KissMeData/388610/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204500	8453420	5280	5270	5280	5270	2
3	20230724	204400	8453420	5280	5280	5280	5280	0
4	20230724	204300	8453420	5280	5280	5280	5280	0
5	20230724	204200	8453420	5280	5280	5280	5280	0
6	20230724	204100	8453420	5280	5280	5280	5280	0
7	20230724	204000	8453420	5280	5280	5280	5280	0
8	20230724	203900	8453420	5280	5280	5280	5280	0
9	20230724	203800	8453420	5280	5280	5280	5280	0
10	20230724	203700	8453420	5280	5280	5280	5280	0
11	20230724	203600	8453420	5280	5280	5280	5280	0
12	20230724	203500	8453420	5280	5280	5280	5280	0
13	20230724	203400	8453420	5280	5280	5280	5280	0
14	20230724	203300	8453420	5280	5280	5280	5280	0
15	20230724	203200	8453420	5280	5280	5280	5280	0
16	20230724	203100	8453420	5280	5280	5280	5280	0
17	20230724	203000	8453420	5280	5280	5280	5280	0
18	20230724	202900	8453420	5280	5280	5280	5280	0
19	20230724	202800	8453420	5280	5280	5280	5280	0
20	20230724	202700	8453420	5280	5280	5280	5280	0
21	20230724	202600	8453420	5280	5280	5280	5280	0
22	20230724	202500	8453420	5280	5280	5280	5280	0
23	20230724	202400	8453420	5280	5280	5280	5280	0
24	20230724	202300	8453420	5280	5280	5280	5280	0
25	20230724	202200	8453420	5280	5280	5280	5280	0
26	20230724	202100	8453420	5280	5280	5280	5280	0
27	20230724	202000	8453420	5280	5280	5280	5280	0
28	20230724	201900	8453420	5280	5280	5280	5280	0
29	20230724	201800	8453420	5280	5280	5280	5280	0
30	20230724	201700	8453420	5280	5280	5280	5280	0
31	20230724	201600	8453420	5280	5280	5280	5280	0
32	20230724	201500	8453420	5280	5270	5280	5270	2
33	20230724	201400	8453420	5280	5280	5280	5280	0
34	20230724	201300	8453420	5280	5280	5280	5280	0
35	20230724	201200	8453420	5280	5280	5280	5280	0
36	20230724	201100	8453420	5280	5280	5280	5280	0
37	20230724	201000	8453420	5280	5280	5280	5280	0
38	20230724	200900	8453420	5280	5280	5280	5280	0
39	20230724	200800	8453420	5280	5280	5280	5280	0
40	20230724	200700	8453420	5280	5280	5280	5280	0
41	20230724	200600	8453420	5280	5280	5280	5280	0
42	20230724	200500	8453420	5280	5280	5280	5280	0
43	20230724	200400	8453420	5280	5280	5280	5280	0
44	20230724	200300	8453420	5280	5280	5280	5280	0
45	20230724	200200	8453420	5280	5280	5280	5280	0
46	20230724	200100	8453420	5280	5280	5280	5280	0
47	20230724	200000	8453420	5280	5280	5280	5280	0
48	20230724	195900	8453420	5280	5280	5280	5280	0
49	20230724	195800	8453420	5280	5280	5280	5280	0
50	20230724	195700	8453420	5280	5280	5280	5280	0
51	20230724	195600	8453420	5280	5280	5280	5280	0
52	20230724	195500	8453420	5280	5280	5280	5280	0
53	20230724	195400	8453420	5280	5280	5280	5280	0
54	20230724	195300	8453420	5280	5280	5280	5280	0
55	20230724	195200	8453420	5280	5280	5280	5280	0
56	20230724	195100	8453420	5280	5280	5280	5280	0
57	20230724	195000	8453420	5280	5280	5280	5280	0
58	20230724	194900	8453420	5280	5280	5280	5280	0
59	20230724	194800	8453420	5280	5280	5280	5280	0
60	20230724	194700	8453420	5280	5280	5280	5280	0
61	20230724	194600	8453420	5280	5280	5280	5280	0
62	20230724	194500	8453420	5280	5270	5280	5270	2
63	20230724	194400	8453420	5280	5280	5280	5280	0
64	20230724	194300	8453420	5280	5280	5280	5280	0
65	20230724	194200	8453420	5280	5280	5280	5280	0
66	20230724	194100	8453420	5280	5280	5280	5280	0
67	20230724	194000	8453420	5280	5280	5280	5280	0
68	20230724	193900	8453420	5280	5280	5280	5280	0
69	20230724	193800	8453420	5280	5280	5280	5280	0
70	20230724	193700	8453420	5280	5280	5280	5280	0
71	20230724	193600	8453420	5280	5280	5280	5280	0
72	20230724	193500	8453420	5280	5280	5280	5280	0
73	20230724	193400	8453420	5280	5280	5280	5280	0
74	20230724	193300	8453420	5280	5280	5280	5280	0
75	20230724	193200	8453420	5280	5280	5280	5280	0
76	20230724	193100	8453420	5280	5280	5280	5280	0
77	20230724	193000	8453420	5280	5280	5280	5280	0
78	20230724	192900	8453420	5280	5280	5280	5280	0
79	20230724	192800	8453420	5280	5280	5280	5280	0
80	20230724	192700	8453420	5280	5280	5280	5280	0
81	20230724	192600	8453420	5280	5280	5280	5280	0
82	20230724	192500	8453420	5280	5280	5280	5280	0
83	20230724	192400	8453420	5280	5280	5280	5280	0
84	20230724	192300	8453420	5280	5280	5280	5280	0
85	20230724	192200	8453420	5280	5280	5280	5280	0
86	20230724	192100	8453420	5280	5280	5280	5280	0
87	20230724	192000	8453420	5280	5280	5280	5280	0
88	20230724	191900	8453420	5280	5280	5280	5280	0
89	20230724	191800	8453420	5280	5280	5280	5280	0
90	20230724	191700	8453420	5280	5280	5280	5280	0
91	20230724	191600	8453420	5280	5280	5280	5280	0
92	20230724	191500	8453420	5280	5270	5280	5270	2
93	20230724	191400	8453420	5280	5280	5280	5280	0
94	20230724	191300	8453420	5280	5280	5280	5280	0
95	20230724	191200	8453420	5280	5280	5280	5280	0
96	20230724	191100	8453420	5280	5280	5280	5280	0
97	20230724	191000	8453420	5280	5280	5280	5280	0
98	20230724	190900	8453420	5280	5280	5280	5280	0
99	20230724	190800	8453420	5280	5280	5280	5280	0
100	20230724	190700	8453420	5280	5280	5280	5280	0
101	20230724	190600	8453420	5280	5280	5280	5280	0
102	20230724	190500	8453420	5280	5280	5280	5280	0
103	20230724	190400	8453420	5280	5280	5280	5280	0
104	20230724	190300	8453420	5280	5280	5280	5280	0
105	20230724	190200	8453420	5280	5280	5280	5280	0
106	20230724	190100	8453420	5280	5280	5280	5280	0
107	20230724	190000	8453420	5280	5280	5280	5280	0
108	20230724	185900	8453420	5280	5280	5280	5280	0
109	20230724	185800	8453420	5280	5280	5280	5280	0
110	20230724	185700	8453420	5280	5280	5280	5280	0
111	20230724	185600	8453420	5280	5280	5280	5280	0
112	20230724	185500	8453420	5280	5280	5280	5280	0
113	20230724	185400	8453420	5280	5280	5280	5280	0
114	20230724	185300	8453420	5280	5280	5280	5280	0
115	20230724	185200	8453420	5280	5280	5280	5280	0
116	20230724	185100	8453420	5280	5280	5280	5280	0
117	20230724	185000	8453420	5280	5280	5280	5280	0
118	20230724	184900	8453420	5280	5280	5280	5280	0
119	20230724	184800	8453420	5280	5280	5280	5280	0
120	20230724	184700	8453420	5280	5280	5280	5280	0
121	20230724	184600	8453420	5280	5280	5280	5280	0
122	20230724	184500	8453420	5280	5270	5280	5270	2
123	20230724	184400	8453420	5280	5280	5280	5280	0
124	20230724	184300	8453420	5280	5280	5280	5280	0
125	20230724	184200	8453420	5280	5280	5280	5280	0
126	20230724	184100	8453420	5280	5280	5280	5280	0
127	20230724	184000	8453420	5280	5280	5280	5280	0
128	20230724	183900	8453420	5280	5280	5280	5280	0
129	20230724	183800	8453420	5280	5280	5280	5280	0
130	20230724	183700	8453420	5280	5280	5280	5280	0
131	20230724	183600	8453420	5280	5280	5280	5280	0
132	20230724	183500	8453420	5280	5280	5280	5280	0
133	20230724	183400	8453420	5280	5280	5280	5280	0
134	20230724	183300	8453420	5280	5280	5280	5280	0
135	20230724	183200	8453420	5280	5280	5280	5280	0
136	20230724	183100	8453420	5280	5280	5280	5280	0
137	20230724	183000	8453420	5280	5280	5280	5280	0
138	20230724	182900	8453420	5280	5280	5280	5280	0
139	20230724	182800	8453420	5280	5280	5280	5280	0
140	20230724	182700	8453420	5280	5280	5280	5280	0
141	20230724	182600	8453420	5280	5280	5280	5280	0
142	20230724	182500	8453420	5280	5280	5280	5280	0
143	20230724	182400	8453420	5280	5280	5280	5280	0
144	20230724	182300	8453420	5280	5280	5280	5280	0
145	20230724	182200	8453420	5280	5280	5280	5280	0
146	20230724	182100	8453420	5280	5280	5280	5280	0
147	20230724	182000	8453420	5280	5280	5280	5280	0
148	20230724	181900	8453420	5280	5280	5280	5280	0
149	20230724	181800	8453420	5280	5280	5280	5280	0
150	20230724	181700	8453420	5280	5280	5280	5280	0
151	20230724	181600	8453420	5280	5280	5280	5280	0
152	20230724	181500	8453420	5280	5270	5280	5270	2
153	20230724	181400	8453420	5280	5280	5280	5280	0
154	20230724	181300	8453420	5280	5280	5280	5280	0
155	20230724	181200	8453420	5280	5280	5280	5280	0
156	20230724	181100	8453420	5280	5280	5280	5280	0
157	20230724	181000	8453420	5280	5280	5280	5280	0
158	20230724	180900	8453420	5280	5280	5280	5280	0
159	20230724	180800	8453420	5280	5280	5280	5280	0
160	20230724	180700	8453420	5280	5280	5280	5280	0
161	20230724	180600	8453420	5280	5280	5280	5280	0
162	20230724	180500	8453420	5280	5280	5280	5280	0
163	20230724	180400	8453420	5280	5280	5280	5280	0
164	20230724	180300	8453420	5280	5280	5280	5280	0
165	20230724	180200	8453420	5280	5280	5280	5280	0
166	20230724	180100	8453420	5280	5280	5280	5280	0
167	20230724	180000	8453420	5280	5280	5280	5280	0
168	20230724	175900	8453420	5280	5280	5280	5280	0
169	20230724	175800	8453420	5280	5280	5280	5280	0
170	20230724	175700	8453420	5280	5280	5280	5280	0
171	20230724	175600	8453420	5280	5280	5280	5280	0
172	20230724	175500	8453420	5280	5280	5280	5280	0
173	20230724	175400	8453420	5280	5280	5280	5280	0
174	20230724	175300	8453420	5280	5280	5280	5280	0
175	20230724	175200	8453420	5280	5280	5280	5280	0
176	20230724	175100	8453420	5280	5280	5280	5280	0
177	20230724	175000	8453420	5280	5280	5280	5280	0
178	20230724	174900	8453420	5280	5280	5280	5280	0
179	20230724	174800	8453420	5280	5280	5280	5280	0
180	20230724	174700	8453420	5280	5280	5280	5280	0
181	20230724	174600	8453420	5280	5280	5280	5280	0
182	20230724	174500	8453420	5280	5270	5280	5270	2
183	20230724	174400	8453420	5280	5280	5280	5280	0
184	20230724	174300	8453420	5280	5280	5280	5280	0
185	20230724	174200	8453420	5280	5280	5280	5280	0
186	20230724	174100	8453420	5280	5280	5280	5280	0
187	20230724	174000	8453420	5280	5280	5280	5280	0
188	20230724	173900	8453420	5280	5280	5280	5280	0
189	20230724	173800	8453420	5280	5280	5280	5280	0
190	20230724	173700	8453420	5280	5280	5280	5280	0
191	20230724	173600	8453420	5280	5280	5280	5280	0
192	20230724	173500	8453420	5280	5280	5280	5280	0
193	20230724	173400	8453420	5280	5280	5280	5280	0
194	20230724	173300	8453420	5280	5280	5280	5280	0
195	20230724	173200	8453420	5280	5280	5280	5280	0
196	20230724	173100	8453420	5280	5280	5280	5280	0
197	20230724	173000	8453420	5280	5280	5280	5280	0
198	20230724	172900	8453420	5280	5280	5280	5280	0
199	20230724	172800	8453420	5280	5280	5280	5280	0
200	20230724	172700	8453420	5280	5280	5280	5280	0
201	20230724	172600	8453420	5280	5280	5280	5280	0
202	20230724	172500	8453420	5280	5280	5280	5280	0
203	20230724	172400	8453420	5280	5280	5280	5280	0
204	20230724	172300	8453420	5280	5280	5280	5280	0
205	20230724	172200	8453420	5280	5280	5280	5280	0
206	20230724	172100	8453420	5280	5280	5280	5280	0
207	20230724	172000	8453420	5280	5280	5280	5280	0
208	20230724	171900	8453420	5280	5280	5280	5280	0
209	20230724	171800	8453420	5280	5280	5280	5280	0
210	20230724	171700	8453420	5280	5280	5280	5280	0
211	20230724	171600	8453420	5280	5280	5280	5280	0
212	20230724	171500	8453420	5280	5270	5280	5270	2
213	20230724	171400	8453420	5280	5280	5280	5280	0
214	20230724	171300	8453420	5280	5280	5280	5280	0
215	20230724	171200	8453420	5280	5280	5280	5280	0
216	20230724	171100	8453420	5280	5280	5280	5280	0
217	20230724	171000	8453420	5280	5280	5280	5280	0
218	20230724	170900	8453420	5280	5280	5280	5280	0
219	20230724	170800	8453420	5280	5280	5280	5280	0
220	20230724	170700	8453420	5280	5280	5280	5280	0
221	20230724	170600	8453420	5280	5280	5280	5280	0
222	20230724	170500	8453420	5280	5280	5280	5280	0
223	20230724	170400	8453420	5280	5280	5280	5280	0
224	20230724	170300	8453420	5280	5280	5280	5280	0
225	20230724	170200	8453420	5280	5280	5280	5280	0
226	20230724	170100	8453420	5280	5280	5280	5280	0
227	20230724	170000	8453420	5280	5280	5280	5280	0
228	20230724	165900	8453420	5280	5280	5280	5280	0
229	20230724	165800	8453420	5280	5280	5280	5280	0
230	20230724	165700	8453420	5280	5280	5280	5280	0
231	20230724	165600	8453420	5280	5280	5280	5280	0
232	20230724	165500	8453420	5280	5280	5280	5280	0
233	20230724	165400	8453420	5280	5280	5280	5280	0
234	20230724	165300	8453420	5280	5280	5280	5280	0
235	20230724	165200	8453420	5280	5280	5280	5280	0
236	20230724	165100	8453420	5280	5280	5280	5280	0
237	20230724	165000	8453420	5280	5280	5280	5280	0
238	20230724	164900	8453420	5280	5280	5280	5280	0
239	20230724	164800	8453420	5280	5280	5280	5280	0
240	20230724	164700	8453420	5280	5280	5280	5280	0
241	20230724	164600	8453420	5280	5280	5280	5280	0
242	20230724	164500	8453420	5280	5270	5280	5270	2
243	20230724	164400	8453420	5280	5280	5280	5280	0
244	20230724	164300	8453420	5280	5280	5280	5280	0
245	20230724	164200	8453420	5280	5280	5280	5280	0
246	20230724	164100	8453420	5280	5280	5280	5280	0
247	20230724	164000	8453420	5280	5280	5280	5280	0
248	20230724	163900	8453420	5280	5280	5280	5280	0
249	20230724	163800	8453420	5280	5280	5280	5280	0
250	20230724	163700	8453420	5280	5280	5280	5280	0
251	20230724	163600	8453420	5280	5280	5280	5280	0
252	20230724	163500	8453420	5280	5280	5280	5280	0
253	20230724	163400	8453420	5280	5280	5280	5280	0
254	20230724	163300	8453420	5280	5280	5280	5280	0
255	20230724	163200	8453420	5280	5280	5280	5280	0
256	20230724	163100	8453420	5280	5280	5280	5280	0
257	20230724	163000	8453420	5280	5280	5280	5280	0
258	20230724	162900	8453420	5280	5280	5280	5280	0
259	20230724	162800	8453420	5280	5280	5280	5280	0
260	20230724	162700	8453420	5280	5280	5280	5280	0
261	20230724	162600	8453420	5280	5280	5280	5280	0
262	20230724	162500	8453420	5280	5280	5280	5280	0
263	20230724	162400	8453420	5280	5280	5280	5280	0
264	20230724	162300	8453420	5280	5280	5280	5280	0
265	20230724	162200	8453420	5280	5280	5280	5280	0
266	20230724	162100	8453420	5280	5280	5280	5280	0
267	20230724	162000	8453420	5280	5280	5280	5280	0
268	20230724	161900	8453420	5280	5280	5280	5280	0
269	20230724	161800	8453420	5280	5280	5280	5280	0
270	20230724	161700	8453420	5280	5280	5280	5280	0
271	20230724	161600	8453420	5280	5280	5280	5280	0
272	20230724	161500	8453420	5280	5270	5280	5270	2
273	20230724	161400	8453420	5280	5280	5280	5280	0
274	20230724	161300	8453420	5280	5280	5280	5280	0
275	20230724	161200	8453420	5280	5280	5280	5280	0
276	20230724	161100	8453420	5280	5280	5280	5280	0
277	20230724	161000	8453420	5280	5280	5280	5280	0
278	20230724	160900	8453420	5280	5280	5280	5280	0
279	20230724	160800	8453420	5280	5280	5280	5280	0
280	20230724	160700	8453420	5280	5280	5280	5280	0
281	20230724	160600	8453420	5280	5280	5280	5280	0
282	20230724	160500	8453420	5280	5280	5280	5280	0
283	20230724	160400	8453420	5280	5280	5280	5280	0
284	20230724	160300	8453420	5280	5280	5280	5280	0
285	20230724	160200	8453420	5280	5280	5280	5280	0
286	20230724	160100	8453420	5280	5280	5280	5280	0
287	20230724	160000	8453420	5280	5280	5280	5280	0
288	20230724	155900	8453420	5280	5280	5280	5280	0
289	20230724	155800	8453420	5280	5280	5280	5280	0
290	20230724	155700	8453420	5280	5280	5280	5280	0
291	20230724	155600	8453420	5280	5280	5280	5280	0
292	20230724	155500	8453420	5280	5280	5280	5280	0
293	20230724	155400	8453420	5280	5280	5280	5280	0
294	20230724	155300	8453420	5280	5280	5280	5280	0
295	20230724	155200	8453420	5280	5280	5280	5280	0
296	20230724	155100	8453420	5280	5280	5280	5280	0
297	20230724	155000	8453420	5280	5280	5280	5280	0
298	20230724	154900	8453420	5280	5280	5280	5280	0
299	20230724	154800	8453420	5280	5280	5280	5280	0
300	20230724	154700	8453420	5280	5280	5280	5280	0
301	20230724	154600	8453420	5280	5280	5280	5280	0
302	20230724	154500	8453420	5280	5270	5280	5270	2
303	20230724	154400	8453420	5280	5280	5280	5280	0
304	20230724	154300	8453420	5280	5280	5280	5280	0
305	20230724	154200	8453420	5280	5280	5280	5280	0
306	20230724	154100	8453420	5280	5280	5280	5280	0
307	20230724	154000	8453420	5280	5280	5280	5280	0
308	20230724	153900	8453420	5280	5280	5280	5280	0
309	20230724	153800	8453420	5280	5280	5280	5280	0
310	20230724	153700	8453420	5280	5280	5280	5280	0
311	20230724	153600	8453420	5280	5280	5280	5280	0
312	20230724	153500	8453420	5280	5280	5280	5280	0
313	20230724	153400	8453420	5280	5280	5280	5280	0
314	20230724	153300	8453420	5280	5280	5280	5280	0
315	20230724	153200	8453420	5280	5280	5280	5280	0
316	20230724	153100	8453420	5280	5280	5280	5280	0
317	20230724	153000	8453420	5280	5280	5280	5280	0
318	20230724	152900	8453420	5280	5280	5280	5280	0
319	20230724	152800	8453420	5280	5280	5280	5280	0
320	20230724	152700	8453420	5280	5280	5280	5280	0
321	20230724	152600	8453420	5280	5280	5280	5280	0
322	20230724	152500	8453420	5280	5280	5280	5280	0
323	20230724	152400	8453420	5280	5280	5280	5280	0
324	20230724	152300	8453420	5280	5280	5280	5280	0
325	20230724	152200	8453420	5280	5280	5280	5280	0
326	20230724	152100	8453420	5280	5280	5280	5280	0
327	20230724	152000	8453420	5280	5280	5280	5280	0
328	20230724	151900	8453420	5280	5280	5280	5280	0
329	20230724	151800	8453420	5280	5280	5280	5280	0
330	20230724	151700	8453420	5280	5280	5280	5280	0
331	20230724	151600	8453420	5280	5280	5280	5280	0
332	20230724	151500	8453420	5280	5280	5280	5280	0
333	20230724	151400	8453420	5280	5280	5280	5280	0
334	20230724	151300	8453420	5280	5280	5280	5280	0
335	20230724	151200	8453420	5280	5280	5280	5280	0
336	20230724	151100	8453420	5280	5280	5280	5280	0
337	20230724	151000	8453420	5280	5280	5280	5280	0
338	20230724	150900	8453420	5280	5270	5280	5270	2
339	20230724	150800	8442870	5280	5280	5280	5280	1
340	20230724	150700	8437590	5270	5270	5270	5270	2
341	20230724	150600	8427050	5280	5280	5280	5280	0
342	20230724	150500	8427050	5280	5280	5280	5280	0
343	20230724	150400	8427050	5280	5280	5280	5280	0
344	20230724	150300	8427050	5280	5280	5280	5280	0
345	20230724	150200	8427050	5280	5280	5280	5280	0
346	20230724	150100	8427050	5280	5280	5280	5280	0
347	20230724	150000	8427050	5280	5280	5280	5280	0
348	20230724	145900	8427050	5280	5280	5280	5280	0
349	20230724	145800	8427050	5280	5280	5280	5280	0
350	20230724	145700	8427050	5280	5280	5280	5280	1
351	20230724	145600	8421770	5280	5280	5280	5280	0
352	20230724	145500	8421770	5280	5280	5280	5280	0
353	20230724	145400	8421770	5280	5280	5280	5280	0
354	20230724	145300	8421770	5280	5280	5280	5280	0
355	20230724	145200	8421770	5280	5280	5280	5280	0
356	20230724	145100	8421770	5280	5280	5280	5280	0
357	20230724	145000	8421770	5280	5280	5280	5280	0
358	20230724	144900	8421770	5280	5280	5280	5280	0
359	20230724	144800	8421770	5280	5280	5280	5280	0
360	20230724	144700	8421770	5280	5280	5280	5280	0
361	20230724	144600	8421770	5280	5280	5280	5280	0
362	20230724	144500	8421770	5280	5280	5280	5280	0
363	20230724	144400	8421770	5280	5280	5280	5280	0
364	20230724	144300	8421770	5280	5280	5280	5280	0
365	20230724	144200	8421770	5280	5280	5280	5280	0
366	20230724	144100	8421770	5280	5280	5280	5280	0
367	20230724	144000	8421770	5280	5280	5280	5280	0
368	20230724	143900	8421770	5280	5280	5280	5280	0
369	20230724	143800	8421770	5280	5280	5280	5280	1
370	20230724	143700	8416490	5280	5280	5280	5280	0
371	20230724	143600	8416490	5280	5280	5280	5280	0
372	20230724	143500	8416490	5280	5280	5280	5280	1
373	20230724	143400	8411210	5280	5280	5280	5280	12
374	20230724	143300	8347850	5300	5300	5300	5300	0
375	20230724	143200	8347850	5300	5300	5300	5300	0
376	20230724	143100	8347850	5300	5300	5300	5300	0
377	20230724	143000	8347850	5300	5300	5300	5300	0
378	20230724	142900	8347850	5300	5300	5300	5300	0
379	20230724	142800	8347850	5300	5300	5300	5300	0
380	20230724	142700	8347850	5300	5300	5300	5300	0
381	20230724	142600	8347850	5300	5300	5300	5300	0
382	20230724	142500	8347850	5300	5300	5300	5300	0
383	20230724	142400	8347850	5300	5300	5300	5300	0
384	20230724	142300	8347850	5300	5300	5300	5300	0
385	20230724	142200	8347850	5300	5300	5300	5300	0
386	20230724	142100	8347850	5300	5300	5300	5300	0
387	20230724	142000	8347850	5300	5300	5300	5300	0
388	20230724	141900	8347850	5300	5300	5300	5300	0
389	20230724	141800	8347850	5300	5300	5300	5300	0
390	20230724	141700	8347850	5300	5300	5300	5300	0
391	20230724	141600	8347850	5300	5300	5300	5300	0
392	20230724	141500	8347850	5300	5300	5300	5300	0
393	20230724	141400	8347850	5300	5300	5300	5300	0
394	20230724	141300	8347850	5300	5300	5300	5300	0
395	20230724	141200	8347850	5300	5300	5300	5300	0
396	20230724	141100	8347850	5300	5300	5300	5300	0
397	20230724	141000	8347850	5300	5300	5300	5300	0
398	20230724	140900	8347850	5300	5300	5300	5300	0
399	20230724	140800	8347850	5300	5300	5300	5300	0
400	20230724	140700	8347850	5300	5300	5300	5300	0
401	20230724	140600	8347850	5300	5300	5300	5300	0
402	20230724	140500	8347850	5300	5300	5300	5300	0
403	20230724	140400	8347850	5300	5300	5300	5300	0
404	20230724	140300	8347850	5300	5300	5300	5300	0
405	20230724	140200	8347850	5300	5300	5300	5300	0
406	20230724	140100	8347850	5300	5300	5300	5300	0
407	20230724	140000	8347850	5300	5300	5300	5300	0
408	20230724	135900	8347850	5300	5300	5300	5300	0
409	20230724	135800	8347850	5300	5300	5300	5300	0
410	20230724	135700	8347850	5300	5300	5300	5300	0
411	20230724	135600	8347850	5300	5300	5300	5300	0
412	20230724	135500	8347850	5300	5300	5300	5300	0
413	20230724	135400	8347850	5300	5300	5300	5300	0
414	20230724	135300	8347850	5300	5300	5300	5300	0
415	20230724	135200	8347850	5300	5300	5300	5300	0
416	20230724	135100	8347850	5300	5300	5300	5300	0
417	20230724	135000	8347850	5300	5300	5300	5300	0
418	20230724	134900	8347850	5300	5300	5300	5300	0
419	20230724	134800	8347850	5300	5300	5300	5300	0
420	20230724	134700	8347850	5300	5300	5300	5300	0
421	20230724	134600	8347850	5300	5300	5300	5300	0
422	20230724	134500	8347850	5300	5300	5300	5300	0
423	20230724	134400	8347850	5300	5300	5300	5300	0
424	20230724	134300	8347850	5300	5300	5300	5300	0
425	20230724	134200	8347850	5300	5300	5300	5300	0
426	20230724	134100	8347850	5300	5300	5300	5300	0
427	20230724	134000	8347850	5300	5300	5300	5300	0
428	20230724	133900	8347850	5300	5300	5300	5300	0
429	20230724	133800	8347850	5300	5300	5300	5300	0
430	20230724	133700	8347850	5300	5300	5300	5300	0
431	20230724	133600	8347850	5300	5300	5300	5300	0
432	20230724	133500	8347850	5300	5300	5300	5300	0
433	20230724	133400	8347850	5300	5300	5300	5300	0
434	20230724	133300	8347850	5300	5300	5300	5300	0
435	20230724	133200	8347850	5300	5300	5300	5300	0
436	20230724	133100	8347850	5300	5300	5300	5300	0
437	20230724	133000	8347850	5300	5300	5300	5300	0
438	20230724	132900	8347850	5300	5300	5300	5300	0
439	20230724	132800	8347850	5300	5300	5300	5300	0
440	20230724	132700	8347850	5300	5290	5300	5290	100
441	20230724	132600	7818500	5290	5290	5290	5290	0
442	20230724	132500	7818500	5290	5290	5290	5290	0
443	20230724	132400	7818500	5290	5290	5290	5290	0
444	20230724	132300	7818500	5290	5290	5290	5290	0
445	20230724	132200	7818500	5290	5290	5290	5290	0
446	20230724	132100	7818500	5290	5290	5290	5290	0
447	20230724	132000	7818500	5290	5290	5290	5290	0
448	20230724	131900	7818500	5290	5290	5290	5290	0
449	20230724	131800	7818500	5290	5290	5290	5290	0
450	20230724	131700	7818500	5290	5290	5290	5290	0
451	20230724	131600	7818500	5290	5290	5290	5290	0
452	20230724	131500	7818500	5290	5290	5290	5290	0
453	20230724	131400	7818500	5290	5290	5290	5290	0
454	20230724	131300	7818500	5290	5290	5290	5290	0
455	20230724	131200	7818500	5290	5290	5290	5290	0
456	20230724	131100	7818500	5290	5290	5290	5290	0
457	20230724	131000	7818500	5290	5290	5290	5290	0
458	20230724	130900	7818500	5290	4655	5290	4655	21
459	20230724	130800	7714395	4655	5290	5290	4655	8
460	20230724	130700	7674615	4655	4655	4655	4655	0
461	20230724	130600	7674615	4655	4660	4660	4655	2
462	20230724	130500	7665300	5300	5300	5300	5300	0
463	20230724	130400	7665300	5300	5300	5300	5300	0
464	20230724	130300	7665300	5300	5300	5300	5300	0
465	20230724	130200	7665300	5300	5300	5300	5300	0
466	20230724	130100	7665300	5300	5300	5300	5300	0
467	20230724	130000	7665300	5300	5300	5300	5300	0
468	20230724	125900	7665300	5300	5300	5300	5300	0
469	20230724	125800	7665300	5300	5300	5300	5300	0
470	20230724	125700	7665300	5300	5300	5300	5300	0
471	20230724	125600	7665300	5300	5300	5300	5300	0
472	20230724	125500	7665300	5300	5300	5300	5300	0
473	20230724	125400	7665300	5300	5300	5300	5300	0
474	20230724	125300	7665300	5300	5300	5300	5300	0
475	20230724	125200	7665300	5300	5300	5300	5300	0
476	20230724	125100	7665300	5300	5300	5300	5300	0
477	20230724	125000	7665300	5300	5300	5300	5300	0
478	20230724	124900	7665300	5300	5300	5300	5300	0
479	20230724	124800	7665300	5300	5300	5300	5300	0
480	20230724	124700	7665300	5300	5300	5300	5300	0
481	20230724	124600	7665300	5300	5300	5300	5300	0
482	20230724	124500	7665300	5300	5300	5300	5300	0
483	20230724	124400	7665300	5300	5300	5300	5300	0
484	20230724	124300	7665300	5300	5300	5300	5300	0
485	20230724	124200	7665300	5300	5300	5300	5300	0
486	20230724	124100	7665300	5300	5300	5300	5300	0
487	20230724	124000	7665300	5300	5300	5300	5300	0
488	20230724	123900	7665300	5300	5300	5300	5300	0
489	20230724	123800	7665300	5300	5300	5300	5300	0
490	20230724	123700	7665300	5300	5300	5300	5300	0
491	20230724	123600	7665300	5300	5300	5300	5300	0
492	20230724	123500	7665300	5300	5300	5300	5300	0
493	20230724	123400	7665300	5300	5300	5300	5300	0
494	20230724	123300	7665300	5300	5300	5300	5300	0
495	20230724	123200	7665300	5300	5300	5300	5300	0
496	20230724	123100	7665300	5300	5300	5300	5300	0
497	20230724	123000	7665300	5300	5300	5300	5300	0
498	20230724	122900	7665300	5300	5300	5300	5300	0
499	20230724	122800	7665300	5300	5300	5300	5300	0
500	20230724	122700	7665300	5300	5300	5300	5300	0
501	20230724	122600	7665300	5300	5300	5300	5300	0
502	20230724	122500	7665300	5300	5300	5300	5300	0
503	20230724	122400	7665300	5300	5300	5300	5300	0
504	20230724	122300	7665300	5300	5300	5300	5300	0
505	20230724	122200	7665300	5300	5300	5300	5300	10
506	20230724	122100	7612300	4655	5300	5300	4655	12
507	20230724	122000	7555785	4655	4655	4655	4655	0
508	20230724	121900	7555785	4655	4655	4655	4655	6
509	20230724	121800	7527855	4655	4655	4655	4655	0
510	20230724	121700	7527855	4655	4655	4655	4655	5
511	20230724	121600	7504580	5410	5410	5410	5410	0
512	20230724	121500	7504580	5410	5410	5410	5410	0
513	20230724	121400	7504580	5410	5410	5410	5410	0
514	20230724	121300	7504580	5410	5410	5410	5410	0
515	20230724	121200	7504580	5410	5410	5410	5410	0
516	20230724	121100	7504580	5410	5410	5410	5410	0
517	20230724	121000	7504580	5410	5410	5410	5410	0
518	20230724	120900	7504580	5410	5410	5410	5410	0
519	20230724	120800	7504580	5410	5410	5410	5410	0
520	20230724	120700	7504580	5410	5410	5410	5410	0
521	20230724	120600	7504580	5410	5410	5410	5410	0
522	20230724	120500	7504580	5410	5410	5410	5410	0
523	20230724	120400	7504580	5410	5410	5410	5410	0
524	20230724	120300	7504580	5410	5410	5410	5410	0
525	20230724	120200	7504580	5410	5410	5410	5410	0
526	20230724	120100	7504580	5410	5410	5410	5410	0
527	20230724	120000	7504580	5410	5410	5410	5410	0
528	20230724	115900	7504580	5410	5410	5410	5410	0
529	20230724	115800	7504580	5410	5410	5410	5410	0
530	20230724	115700	7504580	5410	5410	5410	5410	0
531	20230724	115600	7504580	5410	5410	5410	5410	0
532	20230724	115500	7504580	5410	5410	5410	5410	0
533	20230724	115400	7504580	5410	5410	5410	5410	0
534	20230724	115300	7504580	5410	5410	5410	5410	0
535	20230724	115200	7504580	5410	5410	5410	5410	0
536	20230724	115100	7504580	5410	5410	5410	5410	3
537	20230724	115000	7488350	5420	5420	5420	5420	0
538	20230724	114900	7488350	5420	5420	5420	5420	0
539	20230724	114800	7488350	5420	5420	5420	5420	0
540	20230724	114700	7488350	5420	5420	5420	5420	0
541	20230724	114600	7488350	5420	5420	5420	5420	0
542	20230724	114500	7488350	5420	5420	5420	5420	0
543	20230724	114400	7488350	5420	5420	5420	5420	2
544	20230724	114300	7477510	5420	5420	5420	5420	0
545	20230724	114200	7477510	5420	5420	5420	5420	0
546	20230724	114100	7477510	5420	5420	5420	5420	0
547	20230724	114000	7477510	5420	5420	5420	5420	0
548	20230724	113900	7477510	5420	5420	5420	5420	0
549	20230724	113800	7477510	5420	5420	5420	5420	1
550	20230724	113700	7472090	5420	5420	5420	5420	0
551	20230724	113600	7472090	5420	5420	5420	5420	0
552	20230724	113500	7472090	5420	5420	5420	5420	0
553	20230724	113400	7472090	5420	5420	5420	5420	0
554	20230724	113300	7472090	5420	5420	5420	5420	0
555	20230724	113200	7472090	5420	5420	5420	5420	0
556	20230724	113100	7472090	5420	5420	5420	5420	10
557	20230724	113000	7417890	4655	4655	4655	4655	12
558	20230724	112900	7362030	4650	4650	4650	4650	0
559	20230724	112800	7362030	4650	4650	4650	4650	64
560	20230724	112700	7064430	5450	5450	5450	5450	0
561	20230724	112600	7064430	5450	5450	5450	5450	0
562	20230724	112500	7064430	5450	5450	5450	5450	0
563	20230724	112400	7064430	5450	5450	5450	5450	0
564	20230724	112300	7064430	5450	5450	5450	5450	0
565	20230724	112200	7064430	5450	5450	5450	5450	0
566	20230724	112100	7064430	5450	5450	5450	5450	0
567	20230724	112000	7064430	5450	5450	5450	5450	0
568	20230724	111900	7064430	5450	5450	5450	5450	0
569	20230724	111800	7064430	5450	5450	5450	5450	0
570	20230724	111700	7064430	5450	5450	5450	5450	0
571	20230724	111600	7064430	5450	5450	5450	5450	0
572	20230724	111500	7064430	5450	5450	5450	5450	0
573	20230724	111400	7064430	5450	5450	5450	5450	0
574	20230724	111300	7064430	5450	5450	5450	5450	0
575	20230724	111200	7064430	5450	5450	5450	5450	0
576	20230724	111100	7064430	5450	5450	5450	5450	0
577	20230724	111000	7064430	5450	5450	5450	5450	0
578	20230724	110900	7064430	5450	5450	5450	5450	0
579	20230724	110800	7064430	5450	5450	5450	5450	0
580	20230724	110700	7064430	5450	5450	5450	5450	0
581	20230724	110600	7064430	5450	5450	5450	5450	0
582	20230724	110500	7064430	5450	5450	5450	5450	0
583	20230724	110400	7064430	5450	5450	5450	5450	0
584	20230724	110300	7064430	5450	5450	5450	5450	0
585	20230724	110200	7064430	5450	5450	5450	5450	0
586	20230724	110100	7064430	5450	5440	5450	5440	40
587	20230724	110000	6846790	5440	5440	5440	5440	0
588	20230724	105900	6846790	5440	5440	5440	5440	0
589	20230724	105800	6846790	5440	5440	5440	5440	0
590	20230724	105700	6846790	5440	5440	5440	5440	0
591	20230724	105600	6846790	5440	5440	5440	5440	0
592	20230724	105500	6846790	5440	5440	5440	5440	0
593	20230724	105400	6846790	5440	5440	5440	5440	0
594	20230724	105300	6846790	5440	5440	5440	5440	0
595	20230724	105200	6846790	5440	5440	5440	5440	0
596	20230724	105100	6846790	5440	5440	5440	5440	0
597	20230724	105000	6846790	5440	5440	5440	5440	0
598	20230724	104900	6846790	5440	5440	5440	5440	1
599	20230724	104800	6841350	4605	4605	4605	4605	0
600	20230724	104700	6841350	4605	4605	4605	4605	0
601	20230724	104600	6841350	4605	4605	4605	4605	0
602	20230724	104500	6841350	4605	4605	4605	4605	0
603	20230724	104400	6841350	4605	4605	4605	4605	0
604	20230724	104300	6841350	4605	4605	4605	4605	0
605	20230724	104200	6841350	4605	4605	4605	4605	0
606	20230724	104100	6841350	4605	4605	4605	4605	0
607	20230724	104000	6841350	4605	4605	4605	4605	0
608	20230724	103900	6841350	4605	4610	4610	4605	3
609	20230724	103800	6827525	4605	4605	4605	4605	3
610	20230724	103700	6813710	5450	5450	5450	5450	775
611	20230724	103600	2589960	5450	5450	5450	5450	0
612	20230724	103500	2589960	5450	5450	5450	5450	0
613	20230724	103400	2589960	5450	5450	5450	5450	0
614	20230724	103300	2589960	5450	5450	5450	5450	0
615	20230724	103200	2589960	5450	5450	5450	5450	0
616	20230724	103100	2589960	5450	5450	5450	5450	0
617	20230724	103000	2589960	5450	5450	5450	5450	0
618	20230724	102900	2589960	5450	5450	5450	5450	0
619	20230724	102800	2589960	5450	5450	5450	5450	0
620	20230724	102700	2589960	5450	5450	5450	5450	0
621	20230724	102600	2589960	5450	5450	5450	5450	0
622	20230724	102500	2589960	5450	5450	5450	5450	0
623	20230724	102400	2589960	5450	5450	5450	5450	0
624	20230724	102300	2589960	5450	5450	5450	5450	0
625	20230724	102200	2589960	5450	5450	5450	5450	0
626	20230724	102100	2589960	5450	5450	5450	5450	29
627	20230724	102000	2431910	5470	5470	5470	5470	0
628	20230724	101900	2431910	5470	5470	5470	5470	1
629	20230724	101800	2426440	5450	5450	5450	5450	0
630	20230724	101700	2426440	5450	5450	5450	5450	0
631	20230724	101600	2426440	5450	5450	5450	5450	25
632	20230724	101500	2290190	5500	4605	5500	4605	29
633	20230724	101400	2144115	5550	5550	5550	5550	0
634	20230724	101300	2144115	5550	5550	5550	5550	5
635	20230724	101200	2116365	4605	5600	5600	4605	8
636	20230724	101100	2077535	5690	5690	5690	5690	0
637	20230724	101000	2077535	5690	5690	5690	5690	0
638	20230724	100900	2077535	5690	5690	5690	5690	4
639	20230724	100800	2054775	5690	5690	5690	5690	2
640	20230724	100700	2043395	5700	5700	5700	4605	38
641	20230724	100600	1848695	5790	5790	5790	5790	0
642	20230724	100500	1848695	5790	5790	5790	5790	2
643	20230724	100400	1837115	5830	5830	5830	5830	0
644	20230724	100300	1837115	5830	5830	5830	5830	0
645	20230724	100200	1837115	5830	5830	5830	5830	0
646	20230724	100100	1837115	5830	5830	5830	5830	0
647	20230724	100000	1837115	5830	5830	5830	5830	0
648	20230724	095900	1837115	5830	5830	5830	5830	0
649	20230724	095800	1837115	5830	5830	5830	5830	0
650	20230724	095700	1837115	5830	5830	5830	5830	0
651	20230724	095600	1837115	5830	5830	5830	5830	0
652	20230724	095500	1837115	5830	5830	5830	5830	0
653	20230724	095400	1837115	5830	5830	5830	5830	0
654	20230724	095300	1837115	5830	5830	5830	5830	0
655	20230724	095200	1837115	5830	5830	5830	5830	0
656	20230724	095100	1837115	5830	5830	5830	5830	0
657	20230724	095000	1837115	5830	5830	5830	5830	0
658	20230724	094900	1837115	5830	5830	5830	5830	0
659	20230724	094800	1837115	5830	5830	5830	5830	0
660	20230724	094700	1837115	5830	5830	5830	5830	0
661	20230724	094600	1837115	5830	5830	5830	5830	0
662	20230724	094500	1837115	5830	5830	5830	5830	0
663	20230724	094400	1837115	5830	5830	5830	5830	0
664	20230724	094300	1837115	5830	5830	5830	5830	0
665	20230724	094200	1837115	5830	5830	5830	5830	0
666	20230724	094100	1837115	5830	5830	5830	5830	14
667	20230724	094000	1755495	4600	5830	5830	4600	17
668	20230724	093900	1674835	5890	5890	5890	5890	0
669	20230724	093800	1674835	5890	5890	5890	5890	0
670	20230724	093700	1674835	5890	5890	5890	5890	0
671	20230724	093600	1674835	5890	5890	5890	5890	0
672	20230724	093500	1674835	5890	5890	5890	5890	0
673	20230724	093400	1674835	5890	5890	5890	5890	0
674	20230724	093300	1674835	5890	5890	5890	5890	0
675	20230724	093200	1674835	5890	5890	5890	5890	0
676	20230724	093100	1674835	5890	5890	5890	5890	0
677	20230724	093000	1674835	5890	5890	5890	5890	0
678	20230724	092900	1674835	5890	5890	5890	5890	0
679	20230724	092800	1674835	5890	5890	5890	5890	0
680	20230724	092700	1674835	5890	5890	5890	5890	0
681	20230724	092600	1674835	5890	5890	5890	5890	0
682	20230724	092500	1674835	5890	5890	5890	5890	0
683	20230724	092400	1674835	5890	4480	5890	4480	27
684	20230724	092300	1535545	5900	5900	5900	5900	10
685	20230724	092200	1476545	5970	5970	5970	5970	0
686	20230724	092100	1476545	5970	5970	5970	5970	0
687	20230724	092000	1476545	5970	5970	5970	5970	0
688	20230724	091900	1476545	5970	5970	5970	5970	0
689	20230724	091800	1476545	5970	5970	5970	5970	0
690	20230724	091700	1476545	5970	5970	5970	5970	0
691	20230724	091600	1476545	5970	5970	5970	5970	0
692	20230724	091500	1476545	5970	5970	5970	5970	0
693	20230724	091400	1476545	5970	5970	5970	5970	0
694	20230724	091300	1476545	5970	5970	5970	5970	0
695	20230724	091200	1476545	5970	5970	5970	4455	77
696	20230724	091100	1106240	5970	5970	5970	5970	0
697	20230724	091000	1106240	5970	5940	5970	4455	91
698	20230724	090900	610940	5970	5970	5970	5970	0
699	20230724	090800	610940	5970	5970	5970	5970	2
700	20230724	090700	599000	5990	5990	5990	5990	0
701	20230724	090600	599000	5990	5990	5990	5990	0
702	20230724	090500	599000	5990	5990	5990	5990	0
703	20230724	090400	599000	5990	5990	5990	5990	21
704	20230724	090300	473210	5990	5990	5990	5990	0
705	20230724	090200	473210	5990	5990	5990	5990	0
706	20230724	090100	473210	5990	5990	5990	5990	0
707	20230724	090000	473210	5990	5990	5990	5990	79