KissMeData/014970/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185900	38534940	4165	4165	4165	4165	101
3	20240723	185800	38534940	4165	4165	4165	4165	0
4	20240723	185700	38534940	4165	4165	4165	4165	0
5	20240723	185600	38534940	4165	4165	4165	4165	0
6	20240723	185500	38534940	4165	4165	4165	4165	0
7	20240723	185400	38534940	4165	4165	4165	4165	0
8	20240723	185300	38534940	4165	4165	4165	4165	0
9	20240723	185200	38534940	4165	4165	4165	4165	0
10	20240723	185100	38534940	4165	4165	4165	4165	0
11	20240723	185000	38534940	4165	4165	4165	4165	0
12	20240723	184900	38534940	4165	4165	4165	4165	0
13	20240723	184800	38534940	4165	4165	4165	4165	0
14	20240723	184700	38534940	4165	4165	4165	4165	0
15	20240723	184600	38534940	4165	4165	4165	4165	0
16	20240723	184500	38534940	4165	4165	4165	4165	0
17	20240723	184400	38534940	4165	4165	4165	4165	0
18	20240723	184300	38534940	4165	4165	4165	4165	0
19	20240723	184200	38534940	4165	4165	4165	4165	0
20	20240723	184100	38534940	4165	4165	4165	4165	0
21	20240723	184000	38534940	4165	4165	4165	4165	0
22	20240723	183900	38534940	4165	4165	4165	4165	0
23	20240723	183800	38534940	4165	4165	4165	4165	0
24	20240723	183700	38534940	4165	4165	4165	4165	0
25	20240723	183600	38534940	4165	4165	4165	4165	0
26	20240723	183500	38534940	4165	4165	4165	4165	0
27	20240723	183400	38534940	4165	4165	4165	4165	0
28	20240723	183300	38534940	4165	4165	4165	4165	0
29	20240723	183200	38534940	4165	4165	4165	4165	0
30	20240723	183100	38534940	4165	4165	4165	4165	0
31	20240723	183000	38534940	4165	4165	4165	4165	0
32	20240723	182900	38534940	4165	4165	4165	4165	101
33	20240723	182800	38534940	4165	4165	4165	4165	0
34	20240723	182700	38534940	4165	4165	4165	4165	0
35	20240723	182600	38534940	4165	4165	4165	4165	0
36	20240723	182500	38534940	4165	4165	4165	4165	0
37	20240723	182400	38534940	4165	4165	4165	4165	0
38	20240723	182300	38534940	4165	4165	4165	4165	0
39	20240723	182200	38534940	4165	4165	4165	4165	0
40	20240723	182100	38534940	4165	4165	4165	4165	0
41	20240723	182000	38534940	4165	4165	4165	4165	0
42	20240723	181900	38534940	4165	4165	4165	4165	0
43	20240723	181800	38534940	4165	4165	4165	4165	0
44	20240723	181700	38534940	4165	4165	4165	4165	0
45	20240723	181600	38534940	4165	4165	4165	4165	0
46	20240723	181500	38534940	4165	4165	4165	4165	0
47	20240723	181400	38534940	4165	4165	4165	4165	0
48	20240723	181300	38534940	4165	4165	4165	4165	0
49	20240723	181200	38534940	4165	4165	4165	4165	0
50	20240723	181100	38534940	4165	4165	4165	4165	0
51	20240723	181000	38534940	4165	4165	4165	4165	0
52	20240723	180900	38534940	4165	4165	4165	4165	0
53	20240723	180800	38534940	4165	4165	4165	4165	0
54	20240723	180700	38534940	4165	4165	4165	4165	0
55	20240723	180600	38534940	4165	4165	4165	4165	0
56	20240723	180500	38534940	4165	4165	4165	4165	0
57	20240723	180400	38534940	4165	4165	4165	4165	0
58	20240723	180300	38534940	4165	4165	4165	4165	0
59	20240723	180200	38534940	4165	4165	4165	4165	0
60	20240723	180100	38534940	4165	4165	4165	4165	0
61	20240723	180000	38534940	4165	4165	4165	4165	0
62	20240723	175900	38534940	4165	4165	4165	4165	101
63	20240723	175800	38534940	4165	4165	4165	4165	0
64	20240723	175700	38534940	4165	4165	4165	4165	0
65	20240723	175600	38534940	4165	4165	4165	4165	0
66	20240723	175500	38534940	4165	4165	4165	4165	0
67	20240723	175400	38534940	4165	4165	4165	4165	0
68	20240723	175300	38534940	4165	4165	4165	4165	0
69	20240723	175200	38534940	4165	4165	4165	4165	0
70	20240723	175100	38534940	4165	4165	4165	4165	0
71	20240723	175000	38534940	4165	4165	4165	4165	0
72	20240723	174900	38534940	4165	4165	4165	4165	0
73	20240723	174800	38534940	4165	4165	4165	4165	0
74	20240723	174700	38534940	4165	4165	4165	4165	0
75	20240723	174600	38534940	4165	4165	4165	4165	0
76	20240723	174500	38534940	4165	4165	4165	4165	0
77	20240723	174400	38534940	4165	4165	4165	4165	0
78	20240723	174300	38534940	4165	4165	4165	4165	0
79	20240723	174200	38534940	4165	4165	4165	4165	0
80	20240723	174100	38534940	4165	4165	4165	4165	0
81	20240723	174000	38534940	4165	4165	4165	4165	0
82	20240723	173900	38534940	4165	4165	4165	4165	0
83	20240723	173800	38534940	4165	4165	4165	4165	0
84	20240723	173700	38534940	4165	4165	4165	4165	0
85	20240723	173600	38534940	4165	4165	4165	4165	0
86	20240723	173500	38534940	4165	4165	4165	4165	0
87	20240723	173400	38534940	4165	4165	4165	4165	0
88	20240723	173300	38534940	4165	4165	4165	4165	0
89	20240723	173200	38534940	4165	4165	4165	4165	0
90	20240723	173100	38534940	4165	4165	4165	4165	0
91	20240723	173000	38534940	4165	4165	4165	4165	0
92	20240723	172900	38534940	4165	4165	4165	4165	101
93	20240723	172800	38534940	4165	4165	4165	4165	0
94	20240723	172700	38534940	4165	4165	4165	4165	0
95	20240723	172600	38534940	4165	4165	4165	4165	0
96	20240723	172500	38534940	4165	4165	4165	4165	0
97	20240723	172400	38534940	4165	4165	4165	4165	0
98	20240723	172300	38534940	4165	4165	4165	4165	0
99	20240723	172200	38534940	4165	4165	4165	4165	0
100	20240723	172100	38534940	4165	4165	4165	4165	0
101	20240723	172000	38534940	4165	4165	4165	4165	0
102	20240723	171900	38534940	4165	4165	4165	4165	0
103	20240723	171800	38534940	4165	4165	4165	4165	0
104	20240723	171700	38534940	4165	4165	4165	4165	0
105	20240723	171600	38534940	4165	4165	4165	4165	0
106	20240723	171500	38534940	4165	4165	4165	4165	0
107	20240723	171400	38534940	4165	4165	4165	4165	0
108	20240723	171300	38534940	4165	4165	4165	4165	0
109	20240723	171200	38534940	4165	4165	4165	4165	0
110	20240723	171100	38534940	4165	4165	4165	4165	0
111	20240723	171000	38534940	4165	4165	4165	4165	0
112	20240723	170900	38534940	4165	4165	4165	4165	0
113	20240723	170800	38534940	4165	4165	4165	4165	0
114	20240723	170700	38534940	4165	4165	4165	4165	0
115	20240723	170600	38534940	4165	4165	4165	4165	0
116	20240723	170500	38534940	4165	4165	4165	4165	0
117	20240723	170400	38534940	4165	4165	4165	4165	0
118	20240723	170300	38534940	4165	4165	4165	4165	0
119	20240723	170200	38534940	4165	4165	4165	4165	0
120	20240723	170100	38534940	4165	4165	4165	4165	0
121	20240723	170000	38534940	4165	4165	4165	4165	0
122	20240723	165900	38534940	4165	4165	4165	4165	101
123	20240723	165800	38534940	4165	4165	4165	4165	0
124	20240723	165700	38534940	4165	4165	4165	4165	0
125	20240723	165600	38534940	4165	4165	4165	4165	0
126	20240723	165500	38534940	4165	4165	4165	4165	0
127	20240723	165400	38534940	4165	4165	4165	4165	0
128	20240723	165300	38534940	4165	4165	4165	4165	0
129	20240723	165200	38534940	4165	4165	4165	4165	0
130	20240723	165100	38534940	4165	4165	4165	4165	0
131	20240723	165000	38534940	4165	4165	4165	4165	0
132	20240723	164900	38534940	4165	4165	4165	4165	0
133	20240723	164800	38534940	4165	4165	4165	4165	0
134	20240723	164700	38534940	4165	4165	4165	4165	0
135	20240723	164600	38534940	4165	4165	4165	4165	0
136	20240723	164500	38534940	4165	4165	4165	4165	0
137	20240723	164400	38534940	4165	4165	4165	4165	0
138	20240723	164300	38534940	4165	4165	4165	4165	0
139	20240723	164200	38534940	4165	4165	4165	4165	0
140	20240723	164100	38534940	4165	4165	4165	4165	0
141	20240723	164000	38534940	4165	4165	4165	4165	0
142	20240723	163900	38534940	4165	4165	4165	4165	0
143	20240723	163800	38534940	4165	4165	4165	4165	0
144	20240723	163700	38534940	4165	4165	4165	4165	0
145	20240723	163600	38534940	4165	4165	4165	4165	0
146	20240723	163500	38534940	4165	4165	4165	4165	0
147	20240723	163400	38534940	4165	4165	4165	4165	0
148	20240723	163300	38534940	4165	4165	4165	4165	0
149	20240723	163200	38534940	4165	4165	4165	4165	0
150	20240723	163100	38534940	4165	4165	4165	4165	0
151	20240723	163000	38534940	4165	4165	4165	4165	0
152	20240723	162900	38534940	4165	4165	4165	4165	101
153	20240723	162800	38534940	4165	4165	4165	4165	0
154	20240723	162700	38534940	4165	4165	4165	4165	0
155	20240723	162600	38534940	4165	4165	4165	4165	0
156	20240723	162500	38534940	4165	4165	4165	4165	0
157	20240723	162400	38534940	4165	4165	4165	4165	0
158	20240723	162300	38534940	4165	4165	4165	4165	0
159	20240723	162200	38534940	4165	4165	4165	4165	0
160	20240723	162100	38534940	4165	4165	4165	4165	0
161	20240723	162000	38534940	4165	4165	4165	4165	0
162	20240723	161900	38534940	4165	4165	4165	4165	0
163	20240723	161800	38534940	4165	4165	4165	4165	0
164	20240723	161700	38534940	4165	4165	4165	4165	0
165	20240723	161600	38534940	4165	4165	4165	4165	0
166	20240723	161500	38534940	4165	4165	4165	4165	0
167	20240723	161400	38534940	4165	4165	4165	4165	0
168	20240723	161300	38534940	4165	4165	4165	4165	0
169	20240723	161200	38534940	4165	4165	4165	4165	0
170	20240723	161100	38534940	4165	4165	4165	4165	0
171	20240723	161000	38534940	4165	4165	4165	4165	0
172	20240723	160900	38534940	4165	4165	4165	4165	0
173	20240723	160800	38534940	4165	4165	4165	4165	0
174	20240723	160700	38534940	4165	4165	4165	4165	0
175	20240723	160600	38534940	4165	4165	4165	4165	0
176	20240723	160500	38534940	4165	4165	4165	4165	0
177	20240723	160400	38534940	4165	4165	4165	4165	0
178	20240723	160300	38534940	4165	4165	4165	4165	0
179	20240723	160200	38534940	4165	4165	4165	4165	0
180	20240723	160100	38534940	4165	4165	4165	4165	0
181	20240723	160000	38534940	4165	4165	4165	4165	0
182	20240723	155900	38534940	4165	4165	4165	4165	101
183	20240723	155800	38534940	4165	4165	4165	4165	0
184	20240723	155700	38534940	4165	4165	4165	4165	0
185	20240723	155600	38534940	4165	4165	4165	4165	0
186	20240723	155500	38534940	4165	4165	4165	4165	0
187	20240723	155400	38534940	4165	4165	4165	4165	0
188	20240723	155300	38534940	4165	4165	4165	4165	0
189	20240723	155200	38534940	4165	4165	4165	4165	0
190	20240723	155100	38534940	4165	4165	4165	4165	0
191	20240723	155000	38534940	4165	4165	4165	4165	0
192	20240723	154900	38534940	4165	4165	4165	4165	0
193	20240723	154800	38534940	4165	4165	4165	4165	0
194	20240723	154700	38534940	4165	4165	4165	4165	0
195	20240723	154600	38534940	4165	4165	4165	4165	0
196	20240723	154500	38534940	4165	4165	4165	4165	0
197	20240723	154400	38534940	4165	4165	4165	4165	0
198	20240723	154300	38534940	4165	4165	4165	4165	0
199	20240723	154200	38534940	4165	4165	4165	4165	0
200	20240723	154100	38534940	4165	4165	4165	4165	0
201	20240723	154000	38534940	4165	4165	4165	4165	0
202	20240723	153900	38534940	4165	4165	4165	4165	0
203	20240723	153800	38534940	4165	4165	4165	4165	0
204	20240723	153700	38534940	4165	4165	4165	4165	0
205	20240723	153600	38534940	4165	4165	4165	4165	0
206	20240723	153500	38534940	4165	4165	4165	4165	0
207	20240723	153400	38534940	4165	4165	4165	4165	0
208	20240723	153300	38534940	4165	4165	4165	4165	0
209	20240723	153200	38534940	4165	4165	4165	4165	0
210	20240723	153100	38534940	4165	4165	4165	4165	0
211	20240723	153000	38534940	4165	4165	4165	4165	101
212	20240723	152900	38114275	4150	4150	4150	4150	0
213	20240723	152800	38114275	4150	4150	4150	4150	0
214	20240723	152700	38114275	4150	4150	4150	4150	0
215	20240723	152600	38114275	4150	4150	4150	4150	0
216	20240723	152500	38114275	4150	4150	4150	4150	0
217	20240723	152400	38114275	4150	4150	4150	4150	0
218	20240723	152300	38114275	4150	4150	4150	4150	0
219	20240723	152200	38114275	4150	4150	4150	4150	0
220	20240723	152100	38114275	4150	4150	4150	4150	0
221	20240723	152000	38114275	4150	4150	4150	4150	0
222	20240723	151900	38114275	4150	4150	4150	4150	0
223	20240723	151800	38114275	4150	4145	4150	4145	1000
224	20240723	151700	33965775	4145	4145	4145	4145	0
225	20240723	151600	33965775	4145	4145	4145	4145	0
226	20240723	151500	33965775	4145	4145	4145	4145	0
227	20240723	151400	33965775	4145	4145	4145	4145	100
228	20240723	151300	33551275	4145	4145	4145	4145	0
229	20240723	151200	33551275	4145	4145	4145	4145	0
230	20240723	151100	33551275	4145	4145	4145	4145	0
231	20240723	151000	33551275	4145	4145	4145	4145	0
232	20240723	150900	33551275	4145	4145	4145	4145	0
233	20240723	150800	33551275	4145	4145	4145	4145	0
234	20240723	150700	33551275	4145	4145	4145	4145	523
235	20240723	150600	31383440	4145	4145	4145	4145	0
236	20240723	150500	31383440	4145	4145	4145	4145	0
237	20240723	150400	31383440	4145	4145	4145	4145	0
238	20240723	150300	31383440	4145	4160	4160	4145	616
239	20240723	150200	28830015	4165	4165	4165	4165	0
240	20240723	150100	28830015	4165	4165	4165	4165	0
241	20240723	150000	28830015	4165	4165	4165	4165	0
242	20240723	145900	28830015	4165	4165	4165	4165	0
243	20240723	145800	28830015	4165	4165	4165	4165	0
244	20240723	145700	28830015	4165	4165	4165	4165	64
245	20240723	145600	28563455	4165	4165	4165	4165	0
246	20240723	145500	28563455	4165	4165	4165	4165	0
247	20240723	145400	28563455	4165	4165	4165	4165	0
248	20240723	145300	28563455	4165	4165	4165	4165	0
249	20240723	145200	28563455	4165	4165	4165	4165	0
250	20240723	145100	28563455	4165	4165	4165	4165	0
251	20240723	145000	28563455	4165	4165	4165	4165	0
252	20240723	144900	28563455	4165	4165	4165	4165	0
253	20240723	144800	28563455	4165	4165	4165	4165	0
254	20240723	144700	28563455	4165	4165	4165	4165	0
255	20240723	144600	28563455	4165	4165	4165	4165	0
256	20240723	144500	28563455	4165	4165	4165	4165	0
257	20240723	144400	28563455	4165	4165	4165	4165	0
258	20240723	144300	28563455	4165	4165	4165	4165	0
259	20240723	144200	28563455	4165	4165	4165	4165	0
260	20240723	144100	28563455	4165	4165	4165	4165	0
261	20240723	144000	28563455	4165	4165	4165	4165	24
262	20240723	143900	28463495	4165	4165	4165	4165	25
263	20240723	143800	28359370	4165	4165	4165	4165	0
264	20240723	143700	28359370	4165	4165	4165	4165	0
265	20240723	143600	28359370	4165	4165	4165	4165	0
266	20240723	143500	28359370	4165	4165	4165	4165	0
267	20240723	143400	28359370	4165	4165	4165	4165	0
268	20240723	143300	28359370	4165	4165	4165	4165	0
269	20240723	143200	28359370	4165	4165	4165	4165	0
270	20240723	143100	28359370	4165	4165	4165	4165	68
271	20240723	143000	28076150	4155	4155	4155	4155	0
272	20240723	142900	28076150	4155	4155	4155	4155	0
273	20240723	142800	28076150	4155	4155	4155	4155	0
274	20240723	142700	28076150	4155	4155	4155	4155	0
275	20240723	142600	28076150	4155	4155	4155	4155	0
276	20240723	142500	28076150	4155	4155	4155	4155	232
277	20240723	142400	27112190	4150	4150	4150	4150	0
278	20240723	142300	27112190	4150	4150	4150	4150	0
279	20240723	142200	27112190	4150	4150	4150	4150	0
280	20240723	142100	27112190	4150	4150	4150	4150	0
281	20240723	142000	27112190	4150	4150	4150	4150	0
282	20240723	141900	27112190	4150	4150	4150	4150	0
283	20240723	141800	27112190	4150	4150	4150	4150	0
284	20240723	141700	27112190	4150	4150	4150	4150	46
285	20240723	141600	26921290	4140	4140	4140	4140	0
286	20240723	141500	26921290	4140	4140	4140	4140	0
287	20240723	141400	26921290	4140	4140	4140	4140	0
288	20240723	141300	26921290	4140	4140	4140	4140	0
289	20240723	141200	26921290	4140	4140	4140	4140	0
290	20240723	141100	26921290	4140	4140	4140	4140	0
291	20240723	141000	26921290	4140	4140	4140	4140	0
292	20240723	140900	26921290	4140	4140	4140	4140	0
293	20240723	140800	26921290	4140	4140	4140	4140	0
294	20240723	140700	26921290	4140	4140	4140	4140	0
295	20240723	140600	26921290	4140	4140	4140	4140	0
296	20240723	140500	26921290	4140	4140	4140	4140	0
297	20240723	140400	26921290	4140	4140	4140	4140	0
298	20240723	140300	26921290	4140	4140	4140	4140	0
299	20240723	140200	26921290	4140	4140	4140	4140	0
300	20240723	140100	26921290	4140	4140	4140	4140	0
301	20240723	140000	26921290	4140	4140	4140	4140	0
302	20240723	135900	26921290	4140	4140	4140	4140	0
303	20240723	135800	26921290	4140	4140	4140	4140	0
304	20240723	135700	26921290	4140	4140	4140	4140	0
305	20240723	135600	26921290	4140	4140	4140	4140	0
306	20240723	135500	26921290	4140	4140	4140	4140	0
307	20240723	135400	26921290	4140	4140	4140	4140	0
308	20240723	135300	26921290	4140	4140	4140	4140	0
309	20240723	135200	26921290	4140	4140	4140	4140	0
310	20240723	135100	26921290	4140	4140	4140	4140	236
311	20240723	135000	25944250	4150	4150	4150	4150	0
312	20240723	134900	25944250	4150	4150	4150	4150	0
313	20240723	134800	25944250	4150	4150	4150	4150	0
314	20240723	134700	25944250	4150	4150	4150	4150	0
315	20240723	134600	25944250	4150	4150	4150	4150	0
316	20240723	134500	25944250	4150	4150	4150	4150	0
317	20240723	134400	25944250	4150	4150	4150	4150	0
318	20240723	134300	25944250	4150	4150	4150	4150	0
319	20240723	134200	25944250	4150	4150	4150	4150	0
320	20240723	134100	25944250	4150	4150	4150	4150	0
321	20240723	134000	25944250	4150	4150	4150	4150	0
322	20240723	133900	25944250	4150	4150	4150	4150	0
323	20240723	133800	25944250	4150	4150	4150	4150	0
324	20240723	133700	25944250	4150	4150	4150	4150	0
325	20240723	133600	25944250	4150	4150	4150	4150	0
326	20240723	133500	25944250	4150	4150	4150	4150	0
327	20240723	133400	25944250	4150	4150	4150	4150	0
328	20240723	133300	25944250	4150	4150	4150	4150	0
329	20240723	133200	25944250	4150	4150	4150	4150	0
330	20240723	133100	25944250	4150	4150	4150	4150	0
331	20240723	133000	25944250	4150	4150	4150	4150	0
332	20240723	132900	25944250	4150	4150	4150	4150	0
333	20240723	132800	25944250	4150	4150	4150	4150	0
334	20240723	132700	25944250	4150	4150	4150	4150	0
335	20240723	132600	25944250	4150	4150	4150	4150	0
336	20240723	132500	25944250	4150	4150	4150	4150	0
337	20240723	132400	25944250	4150	4150	4150	4150	0
338	20240723	132300	25944250	4150	4150	4150	4150	0
339	20240723	132200	25944250	4150	4150	4150	4150	0
340	20240723	132100	25944250	4150	4150	4150	4150	0
341	20240723	132000	25944250	4150	4150	4150	4150	0
342	20240723	131900	25944250	4150	4150	4150	4150	0
343	20240723	131800	25944250	4150	4150	4150	4150	0
344	20240723	131700	25944250	4150	4150	4150	4150	0
345	20240723	131600	25944250	4150	4150	4150	4150	0
346	20240723	131500	25944250	4150	4150	4150	4150	0
347	20240723	131400	25944250	4150	4150	4150	4150	0
348	20240723	131300	25944250	4150	4150	4150	4150	0
349	20240723	131200	25944250	4150	4150	4150	4150	0
350	20240723	131100	25944250	4150	4150	4150	4150	0
351	20240723	131000	25944250	4150	4150	4150	4150	0
352	20240723	130900	25944250	4150	4150	4150	4150	0
353	20240723	130800	25944250	4150	4150	4150	4150	0
354	20240723	130700	25944250	4150	4150	4150	4150	0
355	20240723	130600	25944250	4150	4150	4150	4150	0
356	20240723	130500	25944250	4150	4150	4150	4150	0
357	20240723	130400	25944250	4150	4150	4150	4150	0
358	20240723	130300	25944250	4150	4150	4150	4150	0
359	20240723	130200	25944250	4150	4150	4150	4150	0
360	20240723	130100	25944250	4150	4150	4150	4150	0
361	20240723	130000	25944250	4150	4150	4150	4150	0
362	20240723	125900	25944250	4150	4150	4150	4150	0
363	20240723	125800	25944250	4150	4150	4150	4150	0
364	20240723	125700	25944250	4150	4150	4150	4150	0
365	20240723	125600	25944250	4150	4150	4150	4150	0
366	20240723	125500	25944250	4150	4150	4150	4150	300
367	20240723	125400	24699250	4130	4130	4130	4130	10
368	20240723	125300	24657950	4130	4130	4130	4130	0
369	20240723	125200	24657950	4130	4130	4130	4130	0
370	20240723	125100	24657950	4130	4130	4130	4130	0
371	20240723	125000	24657950	4130	4130	4130	4130	0
372	20240723	124900	24657950	4130	4130	4130	4130	0
373	20240723	124800	24657950	4130	4130	4130	4130	0
374	20240723	124700	24657950	4130	4130	4130	4130	0
375	20240723	124600	24657950	4130	4130	4130	4130	0
376	20240723	124500	24657950	4130	4130	4130	4130	0
377	20240723	124400	24657950	4130	4130	4130	4130	0
378	20240723	124300	24657950	4130	4130	4130	4130	0
379	20240723	124200	24657950	4130	4130	4130	4130	0
380	20240723	124100	24657950	4130	4130	4130	4130	0
381	20240723	124000	24657950	4130	4130	4130	4130	0
382	20240723	123900	24657950	4130	4130	4130	4130	0
383	20240723	123800	24657950	4130	4130	4130	4130	0
384	20240723	123700	24657950	4130	4130	4130	4130	0
385	20240723	123600	24657950	4130	4130	4130	4130	0
386	20240723	123500	24657950	4130	4130	4130	4130	0
387	20240723	123400	24657950	4130	4130	4130	4130	0
388	20240723	123300	24657950	4130	4130	4130	4130	0
389	20240723	123200	24657950	4130	4130	4130	4130	0
390	20240723	123100	24657950	4130	4130	4130	4130	0
391	20240723	123000	24657950	4130	4130	4130	4130	0
392	20240723	122900	24657950	4130	4130	4130	4130	0
393	20240723	122800	24657950	4130	4130	4130	4130	0
394	20240723	122700	24657950	4130	4130	4130	4130	0
395	20240723	122600	24657950	4130	4130	4130	4130	0
396	20240723	122500	24657950	4130	4130	4130	4130	0
397	20240723	122400	24657950	4130	4130	4130	4130	0
398	20240723	122300	24657950	4130	4130	4130	4130	0
399	20240723	122200	24657950	4130	4130	4130	4130	0
400	20240723	122100	24657950	4130	4130	4130	4130	0
401	20240723	122000	24657950	4130	4130	4130	4130	0
402	20240723	121900	24657950	4130	4130	4130	4130	0
403	20240723	121800	24657950	4130	4130	4130	4130	0
404	20240723	121700	24657950	4130	4130	4130	4130	0
405	20240723	121600	24657950	4130	4130	4130	4130	0
406	20240723	121500	24657950	4130	4130	4130	4130	0
407	20240723	121400	24657950	4130	4130	4130	4130	0
408	20240723	121300	24657950	4130	4130	4130	4130	0
409	20240723	121200	24657950	4130	4130	4130	4130	0
410	20240723	121100	24657950	4130	4130	4130	4130	0
411	20240723	121000	24657950	4130	4130	4130	4130	0
412	20240723	120900	24657950	4130	4130	4130	4130	0
413	20240723	120800	24657950	4130	4130	4130	4130	0
414	20240723	120700	24657950	4130	4130	4130	4130	0
415	20240723	120600	24657950	4130	4130	4130	4130	0
416	20240723	120500	24657950	4130	4130	4130	4130	0
417	20240723	120400	24657950	4130	4130	4130	4130	0
418	20240723	120300	24657950	4130	4130	4130	4130	0
419	20240723	120200	24657950	4130	4130	4130	4130	0
420	20240723	120100	24657950	4130	4130	4130	4130	0
421	20240723	120000	24657950	4130	4130	4130	4130	0
422	20240723	115900	24657950	4130	4130	4130	4130	0
423	20240723	115800	24657950	4130	4130	4130	4130	0
424	20240723	115700	24657950	4130	4130	4130	4130	0
425	20240723	115600	24657950	4130	4130	4130	4130	0
426	20240723	115500	24657950	4130	4130	4130	4130	0
427	20240723	115400	24657950	4130	4130	4130	4130	1
428	20240723	115300	24653820	4150	4150	4150	4150	0
429	20240723	115200	24653820	4150	4150	4150	4150	0
430	20240723	115100	24653820	4150	4150	4150	4150	1
431	20240723	115000	24649670	4150	4150	4150	4150	0
432	20240723	114900	24649670	4150	4150	4150	4150	0
433	20240723	114800	24649670	4150	4150	4150	4150	0
434	20240723	114700	24649670	4150	4150	4150	4150	0
435	20240723	114600	24649670	4150	4150	4150	4150	0
436	20240723	114500	24649670	4150	4150	4150	4150	0
437	20240723	114400	24649670	4150	4150	4150	4150	0
438	20240723	114300	24649670	4150	4150	4150	4150	0
439	20240723	114200	24649670	4150	4150	4150	4150	0
440	20240723	114100	24649670	4150	4150	4150	4150	0
441	20240723	114000	24649670	4150	4150	4150	4150	0
442	20240723	113900	24649670	4150	4150	4150	4150	0
443	20240723	113800	24649670	4150	4150	4150	4150	0
444	20240723	113700	24649670	4150	4150	4150	4150	0
445	20240723	113600	24649670	4150	4150	4150	4150	0
446	20240723	113500	24649670	4150	4150	4150	4150	0
447	20240723	113400	24649670	4150	4150	4150	4150	0
448	20240723	113300	24649670	4150	4150	4150	4150	0
449	20240723	113200	24649670	4150	4150	4150	4150	0
450	20240723	113100	24649670	4150	4150	4150	4150	0
451	20240723	113000	24649670	4150	4150	4150	4150	0
452	20240723	112900	24649670	4150	4150	4150	4150	0
453	20240723	112800	24649670	4150	4150	4150	4150	0
454	20240723	112700	24649670	4150	4150	4150	4150	0
455	20240723	112600	24649670	4150	4130	4150	4130	4
456	20240723	112500	24633130	4130	4130	4130	4130	0
457	20240723	112400	24633130	4130	4130	4130	4130	0
458	20240723	112300	24633130	4130	4130	4130	4130	0
459	20240723	112200	24633130	4130	4130	4130	4130	299
460	20240723	112100	23398260	4130	4130	4130	4130	0
461	20240723	112000	23398260	4130	4130	4130	4130	10
462	20240723	111900	23356960	4130	4130	4130	4130	0
463	20240723	111800	23356960	4130	4130	4130	4130	0
464	20240723	111700	23356960	4130	4130	4130	4130	0
465	20240723	111600	23356960	4130	4130	4130	4130	0
466	20240723	111500	23356960	4130	4130	4130	4130	0
467	20240723	111400	23356960	4130	4130	4130	4130	0
468	20240723	111300	23356960	4130	4130	4130	4130	0
469	20240723	111200	23356960	4130	4130	4130	4130	0
470	20240723	111100	23356960	4130	4130	4130	4130	0
471	20240723	111000	23356960	4130	4130	4130	4130	0
472	20240723	110900	23356960	4130	4130	4130	4130	0
473	20240723	110800	23356960	4130	4130	4130	4130	10
474	20240723	110700	23315660	4120	4120	4120	4120	0
475	20240723	110600	23315660	4120	4120	4120	4120	0
476	20240723	110500	23315660	4120	4120	4120	4120	0
477	20240723	110400	23315660	4120	4120	4120	4120	0
478	20240723	110300	23315660	4120	4120	4120	4120	0
479	20240723	110200	23315660	4120	4120	4120	4120	0
480	20240723	110100	23315660	4120	4120	4120	4120	0
481	20240723	110000	23315660	4120	4120	4120	4120	0
482	20240723	105900	23315660	4120	4120	4120	4120	30
483	20240723	105800	23192060	4115	4115	4115	4115	0
484	20240723	105700	23192060	4115	4115	4115	4115	0
485	20240723	105600	23192060	4115	4115	4115	4115	0
486	20240723	105500	23192060	4115	4115	4115	4115	0
487	20240723	105400	23192060	4115	4125	4125	4115	115
488	20240723	105300	22718295	4125	4125	4125	4125	0
489	20240723	105200	22718295	4125	4125	4125	4125	0
490	20240723	105100	22718295	4125	4125	4125	4125	0
491	20240723	105000	22718295	4125	4125	4125	4125	0
492	20240723	104900	22718295	4125	4125	4125	4125	0
493	20240723	104800	22718295	4125	4125	4125	4125	0
494	20240723	104700	22718295	4125	4125	4125	4125	0
495	20240723	104600	22718295	4125	4125	4125	4125	0
496	20240723	104500	22718295	4125	4125	4125	4125	0
497	20240723	104400	22718295	4125	4125	4125	4125	0
498	20240723	104300	22718295	4125	4125	4125	4125	0
499	20240723	104200	22718295	4125	4125	4125	4125	0
500	20240723	104100	22718295	4125	4125	4125	4125	0
501	20240723	104000	22718295	4125	4125	4125	4125	0
502	20240723	103900	22718295	4125	4125	4125	4125	0
503	20240723	103800	22718295	4125	4125	4125	4125	200
504	20240723	103700	21893295	4125	4125	4125	4125	100
505	20240723	103600	21480795	4130	4130	4130	4130	150
506	20240723	103500	20861295	4130	4140	4140	4130	232
507	20240723	103400	19901815	4140	4140	4140	4140	0
508	20240723	103300	19901815	4140	4140	4140	4140	0
509	20240723	103200	19901815	4140	4140	4140	4140	0
510	20240723	103100	19901815	4140	4140	4140	4140	0
511	20240723	103000	19901815	4140	4140	4140	4140	0
512	20240723	102900	19901815	4140	4140	4140	4140	0
513	20240723	102800	19901815	4140	4140	4140	4140	0
514	20240723	102700	19901815	4140	4140	4140	4140	0
515	20240723	102600	19901815	4140	4140	4140	4140	0
516	20240723	102500	19901815	4140	4140	4140	4140	0
517	20240723	102400	19901815	4140	4140	4140	4140	0
518	20240723	102300	19901815	4140	4140	4140	4140	0
519	20240723	102200	19901815	4140	4140	4140	4140	0
520	20240723	102100	19901815	4140	4140	4140	4140	0
521	20240723	102000	19901815	4140	4140	4140	4140	0
522	20240723	101900	19901815	4140	4140	4140	4140	0
523	20240723	101800	19901815	4140	4140	4140	4140	1
524	20240723	101700	19897675	4145	4145	4145	4145	0
525	20240723	101600	19897675	4145	4145	4145	4145	0
526	20240723	101500	19897675	4145	4145	4145	4145	0
527	20240723	101400	19897675	4145	4145	4145	4145	436
528	20240723	101300	18090455	4145	4145	4145	4145	0
529	20240723	101200	18090455	4145	4145	4145	4145	0
530	20240723	101100	18090455	4145	4145	4145	4145	0
531	20240723	101000	18090455	4145	4145	4145	4145	0
532	20240723	100900	18090455	4145	4145	4145	4145	0
533	20240723	100800	18090455	4145	4145	4145	4145	0
534	20240723	100700	18090455	4145	4145	4145	4145	60
535	20240723	100600	17841755	4165	4165	4165	4165	0
536	20240723	100500	17841755	4165	4165	4165	4165	0
537	20240723	100400	17841755	4165	4165	4165	4165	0
538	20240723	100300	17841755	4165	4165	4165	4165	0
539	20240723	100200	17841755	4165	4165	4165	4165	0
540	20240723	100100	17841755	4165	4160	4165	4160	10
541	20240723	100000	17800140	4145	4145	4145	4145	0
542	20240723	095900	17800140	4145	4145	4145	4145	0
543	20240723	095800	17800140	4145	4145	4145	4145	0
544	20240723	095700	17800140	4145	4145	4145	4145	0
545	20240723	095600	17800140	4145	4145	4145	4145	1116
546	20240723	095500	13174320	4150	4150	4150	4150	0
547	20240723	095400	13174320	4150	4150	4150	4150	0
548	20240723	095300	13174320	4150	4150	4150	4150	56
549	20240723	095200	12941920	4155	4155	4155	4155	0
550	20240723	095100	12941920	4155	4155	4155	4155	0
551	20240723	095000	12941920	4155	4155	4155	4155	0
552	20240723	094900	12941920	4155	4155	4155	4155	0
553	20240723	094800	12941920	4155	4155	4155	4155	12
554	20240723	094700	12892060	4160	4160	4160	4160	0
555	20240723	094600	12892060	4160	4160	4160	4160	0
556	20240723	094500	12892060	4160	4160	4160	4160	0
557	20240723	094400	12892060	4160	4160	4160	4160	0
558	20240723	094300	12892060	4160	4160	4160	4160	0
559	20240723	094200	12892060	4160	4160	4160	4160	0
560	20240723	094100	12892060	4160	4160	4160	4160	0
561	20240723	094000	12892060	4160	4160	4160	4160	0
562	20240723	093900	12892060	4160	4160	4160	4160	0
563	20240723	093800	12892060	4160	4160	4160	4160	0
564	20240723	093700	12892060	4160	4160	4160	4160	0
565	20240723	093600	12892060	4160	4160	4160	4160	0
566	20240723	093500	12892060	4160	4160	4160	4160	0
567	20240723	093400	12892060	4160	4160	4160	4160	0
568	20240723	093300	12892060	4160	4160	4160	4160	11
569	20240723	093200	12846300	4160	4160	4160	4160	0
570	20240723	093100	12846300	4160	4160	4160	4160	0
571	20240723	093000	12846300	4160	4160	4160	4160	1
572	20240723	092900	12842140	4145	4145	4145	4145	0
573	20240723	092800	12842140	4145	4145	4145	4145	267
574	20240723	092700	11735425	4145	4145	4145	4145	0
575	20240723	092600	11735425	4145	4145	4145	4145	0
576	20240723	092500	11735425	4145	4145	4145	4145	0
577	20240723	092400	11735425	4145	4150	4150	4145	1900
578	20240723	092300	3859590	4150	4150	4150	4150	0
579	20240723	092200	3859590	4150	4150	4150	4150	0
580	20240723	092100	3859590	4150	4150	4150	4150	0
581	20240723	092000	3859590	4150	4150	4150	4150	0
582	20240723	091900	3859590	4150	4150	4150	4150	50
583	20240723	091800	3652090	4145	4145	4145	4145	0
584	20240723	091700	3652090	4145	4145	4145	4145	0
585	20240723	091600	3652090	4145	4145	4145	4145	0
586	20240723	091500	3652090	4145	4165	4165	4145	379
587	20240723	091400	2081115	4155	4155	4155	4155	0
588	20240723	091300	2081115	4155	4155	4155	4155	10
589	20240723	091200	2039565	4140	4140	4140	4140	0
590	20240723	091100	2039565	4140	4140	4140	4140	0
591	20240723	091000	2039565	4140	4140	4140	4140	125
592	20240723	090900	1522065	4145	4145	4145	4145	0
593	20240723	090800	1522065	4145	4145	4145	4145	31
594	20240723	090700	1393570	4165	4165	4165	4165	1
595	20240723	090600	1389405	4155	4150	4155	4150	84
596	20240723	090500	1040395	4145	4145	4145	4145	0
597	20240723	090400	1040395	4145	4145	4145	4145	0
598	20240723	090300	1040395	4145	4145	4145	4145	0
599	20240723	090200	1040395	4145	4145	4145	4145	0
600	20240723	090100	1040395	4145	4145	4145	4145	0
601	20240723	090000	1040395	4145	4145	4145	4145	251