KissMeData/092440/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195900	6135670	2810	2810	2810	2810	3
3	20240723	195800	6135670	2810	2810	2810	2810	0
4	20240723	195700	6135670	2810	2810	2810	2810	0
5	20240723	195600	6135670	2810	2810	2810	2810	0
6	20240723	195500	6135670	2810	2810	2810	2810	0
7	20240723	195400	6135670	2810	2810	2810	2810	0
8	20240723	195300	6135670	2810	2810	2810	2810	0
9	20240723	195200	6135670	2810	2810	2810	2810	0
10	20240723	195100	6135670	2810	2810	2810	2810	0
11	20240723	195000	6135670	2810	2810	2810	2810	0
12	20240723	194900	6135670	2810	2810	2810	2810	0
13	20240723	194800	6135670	2810	2810	2810	2810	0
14	20240723	194700	6135670	2810	2810	2810	2810	0
15	20240723	194600	6135670	2810	2810	2810	2810	0
16	20240723	194500	6135670	2810	2810	2810	2810	0
17	20240723	194400	6135670	2810	2810	2810	2810	0
18	20240723	194300	6135670	2810	2810	2810	2810	0
19	20240723	194200	6135670	2810	2810	2810	2810	0
20	20240723	194100	6135670	2810	2810	2810	2810	0
21	20240723	194000	6135670	2810	2810	2810	2810	0
22	20240723	193900	6135670	2810	2810	2810	2810	0
23	20240723	193800	6135670	2810	2810	2810	2810	0
24	20240723	193700	6135670	2810	2810	2810	2810	0
25	20240723	193600	6135670	2810	2810	2810	2810	0
26	20240723	193500	6135670	2810	2810	2810	2810	0
27	20240723	193400	6135670	2810	2810	2810	2810	0
28	20240723	193300	6135670	2810	2810	2810	2810	0
29	20240723	193200	6135670	2810	2810	2810	2810	0
30	20240723	193100	6135670	2810	2810	2810	2810	0
31	20240723	193000	6135670	2810	2810	2810	2810	0
32	20240723	192900	6135670	2810	2810	2810	2810	3
33	20240723	192800	6135670	2810	2810	2810	2810	0
34	20240723	192700	6135670	2810	2810	2810	2810	0
35	20240723	192600	6135670	2810	2810	2810	2810	0
36	20240723	192500	6135670	2810	2810	2810	2810	0
37	20240723	192400	6135670	2810	2810	2810	2810	0
38	20240723	192300	6135670	2810	2810	2810	2810	0
39	20240723	192200	6135670	2810	2810	2810	2810	0
40	20240723	192100	6135670	2810	2810	2810	2810	0
41	20240723	192000	6135670	2810	2810	2810	2810	0
42	20240723	191900	6135670	2810	2810	2810	2810	0
43	20240723	191800	6135670	2810	2810	2810	2810	0
44	20240723	191700	6135670	2810	2810	2810	2810	0
45	20240723	191600	6135670	2810	2810	2810	2810	0
46	20240723	191500	6135670	2810	2810	2810	2810	0
47	20240723	191400	6135670	2810	2810	2810	2810	0
48	20240723	191300	6135670	2810	2810	2810	2810	0
49	20240723	191200	6135670	2810	2810	2810	2810	0
50	20240723	191100	6135670	2810	2810	2810	2810	0
51	20240723	191000	6135670	2810	2810	2810	2810	0
52	20240723	190900	6135670	2810	2810	2810	2810	0
53	20240723	190800	6135670	2810	2810	2810	2810	0
54	20240723	190700	6135670	2810	2810	2810	2810	0
55	20240723	190600	6135670	2810	2810	2810	2810	0
56	20240723	190500	6135670	2810	2810	2810	2810	0
57	20240723	190400	6135670	2810	2810	2810	2810	0
58	20240723	190300	6135670	2810	2810	2810	2810	0
59	20240723	190200	6135670	2810	2810	2810	2810	0
60	20240723	190100	6135670	2810	2810	2810	2810	0
61	20240723	190000	6135670	2810	2810	2810	2810	0
62	20240723	185900	6135670	2810	2810	2810	2810	3
63	20240723	185800	6135670	2810	2810	2810	2810	0
64	20240723	185700	6135670	2810	2810	2810	2810	0
65	20240723	185600	6135670	2810	2810	2810	2810	0
66	20240723	185500	6135670	2810	2810	2810	2810	0
67	20240723	185400	6135670	2810	2810	2810	2810	0
68	20240723	185300	6135670	2810	2810	2810	2810	0
69	20240723	185200	6135670	2810	2810	2810	2810	0
70	20240723	185100	6135670	2810	2810	2810	2810	0
71	20240723	185000	6135670	2810	2810	2810	2810	0
72	20240723	184900	6135670	2810	2810	2810	2810	0
73	20240723	184800	6135670	2810	2810	2810	2810	0
74	20240723	184700	6135670	2810	2810	2810	2810	0
75	20240723	184600	6135670	2810	2810	2810	2810	0
76	20240723	184500	6135670	2810	2810	2810	2810	0
77	20240723	184400	6135670	2810	2810	2810	2810	0
78	20240723	184300	6135670	2810	2810	2810	2810	0
79	20240723	184200	6135670	2810	2810	2810	2810	0
80	20240723	184100	6135670	2810	2810	2810	2810	0
81	20240723	184000	6135670	2810	2810	2810	2810	0
82	20240723	183900	6135670	2810	2810	2810	2810	0
83	20240723	183800	6135670	2810	2810	2810	2810	0
84	20240723	183700	6135670	2810	2810	2810	2810	0
85	20240723	183600	6135670	2810	2810	2810	2810	0
86	20240723	183500	6135670	2810	2810	2810	2810	0
87	20240723	183400	6135670	2810	2810	2810	2810	0
88	20240723	183300	6135670	2810	2810	2810	2810	0
89	20240723	183200	6135670	2810	2810	2810	2810	0
90	20240723	183100	6135670	2810	2810	2810	2810	0
91	20240723	183000	6135670	2810	2810	2810	2810	0
92	20240723	182900	6135670	2810	2810	2810	2810	3
93	20240723	182800	6135670	2810	2810	2810	2810	0
94	20240723	182700	6135670	2810	2810	2810	2810	0
95	20240723	182600	6135670	2810	2810	2810	2810	0
96	20240723	182500	6135670	2810	2810	2810	2810	0
97	20240723	182400	6135670	2810	2810	2810	2810	0
98	20240723	182300	6135670	2810	2810	2810	2810	0
99	20240723	182200	6135670	2810	2810	2810	2810	0
100	20240723	182100	6135670	2810	2810	2810	2810	0
101	20240723	182000	6135670	2810	2810	2810	2810	0
102	20240723	181900	6135670	2810	2810	2810	2810	0
103	20240723	181800	6135670	2810	2810	2810	2810	0
104	20240723	181700	6135670	2810	2810	2810	2810	0
105	20240723	181600	6135670	2810	2810	2810	2810	0
106	20240723	181500	6135670	2810	2810	2810	2810	0
107	20240723	181400	6135670	2810	2810	2810	2810	0
108	20240723	181300	6135670	2810	2810	2810	2810	0
109	20240723	181200	6135670	2810	2810	2810	2810	0
110	20240723	181100	6135670	2810	2810	2810	2810	0
111	20240723	181000	6135670	2810	2810	2810	2810	0
112	20240723	180900	6135670	2810	2810	2810	2810	0
113	20240723	180800	6135670	2810	2810	2810	2810	0
114	20240723	180700	6135670	2810	2810	2810	2810	0
115	20240723	180600	6135670	2810	2810	2810	2810	0
116	20240723	180500	6135670	2810	2810	2810	2810	0
117	20240723	180400	6135670	2810	2810	2810	2810	0
118	20240723	180300	6135670	2810	2810	2810	2810	0
119	20240723	180200	6135670	2810	2810	2810	2810	0
120	20240723	180100	6135670	2810	2810	2810	2810	0
121	20240723	180000	6135670	2810	2810	2810	2810	0
122	20240723	175900	6135670	2810	2810	2810	2810	3
123	20240723	175800	6135670	2810	2810	2810	2810	0
124	20240723	175700	6135670	2810	2810	2810	2810	0
125	20240723	175600	6135670	2810	2810	2810	2810	0
126	20240723	175500	6135670	2810	2810	2810	2810	0
127	20240723	175400	6135670	2810	2810	2810	2810	0
128	20240723	175300	6135670	2810	2810	2810	2810	0
129	20240723	175200	6135670	2810	2810	2810	2810	0
130	20240723	175100	6135670	2810	2810	2810	2810	0
131	20240723	175000	6135670	2810	2810	2810	2810	0
132	20240723	174900	6135670	2810	2810	2810	2810	0
133	20240723	174800	6135670	2810	2810	2810	2810	0
134	20240723	174700	6135670	2810	2810	2810	2810	0
135	20240723	174600	6135670	2810	2810	2810	2810	0
136	20240723	174500	6135670	2810	2810	2810	2810	0
137	20240723	174400	6135670	2810	2810	2810	2810	0
138	20240723	174300	6135670	2810	2810	2810	2810	0
139	20240723	174200	6135670	2810	2810	2810	2810	0
140	20240723	174100	6135670	2810	2810	2810	2810	0
141	20240723	174000	6135670	2810	2810	2810	2810	0
142	20240723	173900	6135670	2810	2810	2810	2810	0
143	20240723	173800	6135670	2810	2810	2810	2810	0
144	20240723	173700	6135670	2810	2810	2810	2810	0
145	20240723	173600	6135670	2810	2810	2810	2810	0
146	20240723	173500	6135670	2810	2810	2810	2810	0
147	20240723	173400	6135670	2810	2810	2810	2810	0
148	20240723	173300	6135670	2810	2810	2810	2810	0
149	20240723	173200	6135670	2810	2810	2810	2810	0
150	20240723	173100	6135670	2810	2810	2810	2810	0
151	20240723	173000	6135670	2810	2810	2810	2810	0
152	20240723	172900	6135670	2810	2810	2810	2810	3
153	20240723	172800	6135670	2810	2810	2810	2810	0
154	20240723	172700	6135670	2810	2810	2810	2810	0
155	20240723	172600	6135670	2810	2810	2810	2810	0
156	20240723	172500	6135670	2810	2810	2810	2810	0
157	20240723	172400	6135670	2810	2810	2810	2810	0
158	20240723	172300	6135670	2810	2810	2810	2810	0
159	20240723	172200	6135670	2810	2810	2810	2810	0
160	20240723	172100	6135670	2810	2810	2810	2810	0
161	20240723	172000	6135670	2810	2810	2810	2810	0
162	20240723	171900	6135670	2810	2810	2810	2810	0
163	20240723	171800	6135670	2810	2810	2810	2810	0
164	20240723	171700	6135670	2810	2810	2810	2810	0
165	20240723	171600	6135670	2810	2810	2810	2810	0
166	20240723	171500	6135670	2810	2810	2810	2810	0
167	20240723	171400	6135670	2810	2810	2810	2810	0
168	20240723	171300	6135670	2810	2810	2810	2810	0
169	20240723	171200	6135670	2810	2810	2810	2810	0
170	20240723	171100	6135670	2810	2810	2810	2810	0
171	20240723	171000	6135670	2810	2810	2810	2810	0
172	20240723	170900	6135670	2810	2810	2810	2810	0
173	20240723	170800	6135670	2810	2810	2810	2810	0
174	20240723	170700	6135670	2810	2810	2810	2810	0
175	20240723	170600	6135670	2810	2810	2810	2810	0
176	20240723	170500	6135670	2810	2810	2810	2810	0
177	20240723	170400	6135670	2810	2810	2810	2810	0
178	20240723	170300	6135670	2810	2810	2810	2810	0
179	20240723	170200	6135670	2810	2810	2810	2810	0
180	20240723	170100	6135670	2810	2810	2810	2810	0
181	20240723	170000	6135670	2810	2810	2810	2810	0
182	20240723	165900	6135670	2810	2810	2810	2810	3
183	20240723	165800	6135670	2810	2810	2810	2810	0
184	20240723	165700	6135670	2810	2810	2810	2810	0
185	20240723	165600	6135670	2810	2810	2810	2810	0
186	20240723	165500	6135670	2810	2810	2810	2810	0
187	20240723	165400	6135670	2810	2810	2810	2810	0
188	20240723	165300	6135670	2810	2810	2810	2810	0
189	20240723	165200	6135670	2810	2810	2810	2810	0
190	20240723	165100	6135670	2810	2810	2810	2810	0
191	20240723	165000	6135670	2810	2810	2810	2810	0
192	20240723	164900	6135670	2810	2810	2810	2810	0
193	20240723	164800	6135670	2810	2810	2810	2810	0
194	20240723	164700	6135670	2810	2810	2810	2810	0
195	20240723	164600	6135670	2810	2810	2810	2810	0
196	20240723	164500	6135670	2810	2810	2810	2810	0
197	20240723	164400	6135670	2810	2810	2810	2810	0
198	20240723	164300	6135670	2810	2810	2810	2810	0
199	20240723	164200	6135670	2810	2810	2810	2810	0
200	20240723	164100	6135670	2810	2810	2810	2810	0
201	20240723	164000	6135670	2810	2810	2810	2810	0
202	20240723	163900	6135670	2810	2810	2810	2810	0
203	20240723	163800	6135670	2810	2810	2810	2810	0
204	20240723	163700	6135670	2810	2810	2810	2810	0
205	20240723	163600	6135670	2810	2810	2810	2810	0
206	20240723	163500	6135670	2810	2810	2810	2810	0
207	20240723	163400	6135670	2810	2810	2810	2810	0
208	20240723	163300	6135670	2810	2810	2810	2810	0
209	20240723	163200	6135670	2810	2810	2810	2810	0
210	20240723	163100	6135670	2810	2810	2810	2810	0
211	20240723	163000	6135670	2810	2810	2810	2810	0
212	20240723	162900	6135670	2810	2810	2810	2810	3
213	20240723	162800	6135670	2810	2810	2810	2810	0
214	20240723	162700	6135670	2810	2810	2810	2810	0
215	20240723	162600	6135670	2810	2810	2810	2810	0
216	20240723	162500	6135670	2810	2810	2810	2810	0
217	20240723	162400	6135670	2810	2810	2810	2810	0
218	20240723	162300	6135670	2810	2810	2810	2810	0
219	20240723	162200	6135670	2810	2810	2810	2810	0
220	20240723	162100	6135670	2810	2810	2810	2810	0
221	20240723	162000	6135670	2810	2810	2810	2810	0
222	20240723	161900	6135670	2810	2810	2810	2810	0
223	20240723	161800	6135670	2810	2810	2810	2810	0
224	20240723	161700	6135670	2810	2810	2810	2810	0
225	20240723	161600	6135670	2810	2810	2810	2810	0
226	20240723	161500	6135670	2810	2810	2810	2810	0
227	20240723	161400	6135670	2810	2810	2810	2810	0
228	20240723	161300	6135670	2810	2810	2810	2810	0
229	20240723	161200	6135670	2810	2810	2810	2810	0
230	20240723	161100	6135670	2810	2810	2810	2810	0
231	20240723	161000	6135670	2810	2810	2810	2810	0
232	20240723	160900	6135670	2810	2810	2810	2810	0
233	20240723	160800	6135670	2810	2810	2810	2810	0
234	20240723	160700	6135670	2810	2810	2810	2810	0
235	20240723	160600	6135670	2810	2810	2810	2810	0
236	20240723	160500	6135670	2810	2810	2810	2810	0
237	20240723	160400	6135670	2810	2810	2810	2810	0
238	20240723	160300	6135670	2810	2810	2810	2810	0
239	20240723	160200	6135670	2810	2810	2810	2810	0
240	20240723	160100	6135670	2810	2810	2810	2810	0
241	20240723	160000	6135670	2810	2810	2810	2810	0
242	20240723	155900	6135670	2810	2810	2810	2810	3
243	20240723	155800	6135670	2810	2810	2810	2810	0
244	20240723	155700	6135670	2810	2810	2810	2810	0
245	20240723	155600	6135670	2810	2810	2810	2810	0
246	20240723	155500	6135670	2810	2810	2810	2810	0
247	20240723	155400	6135670	2810	2810	2810	2810	0
248	20240723	155300	6135670	2810	2810	2810	2810	0
249	20240723	155200	6135670	2810	2810	2810	2810	0
250	20240723	155100	6135670	2810	2810	2810	2810	0
251	20240723	155000	6135670	2810	2810	2810	2810	0
252	20240723	154900	6135670	2810	2810	2810	2810	0
253	20240723	154800	6135670	2810	2810	2810	2810	0
254	20240723	154700	6135670	2810	2810	2810	2810	0
255	20240723	154600	6135670	2810	2810	2810	2810	0
256	20240723	154500	6135670	2810	2810	2810	2810	0
257	20240723	154400	6135670	2810	2810	2810	2810	0
258	20240723	154300	6135670	2810	2810	2810	2810	0
259	20240723	154200	6135670	2810	2810	2810	2810	0
260	20240723	154100	6135670	2810	2810	2810	2810	0
261	20240723	154000	6135670	2810	2810	2810	2810	0
262	20240723	153900	6135670	2810	2810	2810	2810	0
263	20240723	153800	6135670	2810	2810	2810	2810	0
264	20240723	153700	6135670	2810	2810	2810	2810	0
265	20240723	153600	6135670	2810	2810	2810	2810	0
266	20240723	153500	6135670	2810	2810	2810	2810	0
267	20240723	153400	6135670	2810	2810	2810	2810	0
268	20240723	153300	6135670	2810	2810	2810	2810	0
269	20240723	153200	6135670	2810	2810	2810	2810	0
270	20240723	153100	6135670	2810	2810	2810	2810	0
271	20240723	153000	6135670	2810	2810	2810	2810	3
272	20240723	152900	6127240	2810	2810	2810	2810	0
273	20240723	152800	6127240	2810	2810	2810	2810	0
274	20240723	152700	6127240	2810	2810	2810	2810	0
275	20240723	152600	6127240	2810	2810	2810	2810	0
276	20240723	152500	6127240	2810	2810	2810	2810	0
277	20240723	152400	6127240	2810	2810	2810	2810	0
278	20240723	152300	6127240	2810	2810	2810	2810	0
279	20240723	152200	6127240	2810	2810	2810	2810	0
280	20240723	152100	6127240	2810	2810	2810	2810	0
281	20240723	152000	6127240	2810	2810	2810	2810	0
282	20240723	151900	6127240	2810	2810	2810	2810	0
283	20240723	151800	6127240	2810	2810	2810	2810	0
284	20240723	151700	6127240	2810	2810	2810	2810	0
285	20240723	151600	6127240	2810	2810	2810	2810	0
286	20240723	151500	6127240	2810	2810	2810	2810	0
287	20240723	151400	6127240	2810	2810	2810	2810	0
288	20240723	151300	6127240	2810	2810	2810	2810	0
289	20240723	151200	6127240	2810	2810	2810	2810	1
290	20240723	151100	6124430	2805	2805	2805	2805	0
291	20240723	151000	6124430	2805	2805	2805	2805	0
292	20240723	150900	6124430	2805	2805	2805	2805	10
293	20240723	150800	6096380	2810	2810	2810	2810	0
294	20240723	150700	6096380	2810	2810	2810	2810	0
295	20240723	150600	6096380	2810	2810	2810	2810	1
296	20240723	150500	6093570	2810	2810	2810	2810	0
297	20240723	150400	6093570	2810	2810	2810	2810	0
298	20240723	150300	6093570	2810	2810	2810	2810	0
299	20240723	150200	6093570	2810	2810	2810	2810	0
300	20240723	150100	6093570	2810	2810	2810	2810	0
301	20240723	150000	6093570	2810	2810	2810	2810	0
302	20240723	145900	6093570	2810	2810	2810	2810	0
303	20240723	145800	6093570	2810	2810	2810	2810	0
304	20240723	145700	6093570	2810	2810	2810	2810	0
305	20240723	145600	6093570	2810	2810	2810	2810	0
306	20240723	145500	6093570	2810	2810	2810	2810	42
307	20240723	145400	5975550	2810	2810	2810	2810	0
308	20240723	145300	5975550	2810	2810	2810	2810	0
309	20240723	145200	5975550	2810	2810	2810	2810	0
310	20240723	145100	5975550	2810	2810	2810	2810	0
311	20240723	145000	5975550	2810	2810	2810	2810	0
312	20240723	144900	5975550	2810	2810	2810	2810	0
313	20240723	144800	5975550	2810	2810	2810	2810	0
314	20240723	144700	5975550	2810	2810	2810	2810	0
315	20240723	144600	5975550	2810	2810	2810	2810	0
316	20240723	144500	5975550	2810	2810	2810	2810	0
317	20240723	144400	5975550	2810	2810	2810	2810	0
318	20240723	144300	5975550	2810	2810	2810	2810	0
319	20240723	144200	5975550	2810	2810	2810	2810	0
320	20240723	144100	5975550	2810	2810	2810	2810	0
321	20240723	144000	5975550	2810	2810	2810	2810	0
322	20240723	143900	5975550	2810	2810	2810	2810	0
323	20240723	143800	5975550	2810	2810	2810	2810	0
324	20240723	143700	5975550	2810	2810	2810	2810	0
325	20240723	143600	5975550	2810	2810	2810	2810	0
326	20240723	143500	5975550	2810	2810	2810	2810	0
327	20240723	143400	5975550	2810	2810	2810	2810	0
328	20240723	143300	5975550	2810	2810	2810	2810	0
329	20240723	143200	5975550	2810	2810	2810	2810	0
330	20240723	143100	5975550	2810	2810	2810	2810	0
331	20240723	143000	5975550	2810	2810	2810	2810	0
332	20240723	142900	5975550	2810	2810	2810	2810	0
333	20240723	142800	5975550	2810	2810	2810	2810	0
334	20240723	142700	5975550	2810	2810	2810	2810	0
335	20240723	142600	5975550	2810	2810	2810	2810	0
336	20240723	142500	5975550	2810	2810	2810	2810	30
337	20240723	142400	5891250	2810	2810	2810	2810	0
338	20240723	142300	5891250	2810	2810	2810	2810	0
339	20240723	142200	5891250	2810	2810	2810	2810	0
340	20240723	142100	5891250	2810	2810	2810	2810	0
341	20240723	142000	5891250	2810	2810	2810	2810	0
342	20240723	141900	5891250	2810	2810	2810	2810	0
343	20240723	141800	5891250	2810	2810	2810	2810	0
344	20240723	141700	5891250	2810	2810	2810	2810	0
345	20240723	141600	5891250	2810	2810	2810	2810	0
346	20240723	141500	5891250	2810	2810	2810	2810	0
347	20240723	141400	5891250	2810	2810	2810	2810	0
348	20240723	141300	5891250	2810	2810	2810	2810	0
349	20240723	141200	5891250	2810	2810	2810	2810	1
350	20240723	141100	5888440	2805	2805	2805	2805	0
351	20240723	141000	5888440	2805	2805	2805	2805	0
352	20240723	140900	5888440	2805	2805	2805	2805	0
353	20240723	140800	5888440	2805	2805	2805	2805	0
354	20240723	140700	5888440	2805	2805	2805	2805	0
355	20240723	140600	5888440	2805	2805	2805	2805	0
356	20240723	140500	5888440	2805	2805	2805	2805	0
357	20240723	140400	5888440	2805	2805	2805	2805	0
358	20240723	140300	5888440	2805	2805	2805	2805	0
359	20240723	140200	5888440	2805	2805	2805	2805	0
360	20240723	140100	5888440	2805	2805	2805	2805	0
361	20240723	140000	5888440	2805	2805	2805	2805	0
362	20240723	135900	5888440	2805	2805	2805	2805	0
363	20240723	135800	5888440	2805	2805	2805	2805	0
364	20240723	135700	5888440	2805	2805	2805	2805	0
365	20240723	135600	5888440	2805	2805	2805	2805	0
366	20240723	135500	5888440	2805	2805	2805	2805	0
367	20240723	135400	5888440	2805	2805	2805	2805	0
368	20240723	135300	5888440	2805	2805	2805	2805	0
369	20240723	135200	5888440	2805	2805	2805	2805	0
370	20240723	135100	5888440	2805	2805	2805	2805	0
371	20240723	135000	5888440	2805	2805	2805	2805	0
372	20240723	134900	5888440	2805	2805	2805	2805	0
373	20240723	134800	5888440	2805	2805	2805	2805	0
374	20240723	134700	5888440	2805	2805	2805	2805	201
375	20240723	134600	5324635	2810	2810	2810	2810	0
376	20240723	134500	5324635	2810	2810	2810	2810	0
377	20240723	134400	5324635	2810	2810	2810	2810	0
378	20240723	134300	5324635	2810	2810	2810	2810	0
379	20240723	134200	5324635	2810	2810	2810	2810	0
380	20240723	134100	5324635	2810	2810	2810	2810	0
381	20240723	134000	5324635	2810	2810	2810	2810	0
382	20240723	133900	5324635	2810	2810	2810	2810	0
383	20240723	133800	5324635	2810	2810	2810	2810	0
384	20240723	133700	5324635	2810	2810	2810	2810	0
385	20240723	133600	5324635	2810	2810	2810	2810	0
386	20240723	133500	5324635	2810	2810	2810	2810	0
387	20240723	133400	5324635	2810	2810	2810	2810	0
388	20240723	133300	5324635	2810	2810	2810	2810	0
389	20240723	133200	5324635	2810	2810	2810	2810	0
390	20240723	133100	5324635	2810	2810	2810	2810	0
391	20240723	133000	5324635	2810	2810	2810	2810	0
392	20240723	132900	5324635	2810	2810	2810	2810	0
393	20240723	132800	5324635	2810	2810	2810	2810	0
394	20240723	132700	5324635	2810	2810	2810	2810	3
395	20240723	132600	5316205	2810	2810	2810	2810	0
396	20240723	132500	5316205	2810	2810	2810	2810	0
397	20240723	132400	5316205	2810	2810	2810	2810	0
398	20240723	132300	5316205	2810	2810	2810	2810	0
399	20240723	132200	5316205	2810	2810	2810	2810	0
400	20240723	132100	5316205	2810	2810	2810	2810	0
401	20240723	132000	5316205	2810	2810	2810	2810	0
402	20240723	131900	5316205	2810	2810	2810	2810	52
403	20240723	131800	5170085	2810	2810	2810	2810	0
404	20240723	131700	5170085	2810	2810	2810	2810	0
405	20240723	131600	5170085	2810	2810	2810	2810	0
406	20240723	131500	5170085	2810	2810	2810	2810	0
407	20240723	131400	5170085	2810	2810	2810	2810	0
408	20240723	131300	5170085	2810	2810	2810	2810	0
409	20240723	131200	5170085	2810	2810	2810	2810	0
410	20240723	131100	5170085	2810	2810	2810	2810	0
411	20240723	131000	5170085	2810	2810	2810	2810	0
412	20240723	130900	5170085	2810	2810	2810	2810	0
413	20240723	130800	5170085	2810	2810	2810	2810	5
414	20240723	130700	5156035	2810	2810	2810	2810	3
415	20240723	130600	5147605	2810	2810	2810	2810	0
416	20240723	130500	5147605	2810	2810	2810	2810	0
417	20240723	130400	5147605	2810	2810	2810	2810	0
418	20240723	130300	5147605	2810	2810	2810	2810	0
419	20240723	130200	5147605	2810	2810	2810	2810	0
420	20240723	130100	5147605	2810	2810	2810	2810	0
421	20240723	130000	5147605	2810	2810	2810	2810	0
422	20240723	125900	5147605	2810	2810	2810	2810	0
423	20240723	125800	5147605	2810	2810	2810	2810	0
424	20240723	125700	5147605	2810	2810	2810	2810	0
425	20240723	125600	5147605	2810	2810	2810	2810	4
426	20240723	125500	5136365	2810	2810	2810	2810	0
427	20240723	125400	5136365	2810	2810	2810	2810	0
428	20240723	125300	5136365	2810	2810	2810	2810	0
429	20240723	125200	5136365	2810	2810	2810	2810	0
430	20240723	125100	5136365	2810	2810	2810	2810	0
431	20240723	125000	5136365	2810	2810	2810	2810	0
432	20240723	124900	5136365	2810	2810	2810	2810	0
433	20240723	124800	5136365	2810	2810	2810	2810	0
434	20240723	124700	5136365	2810	2810	2810	2810	500
435	20240723	124600	3731365	2810	2810	2810	2810	0
436	20240723	124500	3731365	2810	2810	2810	2810	0
437	20240723	124400	3731365	2810	2810	2810	2810	0
438	20240723	124300	3731365	2810	2810	2810	2810	0
439	20240723	124200	3731365	2810	2810	2810	2810	0
440	20240723	124100	3731365	2810	2810	2810	2810	0
441	20240723	124000	3731365	2810	2810	2810	2810	0
442	20240723	123900	3731365	2810	2810	2810	2810	0
443	20240723	123800	3731365	2810	2810	2810	2810	0
444	20240723	123700	3731365	2810	2810	2810	2810	0
445	20240723	123600	3731365	2810	2810	2810	2810	0
446	20240723	123500	3731365	2810	2810	2810	2810	0
447	20240723	123400	3731365	2810	2810	2810	2810	0
448	20240723	123300	3731365	2810	2810	2810	2810	0
449	20240723	123200	3731365	2810	2810	2810	2810	0
450	20240723	123100	3731365	2810	2810	2810	2810	0
451	20240723	123000	3731365	2810	2810	2810	2810	0
452	20240723	122900	3731365	2810	2810	2810	2810	0
453	20240723	122800	3731365	2810	2810	2810	2810	0
454	20240723	122700	3731365	2810	2810	2810	2810	0
455	20240723	122600	3731365	2810	2810	2810	2810	0
456	20240723	122500	3731365	2810	2810	2810	2810	0
457	20240723	122400	3731365	2810	2810	2810	2810	0
458	20240723	122300	3731365	2810	2810	2810	2810	0
459	20240723	122200	3731365	2810	2810	2810	2810	0
460	20240723	122100	3731365	2810	2810	2810	2810	0
461	20240723	122000	3731365	2810	2810	2810	2810	0
462	20240723	121900	3731365	2810	2810	2810	2810	0
463	20240723	121800	3731365	2810	2810	2810	2810	0
464	20240723	121700	3731365	2810	2810	2810	2810	0
465	20240723	121600	3731365	2810	2810	2810	2810	0
466	20240723	121500	3731365	2810	2810	2810	2810	0
467	20240723	121400	3731365	2810	2810	2810	2810	0
468	20240723	121300	3731365	2810	2810	2810	2810	0
469	20240723	121200	3731365	2810	2810	2810	2810	0
470	20240723	121100	3731365	2810	2810	2810	2810	0
471	20240723	121000	3731365	2810	2810	2810	2810	0
472	20240723	120900	3731365	2810	2810	2810	2810	0
473	20240723	120800	3731365	2810	2810	2810	2810	0
474	20240723	120700	3731365	2810	2810	2810	2810	0
475	20240723	120600	3731365	2810	2810	2810	2810	0
476	20240723	120500	3731365	2810	2810	2810	2810	200
477	20240723	120400	3169365	2805	2805	2805	2805	0
478	20240723	120300	3169365	2805	2805	2805	2805	0
479	20240723	120200	3169365	2805	2805	2805	2805	0
480	20240723	120100	3169365	2805	2805	2805	2805	0
481	20240723	120000	3169365	2805	2805	2805	2805	0
482	20240723	115900	3169365	2805	2805	2805	2805	0
483	20240723	115800	3169365	2805	2805	2805	2805	0
484	20240723	115700	3169365	2805	2805	2805	2805	0
485	20240723	115600	3169365	2805	2805	2805	2805	0
486	20240723	115500	3169365	2805	2805	2805	2805	0
487	20240723	115400	3169365	2805	2805	2805	2805	0
488	20240723	115300	3169365	2805	2805	2805	2805	0
489	20240723	115200	3169365	2805	2805	2805	2805	0
490	20240723	115100	3169365	2805	2805	2805	2805	0
491	20240723	115000	3169365	2805	2805	2805	2805	0
492	20240723	114900	3169365	2805	2805	2805	2805	0
493	20240723	114800	3169365	2805	2805	2805	2805	0
494	20240723	114700	3169365	2805	2805	2805	2805	0
495	20240723	114600	3169365	2805	2805	2805	2805	0
496	20240723	114500	3169365	2805	2805	2805	2805	0
497	20240723	114400	3169365	2805	2805	2805	2805	0
498	20240723	114300	3169365	2805	2805	2805	2805	0
499	20240723	114200	3169365	2805	2805	2805	2805	0
500	20240723	114100	3169365	2805	2805	2805	2805	2
501	20240723	114000	3163755	2800	2800	2800	2800	0
502	20240723	113900	3163755	2800	2800	2800	2800	0
503	20240723	113800	3163755	2800	2800	2800	2800	0
504	20240723	113700	3163755	2800	2800	2800	2800	0
505	20240723	113600	3163755	2800	2800	2800	2800	0
506	20240723	113500	3163755	2800	2800	2800	2800	50
507	20240723	113400	3023755	2795	2795	2795	2795	0
508	20240723	113300	3023755	2795	2795	2795	2795	0
509	20240723	113200	3023755	2795	2795	2795	2795	0
510	20240723	113100	3023755	2795	2795	2795	2795	0
511	20240723	113000	3023755	2795	2795	2795	2795	0
512	20240723	112900	3023755	2795	2795	2795	2795	0
513	20240723	112800	3023755	2795	2795	2795	2795	0
514	20240723	112700	3023755	2795	2795	2795	2795	0
515	20240723	112600	3023755	2795	2795	2795	2795	0
516	20240723	112500	3023755	2795	2795	2795	2795	0
517	20240723	112400	3023755	2795	2795	2795	2795	0
518	20240723	112300	3023755	2795	2795	2795	2795	0
519	20240723	112200	3023755	2795	2795	2795	2795	0
520	20240723	112100	3023755	2795	2795	2795	2795	0
521	20240723	112000	3023755	2795	2795	2795	2795	0
522	20240723	111900	3023755	2795	2795	2795	2795	0
523	20240723	111800	3023755	2795	2795	2795	2795	0
524	20240723	111700	3023755	2795	2795	2795	2795	0
525	20240723	111600	3023755	2795	2795	2795	2795	0
526	20240723	111500	3023755	2795	2795	2795	2795	0
527	20240723	111400	3023755	2795	2795	2795	2795	0
528	20240723	111300	3023755	2795	2800	2800	2795	20
529	20240723	111200	2967840	2800	2800	2800	2800	0
530	20240723	111100	2967840	2800	2800	2800	2800	0
531	20240723	111000	2967840	2800	2800	2800	2800	0
532	20240723	110900	2967840	2800	2800	2800	2800	0
533	20240723	110800	2967840	2800	2800	2800	2800	0
534	20240723	110700	2967840	2800	2800	2800	2800	0
535	20240723	110600	2967840	2800	2800	2800	2800	0
536	20240723	110500	2967840	2800	2800	2800	2800	0
537	20240723	110400	2967840	2800	2800	2800	2800	0
538	20240723	110300	2967840	2800	2800	2800	2800	0
539	20240723	110200	2967840	2800	2800	2800	2800	0
540	20240723	110100	2967840	2800	2800	2800	2800	0
541	20240723	110000	2967840	2800	2800	2800	2800	0
542	20240723	105900	2967840	2800	2800	2800	2800	0
543	20240723	105800	2967840	2800	2800	2800	2800	0
544	20240723	105700	2967840	2800	2800	2800	2800	0
545	20240723	105600	2967840	2800	2800	2800	2800	0
546	20240723	105500	2967840	2800	2800	2800	2800	0
547	20240723	105400	2967840	2800	2800	2800	2800	0
548	20240723	105300	2967840	2800	2800	2800	2800	0
549	20240723	105200	2967840	2800	2800	2800	2800	0
550	20240723	105100	2967840	2800	2800	2800	2800	0
551	20240723	105000	2967840	2800	2800	2800	2800	0
552	20240723	104900	2967840	2800	2800	2800	2800	0
553	20240723	104800	2967840	2800	2800	2800	2800	0
554	20240723	104700	2967840	2800	2800	2800	2800	0
555	20240723	104600	2967840	2800	2800	2800	2800	5
556	20240723	104500	2953840	2800	2800	2800	2800	0
557	20240723	104400	2953840	2800	2800	2800	2800	0
558	20240723	104300	2953840	2800	2800	2800	2800	0
559	20240723	104200	2953840	2800	2800	2800	2800	0
560	20240723	104100	2953840	2800	2800	2800	2800	0
561	20240723	104000	2953840	2800	2800	2800	2800	1
562	20240723	103900	2951040	2810	2810	2810	2810	0
563	20240723	103800	2951040	2810	2810	2810	2810	0
564	20240723	103700	2951040	2810	2810	2810	2810	0
565	20240723	103600	2951040	2810	2810	2810	2810	0
566	20240723	103500	2951040	2810	2810	2810	2810	0
567	20240723	103400	2951040	2810	2810	2810	2810	0
568	20240723	103300	2951040	2810	2810	2810	2810	0
569	20240723	103200	2951040	2810	2810	2810	2810	0
570	20240723	103100	2951040	2810	2810	2810	2810	0
571	20240723	103000	2951040	2810	2810	2810	2810	0
572	20240723	102900	2951040	2810	2810	2810	2810	0
573	20240723	102800	2951040	2810	2810	2810	2810	0
574	20240723	102700	2951040	2810	2810	2810	2810	0
575	20240723	102600	2951040	2810	2810	2810	2810	0
576	20240723	102500	2951040	2810	2810	2810	2810	1
577	20240723	102400	2948230	2810	2810	2810	2810	0
578	20240723	102300	2948230	2810	2810	2810	2810	0
579	20240723	102200	2948230	2810	2810	2810	2810	0
580	20240723	102100	2948230	2810	2810	2810	2810	0
581	20240723	102000	2948230	2810	2810	2810	2810	0
582	20240723	101900	2948230	2810	2810	2810	2810	10
583	20240723	101800	2920130	2810	2810	2810	2810	1
584	20240723	101700	2917320	2800	2800	2800	2800	0
585	20240723	101600	2917320	2800	2800	2800	2800	0
586	20240723	101500	2917320	2800	2800	2800	2800	0
587	20240723	101400	2917320	2800	2800	2800	2800	0
588	20240723	101300	2917320	2800	2800	2800	2800	0
589	20240723	101200	2917320	2800	2800	2800	2800	0
590	20240723	101100	2917320	2800	2800	2800	2800	0
591	20240723	101000	2917320	2800	2800	2800	2800	0
592	20240723	100900	2917320	2800	2800	2800	2800	0
593	20240723	100800	2917320	2800	2800	2800	2800	0
594	20240723	100700	2917320	2800	2800	2800	2800	0
595	20240723	100600	2917320	2800	2800	2800	2800	0
596	20240723	100500	2917320	2800	2800	2800	2800	0
597	20240723	100400	2917320	2800	2800	2800	2800	0
598	20240723	100300	2917320	2800	2800	2800	2800	0
599	20240723	100200	2917320	2800	2800	2800	2800	1
600	20240723	100100	2914520	2795	2795	2795	2795	0
601	20240723	100000	2914520	2795	2795	2795	2795	0
602	20240723	095900	2914520	2795	2795	2795	2795	26
603	20240723	095800	2841850	2805	2805	2805	2805	0
604	20240723	095700	2841850	2805	2805	2805	2805	0
605	20240723	095600	2841850	2805	2805	2805	2805	0
606	20240723	095500	2841850	2805	2805	2805	2805	1
607	20240723	095400	2839045	2805	2805	2805	2805	0
608	20240723	095300	2839045	2805	2805	2805	2805	0
609	20240723	095200	2839045	2805	2805	2805	2805	0
610	20240723	095100	2839045	2805	2805	2805	2805	0
611	20240723	095000	2839045	2805	2805	2805	2805	0
612	20240723	094900	2839045	2805	2805	2805	2805	0
613	20240723	094800	2839045	2805	2805	2805	2805	0
614	20240723	094700	2839045	2805	2805	2805	2805	0
615	20240723	094600	2839045	2805	2805	2805	2805	2
616	20240723	094500	2833435	2795	2795	2795	2795	0
617	20240723	094400	2833435	2795	2795	2795	2795	0
618	20240723	094300	2833435	2795	2795	2795	2795	0
619	20240723	094200	2833435	2795	2795	2795	2795	0
620	20240723	094100	2833435	2795	2795	2795	2795	0
621	20240723	094000	2833435	2795	2795	2795	2795	0
622	20240723	093900	2833435	2795	2795	2795	2795	0
623	20240723	093800	2833435	2795	2795	2795	2795	0
624	20240723	093700	2833435	2795	2795	2795	2795	0
625	20240723	093600	2833435	2795	2805	2805	2795	222
626	20240723	093500	2210945	2805	2805	2805	2805	0
627	20240723	093400	2210945	2805	2805	2805	2805	0
628	20240723	093300	2210945	2805	2805	2805	2805	0
629	20240723	093200	2210945	2805	2805	2805	2805	0
630	20240723	093100	2210945	2805	2805	2805	2805	0
631	20240723	093000	2210945	2805	2805	2805	2805	0
632	20240723	092900	2210945	2805	2805	2805	2805	0
633	20240723	092800	2210945	2805	2805	2805	2805	0
634	20240723	092700	2210945	2805	2805	2805	2805	0
635	20240723	092600	2210945	2805	2805	2805	2805	0
636	20240723	092500	2210945	2805	2805	2805	2805	0
637	20240723	092400	2210945	2805	2805	2805	2805	0
638	20240723	092300	2210945	2805	2805	2805	2805	0
639	20240723	092200	2210945	2805	2805	2805	2805	50
640	20240723	092100	2070695	2800	2800	2800	2800	0
641	20240723	092000	2070695	2800	2800	2800	2800	0
642	20240723	091900	2070695	2800	2800	2800	2800	1
643	20240723	091800	2067895	2800	2800	2800	2800	1
644	20240723	091700	2065095	2810	2810	2810	2810	0
645	20240723	091600	2065095	2810	2800	2810	2800	5
646	20240723	091500	2051055	2810	2800	2810	2800	7
647	20240723	091400	2031445	2795	2795	2795	2795	0
648	20240723	091300	2031445	2795	2795	2795	2795	0
649	20240723	091200	2031445	2795	2795	2795	2795	0
650	20240723	091100	2031445	2795	2790	2795	2790	600
651	20240723	091000	354470	2790	2790	2790	2790	12
652	20240723	090900	320990	2790	2790	2790	2790	0
653	20240723	090800	320990	2790	2790	2790	2790	0
654	20240723	090700	320990	2790	2790	2790	2790	106
655	20240723	090600	25250	2810	2810	2810	2810	0
656	20240723	090500	25250	2810	2810	2810	2810	0
657	20240723	090400	25250	2810	2810	2810	2810	0
658	20240723	090300	25250	2810	2810	2810	2810	0
659	20240723	090200	25250	2810	2810	2810	2810	1
660	20240723	090100	22440	2805	2805	2805	2805	0
661	20240723	090000	22440	2805	2805	2805	2805	8