	5090	5090	0
343	20240723	155200	128034170	5090	5090	5090	5090	0
344	20240723	155100	128034170	5090	5090	5090	5090	0
345	20240723	155000	128034170	5090	5090	5090	5090	0
346	20240723	154900	128034170	5090	5090	5090	5090	0
347	20240723	154800	128034170	5090	5090	5090	5090	0
348	20240723	154700	128034170	5090	5090	5090	5090	0
349	20240723	154600	128034170	5090	5090	5090	5090	0
350	20240723	154500	128034170	5090	5090	5090	5090	0
351	20240723	154400	128034170	5090	5090	5090	5090	0
352	20240723	154300	128034170	5090	5090	5090	5090	0
353	20240723	154200	128034170	5090	5090	5090	5090	0
354	20240723	154100	128034170	5090	5090	5090	5090	0
355	20240723	154000	128034170	5090	5090	5090	5090	0
356	20240723	153900	128034170	5090	5090	5090	5090	0
357	20240723	153800	128034170	5090	5090	5090	5090	0
358	20240723	153700	128034170	5090	5090	5090	5090	0
359	20240723	153600	128034170	5090	5090	5090	5090	0
360	20240723	153500	128034170	5090	5090	5090	5090	0
361	20240723	153400	128034170	5090	5090	5090	5090	0
362	20240723	153300	128034170	5090	5090	5090	5090	99
363	20240723	153200	128034170	5090	5090	5090	5090	0
364	20240723	153100	128034170	5090	5090	5090	5090	0
365	20240723	153000	128034170	5090	5090	5090	5090	99
366	20240723	152900	127530260	5070	5070	5070	5070	0
367	20240723	152800	127530260	5070	5070	5070	5070	0
368	20240723	152700	127530260	5070	5070	5070	5070	0
369	20240723	152600	127530260	5070	5070	5070	5070	0
370	20240723	152500	127530260	5070	5070	5070	5070	0
371	20240723	152400	127530260	5070	5070	5070	5070	0
372	20240723	152300	127530260	5070	5070	5070	5070	0
373	20240723	152200	127530260	5070	5070	5070	5070	0
374	20240723	152100	127530260	5070	5070	5070	5070	0
375	20240723	152000	127530260	5070	5070	5070	5070	0
376	20240723	151900	127530260	5070	5070	5070	5070	0
377	20240723	151800	127530260	5070	5070	5070	5070	0
378	20240723	151700	127530260	5070	5080	5080	5070	416
379	20240723	151600	125417800	5080	5080	5080	5080	0
380	20240723	151500	125417800	5080	5080	5080	5080	0
381	20240723	151400	125417800	5080	5080	5080	5080	0
382	20240723	151300	125417800	5080	5080	5080	5080	0
383	20240723	151200	125417800	5080	5080	5080	5080	0
384	20240723	151100	125417800	5080	5080	5080	5080	0
385	20240723	151000	125417800	5080	5080	5080	5080	20
386	20240723	150900	125316200	5080	5080	5080	5080	0
387	20240723	150800	125316200	5080	5080	5080	5080	0
388	20240723	150700	125316200	5080	5080	5080	5080	0
389	20240723	150600	125316200	5080	5080	5080	5080	0
390	20240723	150500	125316200	5080	5080	5080	5080	2132
391	20240723	150400	114485640	5090	5090	5090	5090	0
392	20240723	150300	114485640	5090	5090	5090	5090	0
393	20240723	150200	114485640	5090	5090	5090	5090	0
394	20240723	150100	114485640	5090	5090	5090	5090	0
395	20240723	150000	114485640	5090	5090	5090	5090	104
396	20240723	145900	113956280	5090	5090	5090	5090	0
397	20240723	145800	113956280	5090	5090	5090	5090	0
398	20240723	145700	113956280	5090	5090	5090	5090	104
399	20240723	145600	113426920	5090	5090	5090	5090	0
400	20240723	145500	113426920	5090	5090	5090	5090	0
401	20240723	145400	113426920	5090	5090	5090	5090	104
402	20240723	145300	112897560	5090	5090	5090	5090	12
403	20240723	145200	112836480	5090	5090	5090	5090	0
404	20240723	145100	112836480	5090	5090	5090	5090	104
405	20240723	145000	112307120	5090	5090	5090	5090	0
406	20240723	144900	112307120	5090	5090	5090	5090	0
407	20240723	144800	112307120	5090	5090	5090	5090	104
408	20240723	144700	111777760	5090	5090	5090	5090	0
409	20240723	144600	111777760	5090	5090	5090	5090	0
410	20240723	144500	111777760	5090	5090	5090	5090	104
411	20240723	144400	111248400	5090	5090	5090	5090	0
412	20240723	144300	111248400	5090	5090	5090	5090	2
413	20240723	144200	111238220	5090	5090	5090	5090	104
414	20240723	144100	110708860	5090	5090	5090	5090	0
415	20240723	144000	110708860	5090	5090	5090	5090	0
416	20240723	143900	110708860	5090	5090	5090	5090	104
417	20240723	143800	110179500	5090	5090	5090	5090	0
418	20240723	143700	110179500	5090	5090	5090	5090	0
419	20240723	143600	110179500	5090	5090	5090	5090	104
420	20240723	143500	109650140	5090	5090	5090	5090	0
421	20240723	143400	109650140	5090	5090	5090	5090	0
422	20240723	143300	109650140	5090	5090	5090	5090	104
423	20240723	143200	109120780	5090	5090	5090	5090	0
424	20240723	143100	109120780	5090	5090	5090	5090	104
425	20240723	143000	108591420	5090	5090	5090	5090	0
426	20240723	142900	108591420	5090	5090	5090	5090	0
427	20240723	142800	108591420	5090	5090	5090	5090	104
428	20240723	142700	108062060	5090	5090	5090	5090	0
429	20240723	142600	108062060	5090	5090	5090	5090	0
430	20240723	142500	108062060	5090	5090	5090	5090	104
431	20240723	142400	107532700	5090	5090	5090	5090	0
432	20240723	142300	107532700	5090	5090	5090	5090	0
433	20240723	142200	107532700	5090	5080	5090	5080	154
434	20240723	142100	106749340	5090	5090	5090	5090	100
435	20240723	142000	106240340	5090	5090	5090	5090	0
436	20240723	141900	106240340	5090	5090	5090	5090	104
437	20240723	141800	105710980	5080	5080	5080	5080	0
438	20240723	141700	105710980	5080	5080	5080	5080	3
439	20240723	141600	105695740	5090	5090	5090	5090	104
440	20240723	141500	105166380	5090	5090	5090	5090	0
441	20240723	141400	105166380	5090	5090	5090	5090	0
442	20240723	141300	105166380	5090	5090	5090	5090	104
443	20240723	141200	104637020	5090	5090	5090	5090	0
444	20240723	141100	104637020	5090	5090	5090	5090	0
445	20240723	141000	104637020	5090	5090	5090	5090	104
446	20240723	140900	104107660	5090	5090	5090	5090	0
447	20240723	140800	104107660	5090	5090	5090	5090	0
448	20240723	140700	104107660	5090	5090	5090	5090	3472
449	20240723	140600	86435180	5100	5100	5100	5100	0
450	20240723	140500	86435180	5100	5100	5100	5100	0
451	20240723	140400	86435180	5100	5100	5100	5100	104
452	20240723	140300	85904780	5100	5100	5100	5100	0
453	20240723	140200	85904780	5100	5100	5100	5100	104
454	20240723	140100	85374380	5100	5100	5100	5100	0
455	20240723	140000	85374380	5100	5100	5100	5100	0
456	20240723	135900	85374380	5100	5100	5100	5100	104
457	20240723	135800	84843980	5100	5100	5100	5100	0
458	20240723	135700	84843980	5100	5100	5100	5100	0
459	20240723	135600	84843980	5100	5100	5100	5100	104
460	20240723	135500	84313580	5100	5100	5100	5100	0
461	20240723	135400	84313580	5100	5100	5100	5100	0
462	20240723	135300	84313580	5100	5100	5100	5100	105
463	20240723	135200	83778080	5100	5100	5100	5100	0
464	20240723	135100	83778080	5100	5100	5100	5100	0
465	20240723	135000	83778080	5100	5100	5100	5100	104
466	20240723	134900	83247680	5100	5100	5100	5100	0
467	20240723	134800	83247680	5100	5100	5100	5100	0
468	20240723	134700	83247680	5100	5100	5100	5100	104
469	20240723	134600	82717280	5100	5100	5100	5100	0
470	20240723	134500	82717280	5100	5100	5100	5100	0
471	20240723	134400	82717280	5100	5100	5100	5100	104
472	20240723	134300	82186880	5100	5100	5100	5100	0
473	20240723	134200	82186880	5100	5100	5100	5100	0
474	20240723	134100	82186880	5100	5100	5100	5100	104
475	20240723	134000	81656480	5100	5100	5100	5100	0
476	20240723	133900	81656480	5100	5100	5100	5100	0
477	20240723	133800	81656480	5100	5100	5100	5100	104
478	20240723	133700	81126080	5100	5100	5100	5100	0
479	20240723	133600	81126080	5100	5100	5100	5100	104
480	20240723	133500	80595680	5100	5100	5100	5100	0
481	20240723	133400	80595680	5100	5100	5100	5100	0
482	20240723	133300	80595680	5100	5100	5100	5100	104
483	20240723	133200	80065280	5100	5100	5100	5100	0
484	20240723	133100	80065280	5100	5100	5100	5100	0
485	20240723	133000	80065280	5100	5100	5100	5100	104
486	20240723	132900	79534880	5100	5100	5100	5100	0
487	20240723	132800	79534880	5100	5100	5100	5100	0
488	20240723	132700	79534880	5100	5100	5100	5100	104
489	20240723	132600	79004480	5090	5090	5090	5090	140
490	20240723	132500	78291880	5100	5100	5100	5100	0
491	20240723	132400	78291880	5100	5100	5100	5100	104
492	20240723	132300	77761480	5100	5100	5100	5100	0
493	20240723	132200	77761480	5100	5100	5100	5100	0
494	20240723	132100	77761480	5100	5100	5100	5100	104
495	20240723	132000	77231080	5090	5090	5090	5090	0
496	20240723	131900	77231080	5090	5090	5090	5090	0
497	20240723	131800	77231080	5090	5090	5090	5090	0
498	20240723	131700	77231080	5090	5090	5090	5090	204
499	20240723	131600	76192720	5100	5100	5100	5100	0
500	20240723	131500	76192720	5100	5100	5100	5100	104
501	20240723	131400	75662320	5100	5100	5100	5100	0
502	20240723	131300	75662320	5100	5100	5100	5100	0
503	20240723	131200	75662320	5100	5100	5100	5100	104
504	20240723	131100	75131920	5100	5100	5100	5100	0
505	20240723	131000	75131920	5100	5100	5100	5100	104
506	20240723	130900	74601520	5100	5100	5100	5100	0
507	20240723	130800	74601520	5100	5100	5100	5100	0
508	20240723	130700	74601520	5100	5100	5100	5100	104
509	20240723	130600	74071120	5090	5090	5090	5090	0
510	20240723	130500	74071120	5090	5090	5090	5090	0
511	20240723	130400	74071120	5090	5090	5090	5090	0
512	20240723	130300	74071120	5090	5090	5090	5090	0
513	20240723	130200	74071120	5090	5090	5090	5090	0
514	20240723	130100	74071120	5090	5090	5090	5090	285
515	20240723	130000	72620470	5090	5090	5090	5090	0
516	20240723	125900	72620470	5090	5090	5090	5090	0
517	20240723	125800	72620470	5090	5090	5090	5090	127
518	20240723	125700	71974040	5090	5090	5090	5090	0
519	20240723	125600	71974040	5090	5090	5090	5090	0
520	20240723	125500	71974040	5090	5090	5090	5090	104
521	20240723	125400	71444680	5090	5090	5090	5090	145
522	20240723	125300	70706630	5090	5090	5090	5090	0
523	20240723	125200	70706630	5090	5090	5090	5090	104
524	20240723	125100	70177270	5090	5090	5090	5090	19
525	20240723	125000	70080560	5090	5090	5090	5090	100
526	20240723	124900	69571560	5100	5100	5100	5100	104
527	20240723	124800	69041160	5100	5100	5100	5100	0
528	20240723	124700	69041160	5100	5100	5100	5100	0
529	20240723	124600	69041160	5100	5090	5100	5090	276
530	20240723	124500	67635270	5090	5090	5090	5090	0
531	20240723	124400	67635270	5090	5090	5090	5090	104
532	20240723	124300	67105910	5090	5090	5090	5090	0
533	20240723	124200	67105910	5090	5090	5090	5090	0
534	20240723	124100	67105910	5090	5090	5090	5090	104
535	20240723	124000	66576550	5090	5090	5090	5090	104
536	20240723	123900	66047190	5080	5080	5080	5080	0
537	20240723	123800	66047190	5080	5080	5080	5080	0
538	20240723	123700	66047190	5080	5090	5090	5080	210
539	20240723	123600	64979050	5100	5100	5100	5100	0
540	20240723	123500	64979050	5100	5090	5100	5090	204
541	20240723	123400	63939650	5090	5090	5090	5090	0
542	20240723	123300	63939650	5090	5090	5090	5090	0
543	20240723	123200	63939650	5090	5090	5090	5090	222
544	20240723	123100	62809670	5090	5090	5090	5090	0
545	20240723	123000	62809670	5090	5090	5090	5090	1
546	20240723	122900	62804580	5090	5090	5090	5090	112
547	20240723	122800	62234500	5090	5090	5090	5090	21
548	20240723	122700	62127610	5090	5090	5090	5090	0
549	20240723	122600	62127610	5090	5090	5090	5090	104
550	20240723	122500	61598250	5090	5090	5090	5090	0
551	20240723	122400	61598250	5090	5090	5090	5090	0
552	20240723	122300	61598250	5090	5090	5090	5090	104
553	20240723	122200	61068890	5090	5090	5090	5090	0
554	20240723	122100	61068890	5090	5090	5090	5090	104
555	20240723	122000	60539530	5090	5090	5090	5090	0
556	20240723	121900	60539530	5090	5090	5090	5090	0
557	20240723	121800	60539530	5090	5090	5090	5090	104
558	20240723	121700	60010170	5090	5090	5090	5090	0
559	20240723	121600	60010170	5090	5090	5090	5090	0
560	20240723	121500	60010170	5090	5090	5090	5090	133
561	20240723	121400	59333200	5090	5090	5090	5090	0
562	20240723	121300	59333200	5090	5090	5090	5090	0
563	20240723	121200	59333200	5090	5090	5090	5090	104
564	20240723	121100	58803840	5090	5090	5090	5090	0
565	20240723	121000	58803840	5090	5090	5090	5090	0
566	20240723	120900	58803840	5090	5090	5090	5090	104
567	20240723	120800	58274480	5090	5090	5090	5090	0
568	20240723	120700	58274480	5090	5090	5090	5090	0
569	20240723	120600	58274480	5090	5090	5090	5090	104
570	20240723	120500	57745120	5090	5090	5090	5090	0
571	20240723	120400	57745120	5090	5090	5090	5090	0
572	20240723	120300	57745120	5090	5090	5090	5090	104
573	20240723	120200	57215760	5090	5090	5090	5090	0
574	20240723	120100	57215760	5090	5090	5090	5090	0
575	20240723	120000	57215760	5090	5090	5090	5090	104
576	20240723	115900	56686400	5090	5090	5090	5090	0
577	20240723	115800	56686400	5090	5090	5090	5090	0
578	20240723	115700	56686400	5090	5090	5090	5090	104
579	20240723	115600	56157040	5090	5090	5090	5090	85
580	20240723	115500	55724390	5100	5100	5100	5100	104
581	20240723	115400	55193990	5100	5100	5100	5100	0
582	20240723	115300	55193990	5100	5100	5100	5100	0
583	20240723	115200	55193990	5100	5100	5100	5100	104
584	20240723	115100	54663590	5100	5100	5100	5100	0
585	20240723	115000	54663590	5100	5100	5100	5100	1
586	20240723	114900	54658490	5100	5100	5100	5100	104
587	20240723	114800	54128090	5100	5100	5100	5100	0
588	20240723	114700	54128090	5100	5100	5100	5100	0
589	20240723	114600	54128090	5100	5100	5100	5100	104
590	20240723	114500	53597690	5100	5100	5100	5100	0
591	20240723	114400	53597690	5100	5100	5100	5100	0
592	20240723	114300	53597690	5100	5090	5100	5090	135
593	20240723	114200	52909500	5090	5090	5090	5090	29
594	20240723	114100	52761890	5090	5090	5090	5090	58
595	20240723	114000	52466670	5090	5090	5090	5090	46
596	20240723	113900	52232530	5090	5090	5090	5090	0
597	20240723	113800	52232530	5090	5090	5090	5090	0
598	20240723	113700	52232530	5090	5090	5090	5090	104
599	20240723	113600	51703170	5090	5090	5090	5090	0
600	20240723	113500	51703170	5090	5090	5090	5090	50
601	20240723	113400	51448670	5090	5090	5090	5090	257
602	20240723	113300	50140540	5090	5090	5090	5090	0
603	20240723	113200	50140540	5090	5090	5090	5090	104
604	20240723	113100	49611180	5090	5090	5090	5090	0
605	20240723	113000	49611180	5090	5090	5090	5090	0
606	20240723	112900	49611180	5090	5090	5090	5090	104
607	20240723	112800	49081820	5090	5090	5090	5090	0
608	20240723	112700	49081820	5090	5090	5090	5090	290
609	20240723	112600	47605720	5090	5090	5090	5090	104
610	20240723	112500	47076360	5080	5080	5080	5080	0
611	20240723	112400	47076360	5080	5080	5080	5080	0
612	20240723	112300	47076360	5080	5080	5080	5080	0
613	20240723	112200	47076360	5080	5080	5080	5080	0
614	20240723	112100	47076360	5080	5080	5080	5080	58
615	20240723	112000	46781720	5090	5090	5090	5090	104
616	20240723	111900	46252360	5090	5090	5090	5090	0
617	20240723	111800	46252360	5090	5090	5090	5090	29
618	20240723	111700	46104750	5090	5090	5090	5090	416
619	20240723	111600	43987310	5090	5090	5090	5090	0
620	20240723	111500	43987310	5090	5090	5090	5090	0
621	20240723	111400	43987310	5090	5090	5090	5090	104
622	20240723	111300	43457950	5080	5080	5080	5080	0
623	20240723	111200	43457950	5080	5080	5080	5080	1
624	20240723	111100	43452870	5090	5090	5090	5090	104
625	20240723	111000	42923510	5090	5090	5090	5090	0
626	20240723	110900	42923510	5090	5090	5090	5090	0
627	20240723	110800	42923510	5090	5090	5090	5090	104
628	20240723	110700	42394150	5090	5090	5090	5090	0
629	20240723	110600	42394150	5090	5090	5090	5090	104
630	20240723	110500	41864790	5090	5090	5090	5090	0
631	20240723	110400	41864790	5090	5090	5090	5090	0
632	20240723	110300	41864790	5090	5090	5090	5090	104
633	20240723	110200	41335430	5090	5090	5090	5090	0
634	20240723	110100	41335430	5090	5090	5090	5090	0
635	20240723	110000	41335430	5090	5080	5090	5080	394
636	20240723	105900	39331170	5080	5080	5080	5080	0
637	20240723	105800	39331170	5080	5080	5080	5080	0
638	20240723	105700	39331170	5080	5080	5080	5080	104
639	20240723	105600	38802850	5080	5080	5080	5080	0
640	20240723	105500	38802850	5080	5080	5080	5080	0
641	20240723	105400	38802850	5080	5080	5080	5080	104
642	20240723	105300	38274530	5080	5080	5080	5080	0
643	20240723	105200	38274530	5080	5080	5080	5080	0
644	20240723	105100	38274530	5080	5080	5080	5080	104
645	20240723	105000	37746210	5080	5080	5080	5080	0
646	20240723	104900	37746210	5080	5080	5080	5080	103
647	20240723	104800	37222970	5080	5080	5080	5080	100
648	20240723	104700	36714970	5090	5090	5090	5090	0
649	20240723	104600	36714970	5090	5090	5090	5090	0
650	20240723	104500	36714970	5090	5090	5090	5090	104
651	20240723	104400	36185610	5090	5090	5090	5090	0
652	20240723	104300	36185610	5090	5090	5090	5090	104
653	20240723	104200	35656250	5090	5090	5090	5090	0
654	20240723	104100	35656250	5090	5090	5090	5090	0
655	20240723	104000	35656250	5090	5090	5090	5090	104
656	20240723	103900	35126890	5090	5090	5090	5090	0
657	20240723	103800	35126890	5090	5090	5090	5090	0
658	20240723	103700	35126890	5090	5090	5090	5090	104
659	20240723	103600	34597530	5080	5080	5080	5080	0
660	20240723	103500	34597530	5080	5080	5080	5080	0
661	20240723	103400	34597530	5080	5080	5080	5080	5
662	20240723	103300	34572130	5080	5080	5080	5080	0
663	20240723	103200	34572130	5080	5080	5080	5080	292
664	20240723	103100	33088770	5090	5080	5090	5080	619
665	20240723	103000	29942800	5080	5080	5080	5080	0
666	20240723	102900	29942800	5080	5080	5080	5080	0
667	20240723	102800	29942800	5080	5080	5080	5080	104
668	20240723	102700	29414480	5080	5080	5080	5080	0
669	20240723	102600	29414480	5080	5080	5080	5080	0
670	20240723	102500	29414480	5080	5080	5080	5080	104
671	20240723	102400	28886160	5080	5080	5080	5080	0
672	20240723	102300	28886160	5080	5080	5080	5080	0
673	20240723	102200	28886160	5080	5080	5080	5080	109
674	20240723	102100	28332440	5080	5080	5080	5080	1
675	20240723	102000	28327360	5080	5080	5080	5080	0
676	20240723	101900	28327360	5080	5080	5080	5080	104
677	20240723	101800	27799040	5080	5080	5080	5080	0
678	20240723	101700	27799040	5080	5080	5080	5080	104
679	20240723	101600	27270720	5080	5080	5080	5080	20
680	20240723	101500	27169120	5080	5080	5080	5080	0
681	20240723	101400	27169120	5080	5080	5080	5080	104
682	20240723	101300	26640800	5080	5080	5080	5080	0
683	20240723	101200	26640800	5080	5080	5080	5080	0
684	20240723	101100	26640800	5080	5080	5080	5080	1
685	20240723	101000	26635720	5070	5070	5070	5070	0
686	20240723	100900	26635720	5070	5070	5070	5070	5
687	20240723	100800	26610370	5070	5070	5070	5070	0
688	20240723	100700	26610370	5070	5070	5070	5070	145
689	20240723	100600	25875220	5070	5070	5070	5070	0
690	20240723	100500	25875220	5070	5070	5070	5070	1
691	20240723	100400	25870150	5070	5070	5070	5070	0
692	20240723	100300	25870150	5070	5070	5070	5070	145
693	20240723	100200	25135000	5070	5070	5070	5070	0
694	20240723	100100	25135000	5070	5070	5070	5070	335
695	20240723	100000	23436550	5070	5070	5070	5070	0
696	20240723	095900	23436550	5070	5070	5070	5070	0
697	20240723	095800	23436550	5070	5070	5070	5070	0
698	20240723	095700	23436550	5070	5070	5070	5070	0
699	20240723	095600	23436550	5070	5070	5070	5070	0
700	20240723	095500	23436550	5070	5070	5070	5070	531
701	20240723	095400	20744380	5070	5070	5070	5070	0
702	20240723	095300	20744380	5070	5070	5070	5070	0
703	20240723	095200	20744380	5070	5070	5070	5070	0
704	20240723	095100	20744380	5070	5070	5070	5070	0
705	20240723	095000	20744380	5070	5070	5070	5070	0
706	20240723	094900	20744380	5070	5070	5070	5070	13
707	20240723	094800	20678470	5070	5070	5070	5070	0
708	20240723	094700	20678470	5070	5070	5070	5070	0
709	20240723	094600	20678470	5070	5070	5070	5070	0
710	20240723	094500	20678470	5070	5070	5070	5070	0
711	20240723	094400	20678470	5070	5070	5070	5070	0
712	20240723	094300	20678470	5070	5070	5070	5070	0
713	20240723	094200	20678470	5070	5070	5070	5070	1
714	20240723	094100	20673400	5070	5070	5070	5070	0
715	20240723	094000	20673400	5070	5070	5070	5070	0
716	20240723	093900	20673400	5070	5070	5070	5070	20
717	20240723	093800	20572000	5070	5070	5070	5070	82
718	20240723	093700	20156260	5060	5060	5060	5060	0
719	20240723	093600	20156260	5060	5060	5060	5060	0
720	20240723	093500	20156260	5060	5060	5060	5060	0
721	20240723	093400	20156260	5060	5060	5060	5060	0
722	20240723	093300	20156260	5060	5060	5060	5060	0
723	20240723	093200	20156260	5060	5060	5060	5060	0
724	20240723	093100	20156260	5060	5060	5060	5060	0
725	20240723	093000	20156260	5060	5060	5060	5060	11
726	20240723	092900	20100600	5060	5060	5060	5060	0
727	20240723	092800	20100600	5060	5060	5060	5060	189
728	20240723	092700	19144260	5060	5060	5060	5060	0
729	20240723	092600	19144260	5060	5060	5060	5060	0
730	20240723	092500	19144260	5060	5060	5060	5060	0
731	20240723	092400	19144260	5060	5060	5060	5060	0
732	20240723	092300	19144260	5060	5060	5060	5060	0
733	20240723	092200	19144260	5060	5060	5060	5060	0
734	20240723	092100	19144260	5060	5060	5060	5060	0
735	20240723	092000	19144260	5060	5060	5060	5060	0
736	20240723	091900	19144260	5060	5060	5060	5060	0
737	20240723	091800	19144260	5060	5060	5060	5060	0
738	20240723	091700	19144260	5060	5060	5060	5060	0
739	20240723	091600	19144260	5060	5060	5060	5060	34
740	20240723	091500	18972220	5050	5050	5050	5050	0
741	20240723	091400	18972220	5050	5050	5050	5050	0
742	20240723	091300	18972220	5050	5040	5050	5040	2
743	20240723	091200	18962130	5030	5030	5030	5030	0
744	20240723	091100	18962130	5030	5030	5030	5030	3000
745	20240723	091000	3872130	5030	5030	5030	5030	50
746	20240723	090900	3620630	5030	5030	5030	5030	600
747	20240723	090800	602630	5070	5070	5070	5070	3
748	20240723	090700	587420	5030	5060	5060	5030	55
749	20240723	090600	309880	5080	5080	5080	5080	0
750	20240723	090500	309880	5080	5080	5080	5080	0
751	20240723	090400	309880	5080	5080	5080	5080	0
752	20240723	090300	309880	5080	5080	5080	5080	0
753	20240723	090200	309880	5080	5080	5080	5080	30
754	20240723	090100	157480	5080	5080	5080	5080	0
755	20240723	090000	157480	5080	5080	5080	5080	31