KissMeData/168330/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202400	29010735	2125	2125	2125	2125	92
3	20240723	202300	29010735	2125	2125	2125	2125	0
4	20240723	202200	29010735	2125	2125	2125	2125	0
5	20240723	202100	29010735	2125	2125	2125	2125	0
6	20240723	202000	29010735	2125	2125	2125	2125	0
7	20240723	201900	29010735	2125	2125	2125	2125	0
8	20240723	201800	29010735	2125	2125	2125	2125	0
9	20240723	201700	29010735	2125	2125	2125	2125	0
10	20240723	201600	29010735	2125	2125	2125	2125	0
11	20240723	201500	29010735	2125	2125	2125	2125	0
12	20240723	201400	29010735	2125	2125	2125	2125	0
13	20240723	201300	29010735	2125	2125	2125	2125	0
14	20240723	201200	29010735	2125	2125	2125	2125	0
15	20240723	201100	29010735	2125	2125	2125	2125	0
16	20240723	201000	29010735	2125	2125	2125	2125	0
17	20240723	200900	29010735	2125	2125	2125	2125	0
18	20240723	200800	29010735	2125	2125	2125	2125	0
19	20240723	200700	29010735	2125	2125	2125	2125	0
20	20240723	200600	29010735	2125	2125	2125	2125	0
21	20240723	200500	29010735	2125	2125	2125	2125	0
22	20240723	200400	29010735	2125	2125	2125	2125	0
23	20240723	200300	29010735	2125	2125	2125	2125	0
24	20240723	200200	29010735	2125	2125	2125	2125	0
25	20240723	200100	29010735	2125	2125	2125	2125	0
26	20240723	200000	29010735	2125	2125	2125	2125	0
27	20240723	195900	29010735	2125	2125	2125	2125	0
28	20240723	195800	29010735	2125	2125	2125	2125	0
29	20240723	195700	29010735	2125	2125	2125	2125	0
30	20240723	195600	29010735	2125	2125	2125	2125	0
31	20240723	195500	29010735	2125	2125	2125	2125	0
32	20240723	195400	29010735	2125	2125	2125	2125	92
33	20240723	195300	29010735	2125	2125	2125	2125	0
34	20240723	195200	29010735	2125	2125	2125	2125	0
35	20240723	195100	29010735	2125	2125	2125	2125	0
36	20240723	195000	29010735	2125	2125	2125	2125	0
37	20240723	194900	29010735	2125	2125	2125	2125	0
38	20240723	194800	29010735	2125	2125	2125	2125	0
39	20240723	194700	29010735	2125	2125	2125	2125	0
40	20240723	194600	29010735	2125	2125	2125	2125	0
41	20240723	194500	29010735	2125	2125	2125	2125	0
42	20240723	194400	29010735	2125	2125	2125	2125	0
43	20240723	194300	29010735	2125	2125	2125	2125	0
44	20240723	194200	29010735	2125	2125	2125	2125	0
45	20240723	194100	29010735	2125	2125	2125	2125	0
46	20240723	194000	29010735	2125	2125	2125	2125	0
47	20240723	193900	29010735	2125	2125	2125	2125	0
48	20240723	193800	29010735	2125	2125	2125	2125	0
49	20240723	193700	29010735	2125	2125	2125	2125	0
50	20240723	193600	29010735	2125	2125	2125	2125	0
51	20240723	193500	29010735	2125	2125	2125	2125	0
52	20240723	193400	29010735	2125	2125	2125	2125	0
53	20240723	193300	29010735	2125	2125	2125	2125	0
54	20240723	193200	29010735	2125	2125	2125	2125	0
55	20240723	193100	29010735	2125	2125	2125	2125	0
56	20240723	193000	29010735	2125	2125	2125	2125	0
57	20240723	192900	29010735	2125	2125	2125	2125	0
58	20240723	192800	29010735	2125	2125	2125	2125	0
59	20240723	192700	29010735	2125	2125	2125	2125	0
60	20240723	192600	29010735	2125	2125	2125	2125	0
61	20240723	192500	29010735	2125	2125	2125	2125	0
62	20240723	192400	29010735	2125	2125	2125	2125	92
63	20240723	192300	29010735	2125	2125	2125	2125	0
64	20240723	192200	29010735	2125	2125	2125	2125	0
65	20240723	192100	29010735	2125	2125	2125	2125	0
66	20240723	192000	29010735	2125	2125	2125	2125	0
67	20240723	191900	29010735	2125	2125	2125	2125	0
68	20240723	191800	29010735	2125	2125	2125	2125	0
69	20240723	191700	29010735	2125	2125	2125	2125	0
70	20240723	191600	29010735	2125	2125	2125	2125	0
71	20240723	191500	29010735	2125	2125	2125	2125	0
72	20240723	191400	29010735	2125	2125	2125	2125	0
73	20240723	191300	29010735	2125	2125	2125	2125	0
74	20240723	191200	29010735	2125	2125	2125	2125	0
75	20240723	191100	29010735	2125	2125	2125	2125	0
76	20240723	191000	29010735	2125	2125	2125	2125	0
77	20240723	190900	29010735	2125	2125	2125	2125	0
78	20240723	190800	29010735	2125	2125	2125	2125	0
79	20240723	190700	29010735	2125	2125	2125	2125	0
80	20240723	190600	29010735	2125	2125	2125	2125	0
81	20240723	190500	29010735	2125	2125	2125	2125	0
82	20240723	190400	29010735	2125	2125	2125	2125	0
83	20240723	190300	29010735	2125	2125	2125	2125	0
84	20240723	190200	29010735	2125	2125	2125	2125	0
85	20240723	190100	29010735	2125	2125	2125	2125	0
86	20240723	190000	29010735	2125	2125	2125	2125	0
87	20240723	185900	29010735	2125	2125	2125	2125	0
88	20240723	185800	29010735	2125	2125	2125	2125	0
89	20240723	185700	29010735	2125	2125	2125	2125	0
90	20240723	185600	29010735	2125	2125	2125	2125	0
91	20240723	185500	29010735	2125	2125	2125	2125	0
92	20240723	185400	29010735	2125	2125	2125	2125	92
93	20240723	185300	29010735	2125	2125	2125	2125	0
94	20240723	185200	29010735	2125	2125	2125	2125	0
95	20240723	185100	29010735	2125	2125	2125	2125	0
96	20240723	185000	29010735	2125	2125	2125	2125	0
97	20240723	184900	29010735	2125	2125	2125	2125	0
98	20240723	184800	29010735	2125	2125	2125	2125	0
99	20240723	184700	29010735	2125	2125	2125	2125	0
100	20240723	184600	29010735	2125	2125	2125	2125	0
101	20240723	184500	29010735	2125	2125	2125	2125	0
102	20240723	184400	29010735	2125	2125	2125	2125	0
103	20240723	184300	29010735	2125	2125	2125	2125	0
104	20240723	184200	29010735	2125	2125	2125	2125	0
105	20240723	184100	29010735	2125	2125	2125	2125	0
106	20240723	184000	29010735	2125	2125	2125	2125	0
107	20240723	183900	29010735	2125	2125	2125	2125	0
108	20240723	183800	29010735	2125	2125	2125	2125	0
109	20240723	183700	29010735	2125	2125	2125	2125	0
110	20240723	183600	29010735	2125	2125	2125	2125	0
111	20240723	183500	29010735	2125	2125	2125	2125	0
112	20240723	183400	29010735	2125	2125	2125	2125	0
113	20240723	183300	29010735	2125	2125	2125	2125	0
114	20240723	183200	29010735	2125	2125	2125	2125	0
115	20240723	183100	29010735	2125	2125	2125	2125	0
116	20240723	183000	29010735	2125	2125	2125	2125	0
117	20240723	182900	29010735	2125	2125	2125	2125	0
118	20240723	182800	29010735	2125	2125	2125	2125	0
119	20240723	182700	29010735	2125	2125	2125	2125	0
120	20240723	182600	29010735	2125	2125	2125	2125	0
121	20240723	182500	29010735	2125	2125	2125	2125	0
122	20240723	182400	29010735	2125	2125	2125	2125	92
123	20240723	182300	29010735	2125	2125	2125	2125	0
124	20240723	182200	29010735	2125	2125	2125	2125	0
125	20240723	182100	29010735	2125	2125	2125	2125	0
126	20240723	182000	29010735	2125	2125	2125	2125	0
127	20240723	181900	29010735	2125	2125	2125	2125	0
128	20240723	181800	29010735	2125	2125	2125	2125	0
129	20240723	181700	29010735	2125	2125	2125	2125	0
130	20240723	181600	29010735	2125	2125	2125	2125	0
131	20240723	181500	29010735	2125	2125	2125	2125	0
132	20240723	181400	29010735	2125	2125	2125	2125	0
133	20240723	181300	29010735	2125	2125	2125	2125	0
134	20240723	181200	29010735	2125	2125	2125	2125	0
135	20240723	181100	29010735	2125	2125	2125	2125	0
136	20240723	181000	29010735	2125	2125	2125	2125	0
137	20240723	180900	29010735	2125	2125	2125	2125	0
138	20240723	180800	29010735	2125	2125	2125	2125	0
139	20240723	180700	29010735	2125	2125	2125	2125	0
140	20240723	180600	29010735	2125	2125	2125	2125	0
141	20240723	180500	29010735	2125	2125	2125	2125	0
142	20240723	180400	29010735	2125	2125	2125	2125	0
143	20240723	180300	29010735	2125	2125	2125	2125	0
144	20240723	180200	29010735	2125	2125	2125	2125	0
145	20240723	180100	29010735	2125	2125	2125	2125	0
146	20240723	180000	29010735	2125	2125	2125	2125	0
147	20240723	175900	29010735	2125	2125	2125	2125	0
148	20240723	175800	29010735	2125	2125	2125	2125	0
149	20240723	175700	29010735	2125	2125	2125	2125	0
150	20240723	175600	29010735	2125	2125	2125	2125	0
151	20240723	175500	29010735	2125	2125	2125	2125	0
152	20240723	175400	29010735	2125	2125	2125	2125	92
153	20240723	175300	29010735	2125	2125	2125	2125	0
154	20240723	175200	29010735	2125	2125	2125	2125	0
155	20240723	175100	29010735	2125	2125	2125	2125	0
156	20240723	175000	29010735	2125	2125	2125	2125	0
157	20240723	174900	29010735	2125	2125	2125	2125	0
158	20240723	174800	29010735	2125	2125	2125	2125	0
159	20240723	174700	29010735	2125	2125	2125	2125	0
160	20240723	174600	29010735	2125	2125	2125	2125	0
161	20240723	174500	29010735	2125	2125	2125	2125	0
162	20240723	174400	29010735	2125	2125	2125	2125	0
163	20240723	174300	29010735	2125	2125	2125	2125	0
164	20240723	174200	29010735	2125	2125	2125	2125	0
165	20240723	174100	29010735	2125	2125	2125	2125	0
166	20240723	174000	29010735	2125	2125	2125	2125	0
167	20240723	173900	29010735	2125	2125	2125	2125	0
168	20240723	173800	29010735	2125	2125	2125	2125	0
169	20240723	173700	29010735	2125	2125	2125	2125	0
170	20240723	173600	29010735	2125	2125	2125	2125	0
171	20240723	173500	29010735	2125	2125	2125	2125	0
172	20240723	173400	29010735	2125	2125	2125	2125	0
173	20240723	173300	29010735	2125	2125	2125	2125	0
174	20240723	173200	29010735	2125	2125	2125	2125	0
175	20240723	173100	29010735	2125	2125	2125	2125	0
176	20240723	173000	29010735	2125	2125	2125	2125	0
177	20240723	172900	29010735	2125	2125	2125	2125	0
178	20240723	172800	29010735	2125	2125	2125	2125	0
179	20240723	172700	29010735	2125	2125	2125	2125	0
180	20240723	172600	29010735	2125	2125	2125	2125	0
181	20240723	172500	29010735	2125	2125	2125	2125	0
182	20240723	172400	29010735	2125	2125	2125	2125	92
183	20240723	172300	29010735	2125	2125	2125	2125	0
184	20240723	172200	29010735	2125	2125	2125	2125	0
185	20240723	172100	29010735	2125	2125	2125	2125	0
186	20240723	172000	29010735	2125	2125	2125	2125	0
187	20240723	171900	29010735	2125	2125	2125	2125	0
188	20240723	171800	29010735	2125	2125	2125	2125	0
189	20240723	171700	29010735	2125	2125	2125	2125	0
190	20240723	171600	29010735	2125	2125	2125	2125	0
191	20240723	171500	29010735	2125	2125	2125	2125	0
192	20240723	171400	29010735	2125	2125	2125	2125	0
193	20240723	171300	29010735	2125	2125	2125	2125	0
194	20240723	171200	29010735	2125	2125	2125	2125	0
195	20240723	171100	29010735	2125	2125	2125	2125	0
196	20240723	171000	29010735	2125	2125	2125	2125	0
197	20240723	170900	29010735	2125	2125	2125	2125	0
198	20240723	170800	29010735	2125	2125	2125	2125	0
199	20240723	170700	29010735	2125	2125	2125	2125	0
200	20240723	170600	29010735	2125	2125	2125	2125	0
201	20240723	170500	29010735	2125	2125	2125	2125	0
202	20240723	170400	29010735	2125	2125	2125	2125	0
203	20240723	170300	29010735	2125	2125	2125	2125	0
204	20240723	170200	29010735	2125	2125	2125	2125	0
205	20240723	170100	29010735	2125	2125	2125	2125	0
206	20240723	170000	29010735	2125	2125	2125	2125	0
207	20240723	165900	29010735	2125	2125	2125	2125	0
208	20240723	165800	29010735	2125	2125	2125	2125	0
209	20240723	165700	29010735	2125	2125	2125	2125	0
210	20240723	165600	29010735	2125	2125	2125	2125	0
211	20240723	165500	29010735	2125	2125	2125	2125	0
212	20240723	165400	29010735	2125	2125	2125	2125	92
213	20240723	165300	29010735	2125	2125	2125	2125	0
214	20240723	165200	29010735	2125	2125	2125	2125	0
215	20240723	165100	29010735	2125	2125	2125	2125	0
216	20240723	165000	29010735	2125	2125	2125	2125	0
217	20240723	164900	29010735	2125	2125	2125	2125	0
218	20240723	164800	29010735	2125	2125	2125	2125	0
219	20240723	164700	29010735	2125	2125	2125	2125	0
220	20240723	164600	29010735	2125	2125	2125	2125	0
221	20240723	164500	29010735	2125	2125	2125	2125	0
222	20240723	164400	29010735	2125	2125	2125	2125	0
223	20240723	164300	29010735	2125	2125	2125	2125	0
224	20240723	164200	29010735	2125	2125	2125	2125	0
225	20240723	164100	29010735	2125	2125	2125	2125	0
226	20240723	164000	29010735	2125	2125	2125	2125	0
227	20240723	163900	29010735	2125	2125	2125	2125	0
228	20240723	163800	29010735	2125	2125	2125	2125	0
229	20240723	163700	29010735	2125	2125	2125	2125	0
230	20240723	163600	29010735	2125	2125	2125	2125	0
231	20240723	163500	29010735	2125	2125	2125	2125	0
232	20240723	163400	29010735	2125	2125	2125	2125	0
233	20240723	163300	29010735	2125	2125	2125	2125	0
234	20240723	163200	29010735	2125	2125	2125	2125	0
235	20240723	163100	29010735	2125	2125	2125	2125	0
236	20240723	163000	29010735	2125	2125	2125	2125	0
237	20240723	162900	29010735	2125	2125	2125	2125	0
238	20240723	162800	29010735	2125	2125	2125	2125	0
239	20240723	162700	29010735	2125	2125	2125	2125	0
240	20240723	162600	29010735	2125	2125	2125	2125	0
241	20240723	162500	29010735	2125	2125	2125	2125	0
242	20240723	162400	29010735	2125	2125	2125	2125	92
243	20240723	162300	29010735	2125	2125	2125	2125	0
244	20240723	162200	29010735	2125	2125	2125	2125	0
245	20240723	162100	29010735	2125	2125	2125	2125	0
246	20240723	162000	29010735	2125	2125	2125	2125	0
247	20240723	161900	29010735	2125	2125	2125	2125	0
248	20240723	161800	29010735	2125	2125	2125	2125	0
249	20240723	161700	29010735	2125	2125	2125	2125	0
250	20240723	161600	29010735	2125	2125	2125	2125	0
251	20240723	161500	29010735	2125	2125	2125	2125	0
252	20240723	161400	29010735	2125	2125	2125	2125	0
253	20240723	161300	29010735	2125	2125	2125	2125	0
254	20240723	161200	29010735	2125	2125	2125	2125	0
255	20240723	161100	29010735	2125	2125	2125	2125	0
256	20240723	161000	29010735	2125	2125	2125	2125	0
257	20240723	160900	29010735	2125	2125	2125	2125	0
258	20240723	160800	29010735	2125	2125	2125	2125	0
259	20240723	160700	29010735	2125	2125	2125	2125	0
260	20240723	160600	29010735	2125	2125	2125	2125	0
261	20240723	160500	29010735	2125	2125	2125	2125	0
262	20240723	160400	29010735	2125	2125	2125	2125	0
263	20240723	160300	29010735	2125	2125	2125	2125	0
264	20240723	160200	29010735	2125	2125	2125	2125	0
265	20240723	160100	29010735	2125	2125	2125	2125	0
266	20240723	160000	29010735	2125	2125	2125	2125	0
267	20240723	155900	29010735	2125	2125	2125	2125	0
268	20240723	155800	29010735	2125	2125	2125	2125	0
269	20240723	155700	29010735	2125	2125	2125	2125	0
270	20240723	155600	29010735	2125	2125	2125	2125	0
271	20240723	155500	29010735	2125	2125	2125	2125	0
272	20240723	155400	29010735	2125	2125	2125	2125	92
273	20240723	155300	29010735	2125	2125	2125	2125	0
274	20240723	155200	29010735	2125	2125	2125	2125	0
275	20240723	155100	29010735	2125	2125	2125	2125	0
276	20240723	155000	29010735	2125	2125	2125	2125	0
277	20240723	154900	29010735	2125	2125	2125	2125	0
278	20240723	154800	29010735	2125	2125	2125	2125	0
279	20240723	154700	29010735	2125	2125	2125	2125	0
280	20240723	154600	29010735	2125	2125	2125	2125	0
281	20240723	154500	29010735	2125	2125	2125	2125	0
282	20240723	154400	29010735	2125	2125	2125	2125	0
283	20240723	154300	29010735	2125	2125	2125	2125	0
284	20240723	154200	29010735	2125	2125	2125	2125	0
285	20240723	154100	29010735	2125	2125	2125	2125	0
286	20240723	154000	29010735	2125	2125	2125	2125	0
287	20240723	153900	29010735	2125	2125	2125	2125	0
288	20240723	153800	29010735	2125	2125	2125	2125	0
289	20240723	153700	29010735	2125	2125	2125	2125	0
290	20240723	153600	29010735	2125	2125	2125	2125	0
291	20240723	153500	29010735	2125	2125	2125	2125	0
292	20240723	153400	29010735	2125	2125	2125	2125	0
293	20240723	153300	29010735	2125	2125	2125	2125	0
294	20240723	153200	29010735	2125	2125	2125	2125	0
295	20240723	153100	29010735	2125	2125	2125	2125	0
296	20240723	153000	29010735	2125	2125	2125	2125	92
297	20240723	152900	28815235	2120	2120	2120	2120	0
298	20240723	152800	28815235	2120	2120	2120	2120	0
299	20240723	152700	28815235	2120	2120	2120	2120	0
300	20240723	152600	28815235	2120	2120	2120	2120	0
301	20240723	152500	28815235	2120	2120	2120	2120	0
302	20240723	152400	28815235	2120	2120	2120	2120	0
303	20240723	152300	28815235	2120	2120	2120	2120	0
304	20240723	152200	28815235	2120	2120	2120	2120	0
305	20240723	152100	28815235	2120	2120	2120	2120	0
306	20240723	152000	28815235	2120	2120	2120	2120	0
307	20240723	151900	28815235	2120	2120	2120	2120	0
308	20240723	151800	28815235	2120	2120	2120	2120	0
309	20240723	151700	28815235	2120	2120	2120	2120	0
310	20240723	151600	28815235	2120	2120	2120	2120	10
311	20240723	151500	28794035	2120	2120	2120	2120	0
312	20240723	151400	28794035	2120	2120	2120	2120	0
313	20240723	151300	28794035	2120	2120	2120	2120	5
314	20240723	151200	28783435	2120	2120	2120	2120	0
315	20240723	151100	28783435	2120	2120	2120	2120	0
316	20240723	151000	28783435	2120	2110	2120	2110	3
317	20240723	150900	28777095	2120	2120	2120	2120	0
318	20240723	150800	28777095	2120	2120	2120	2120	8
319	20240723	150700	28760135	2120	2120	2120	2120	1
320	20240723	150600	28758015	2120	2120	2120	2120	0
321	20240723	150500	28758015	2120	2120	2120	2120	0
322	20240723	150400	28758015	2120	2120	2120	2120	0
323	20240723	150300	28758015	2120	2120	2120	2120	0
324	20240723	150200	28758015	2120	2120	2120	2120	0
325	20240723	150100	28758015	2120	2120	2120	2120	0
326	20240723	150000	28758015	2120	2120	2120	2120	0
327	20240723	145900	28758015	2120	2120	2120	2120	0
328	20240723	145800	28758015	2120	2120	2120	2120	0
329	20240723	145700	28758015	2120	2120	2120	2120	0
330	20240723	145600	28758015	2120	2120	2120	2120	0
331	20240723	145500	28758015	2120	2120	2120	2120	0
332	20240723	145400	28758015	2120	2120	2120	2120	0
333	20240723	145300	28758015	2120	2120	2120	2120	0
334	20240723	145200	28758015	2120	2120	2120	2120	0
335	20240723	145100	28758015	2120	2120	2120	2120	0
336	20240723	145000	28758015	2120	2120	2120	2120	0
337	20240723	144900	28758015	2120	2120	2120	2120	0
338	20240723	144800	28758015	2120	2120	2120	2120	0
339	20240723	144700	28758015	2120	2120	2120	2120	0
340	20240723	144600	28758015	2120	2120	2120	2120	0
341	20240723	144500	28758015	2120	2120	2120	2120	0
342	20240723	144400	28758015	2120	2120	2120	2120	0
343	20240723	144300	28758015	2120	2120	2120	2120	0
344	20240723	144200	28758015	2120	2120	2120	2120	0
345	20240723	144100	28758015	2120	2120	2120	2120	0
346	20240723	144000	28758015	2120	2120	2120	2120	0
347	20240723	143900	28758015	2120	2120	2120	2120	0
348	20240723	143800	28758015	2120	2120	2120	2120	0
349	20240723	143700	28758015	2120	2120	2120	2120	0
350	20240723	143600	28758015	2120	2120	2120	2120	0
351	20240723	143500	28758015	2120	2120	2120	2120	0
352	20240723	143400	28758015	2120	2120	2120	2120	0
353	20240723	143300	28758015	2120	2120	2120	2120	0
354	20240723	143200	28758015	2120	2120	2120	2120	0
355	20240723	143100	28758015	2120	2120	2120	2120	0
356	20240723	143000	28758015	2120	2120	2120	2120	0
357	20240723	142900	28758015	2120	2120	2120	2120	0
358	20240723	142800	28758015	2120	2120	2120	2120	0
359	20240723	142700	28758015	2120	2120	2120	2120	7
360	20240723	142600	28743175	2120	2120	2120	2120	0
361	20240723	142500	28743175	2120	2120	2120	2120	0
362	20240723	142400	28743175	2120	2120	2120	2120	0
363	20240723	142300	28743175	2120	2120	2120	2120	0
364	20240723	142200	28743175	2120	2120	2120	2120	0
365	20240723	142100	28743175	2120	2120	2120	2120	0
366	20240723	142000	28743175	2120	2120	2120	2120	0
367	20240723	141900	28743175	2120	2120	2120	2120	0
368	20240723	141800	28743175	2120	2120	2120	2120	0
369	20240723	141700	28743175	2120	2120	2120	2120	0
370	20240723	141600	28743175	2120	2120	2120	2120	0
371	20240723	141500	28743175	2120	2120	2120	2120	0
372	20240723	141400	28743175	2120	2120	2120	2120	0
373	20240723	141300	28743175	2120	2120	2120	2120	0
374	20240723	141200	28743175	2120	2120	2120	2120	0
375	20240723	141100	28743175	2120	2120	2120	2120	0
376	20240723	141000	28743175	2120	2120	2120	2120	0
377	20240723	140900	28743175	2120	2120	2120	2120	10
378	20240723	140800	28721975	2110	2110	2110	2110	0
379	20240723	140700	28721975	2110	2110	2110	2110	0
380	20240723	140600	28721975	2110	2110	2110	2110	0
381	20240723	140500	28721975	2110	2110	2110	2110	0
382	20240723	140400	28721975	2110	2110	2110	2110	0
383	20240723	140300	28721975	2110	2110	2110	2110	0
384	20240723	140200	28721975	2110	2110	2110	2110	0
385	20240723	140100	28721975	2110	2110	2110	2110	0
386	20240723	140000	28721975	2110	2110	2110	2110	0
387	20240723	135900	28721975	2110	2110	2110	2110	0
388	20240723	135800	28721975	2110	2110	2110	2110	0
389	20240723	135700	28721975	2110	2110	2110	2110	0
390	20240723	135600	28721975	2110	2110	2110	2110	0
391	20240723	135500	28721975	2110	2110	2110	2110	0
392	20240723	135400	28721975	2110	2110	2110	2110	0
393	20240723	135300	28721975	2110	2110	2110	2110	0
394	20240723	135200	28721975	2110	2110	2110	2110	0
395	20240723	135100	28721975	2110	2110	2110	2110	0
396	20240723	135000	28721975	2110	2110	2110	2110	70
397	20240723	134900	28574275	2110	2110	2110	2110	0
398	20240723	134800	28574275	2110	2110	2110	2110	0
399	20240723	134700	28574275	2110	2110	2110	2110	0
400	20240723	134600	28574275	2110	2110	2110	2110	0
401	20240723	134500	28574275	2110	2110	2110	2110	0
402	20240723	134400	28574275	2110	2110	2110	2110	0
403	20240723	134300	28574275	2110	2110	2110	2110	0
404	20240723	134200	28574275	2110	2110	2110	2110	0
405	20240723	134100	28574275	2110	2110	2110	2110	1
406	20240723	134000	28572165	2105	2105	2105	2105	0
407	20240723	133900	28572165	2105	2105	2105	2105	0
408	20240723	133800	28572165	2105	2105	2105	2105	0
409	20240723	133700	28572165	2105	2105	2105	2105	0
410	20240723	133600	28572165	2105	2105	2105	2105	0
411	20240723	133500	28572165	2105	2105	2105	2105	0
412	20240723	133400	28572165	2105	2105	2105	2105	0
413	20240723	133300	28572165	2105	2105	2105	2105	0
414	20240723	133200	28572165	2105	2105	2105	2105	0
415	20240723	133100	28572165	2105	2105	2105	2105	0
416	20240723	133000	28572165	2105	2105	2105	2105	0
417	20240723	132900	28572165	2105	2105	2105	2105	0
418	20240723	132800	28572165	2105	2105	2105	2105	0
419	20240723	132700	28572165	2105	2105	2105	2105	0
420	20240723	132600	28572165	2105	2110	2110	2105	2
421	20240723	132500	28567950	2110	2110	2110	2110	5
422	20240723	132400	28557400	2110	2115	2115	2110	2
423	20240723	132300	28553175	2115	2115	2115	2115	0
424	20240723	132200	28553175	2115	2115	2115	2115	0
425	20240723	132100	28553175	2115	2115	2115	2115	0
426	20240723	132000	28553175	2115	2115	2115	2115	0
427	20240723	131900	28553175	2115	2115	2115	2115	0
428	20240723	131800	28553175	2115	2115	2115	2115	0
429	20240723	131700	28553175	2115	2115	2115	2115	0
430	20240723	131600	28553175	2115	2115	2115	2115	0
431	20240723	131500	28553175	2115	2115	2115	2115	0
432	20240723	131400	28553175	2115	2115	2115	2115	0
433	20240723	131300	28553175	2115	2115	2115	2115	0
434	20240723	131200	28553175	2115	2115	2115	2115	0
435	20240723	131100	28553175	2115	2115	2115	2115	0
436	20240723	131000	28553175	2115	2115	2115	2115	0
437	20240723	130900	28553175	2115	2115	2115	2115	0
438	20240723	130800	28553175	2115	2115	2115	2115	0
439	20240723	130700	28553175	2115	2115	2115	2115	3
440	20240723	130600	28546830	2105	2105	2105	2105	0
441	20240723	130500	28546830	2105	2115	2115	2105	50
442	20240723	130400	28441525	2120	2120	2120	2120	18
443	20240723	130300	28403365	2120	2120	2120	2120	0
444	20240723	130200	28403365	2120	2120	2120	2120	0
445	20240723	130100	28403365	2120	2120	2120	2120	0
446	20240723	130000	28403365	2120	2120	2120	2120	104
447	20240723	125900	28182885	2125	2125	2125	2125	2
448	20240723	125800	28178635	2125	2125	2125	2125	0
449	20240723	125700	28178635	2125	2125	2125	2125	0
450	20240723	125600	28178635	2125	2125	2125	2125	0
451	20240723	125500	28178635	2125	2125	2125	2125	0
452	20240723	125400	28178635	2125	2125	2125	2125	0
453	20240723	125300	28178635	2125	2125	2125	2125	0
454	20240723	125200	28178635	2125	2125	2125	2125	0
455	20240723	125100	28178635	2125	2125	2125	2125	0
456	20240723	125000	28178635	2125	2125	2125	2125	0
457	20240723	124900	28178635	2125	2125	2125	2125	0
458	20240723	124800	28178635	2125	2125	2125	2125	0
459	20240723	124700	28178635	2125	2125	2125	2125	0
460	20240723	124600	28178635	2125	2125	2125	2125	0
461	20240723	124500	28178635	2125	2125	2125	2125	0
462	20240723	124400	28178635	2125	2125	2125	2125	0
463	20240723	124300	28178635	2125	2125	2125	2125	0
464	20240723	124200	28178635	2125	2125	2125	2125	1
465	20240723	124100	28176510	2120	2120	2120	2120	0
466	20240723	124000	28176510	2120	2120	2120	2120	0
467	20240723	123900	28176510	2120	2120	2120	2120	100
468	20240723	123800	27964510	2120	2120	2120	2120	0
469	20240723	123700	27964510	2120	2120	2120	2120	300
470	20240723	123600	27328510	2125	2125	2125	2125	0
471	20240723	123500	27328510	2125	2125	2125	2125	0
472	20240723	123400	27328510	2125	2125	2125	2125	0
473	20240723	123300	27328510	2125	2125	2125	2125	0
474	20240723	123200	27328510	2125	2125	2125	2125	0
475	20240723	123100	27328510	2125	2125	2125	2125	0
476	20240723	123000	27328510	2125	2125	2125	2125	0
477	20240723	122900	27328510	2125	2125	2125	2125	0
478	20240723	122800	27328510	2125	2125	2125	2125	0
479	20240723	122700	27328510	2125	2125	2125	2125	1
480	20240723	122600	27326385	2125	2125	2125	2125	0
481	20240723	122500	27326385	2125	2125	2125	2125	0
482	20240723	122400	27326385	2125	2125	2125	2125	0
483	20240723	122300	27326385	2125	2125	2125	2125	0
484	20240723	122200	27326385	2125	2125	2125	2125	0
485	20240723	122100	27326385	2125	2125	2125	2125	0
486	20240723	122000	27326385	2125	2125	2125	2125	0
487	20240723	121900	27326385	2125	2125	2125	2125	0
488	20240723	121800	27326385	2125	2125	2125	2125	0
489	20240723	121700	27326385	2125	2125	2125	2125	0
490	20240723	121600	27326385	2125	2125	2125	2125	0
491	20240723	121500	27326385	2125	2125	2125	2125	0
492	20240723	121400	27326385	2125	2125	2125	2125	1
493	20240723	121300	27324260	2120	2120	2120	2120	0
494	20240723	121200	27324260	2120	2120	2120	2120	0
495	20240723	121100	27324260	2120	2120	2120	2120	0
496	20240723	121000	27324260	2120	2120	2120	2120	0
497	20240723	120900	27324260	2120	2120	2120	2120	0
498	20240723	120800	27324260	2120	2120	2120	2120	0
499	20240723	120700	27324260	2120	2120	2120	2120	0
500	20240723	120600	27324260	2120	2120	2120	2120	0
501	20240723	120500	27324260	2120	2120	2120	2120	0
502	20240723	120400	27324260	2120	2120	2120	2120	0
503	20240723	120300	27324260	2120	2120	2120	2120	0
504	20240723	120200	27324260	2120	2120	2120	2120	0
505	20240723	120100	27324260	2120	2120	2120	2120	0
506	20240723	120000	27324260	2120	2120	2120	2120	1000
507	20240723	115900	25204260	2120	2120	2120	2120	0
508	20240723	115800	25204260	2120	2120	2120	2120	0
509	20240723	115700	25204260	2120	2120	2120	2120	0
510	20240723	115600	25204260	2120	2120	2120	2120	0
511	20240723	115500	25204260	2120	2120	2120	2120	0
512	20240723	115400	25204260	2120	2120	2120	2120	0
513	20240723	115300	25204260	2120	2120	2120	2120	0
514	20240723	115200	25204260	2120	2120	2120	2120	0
515	20240723	115100	25204260	2120	2120	2120	2120	266
516	20240723	115000	24640340	2120	2120	2120	2120	0
517	20240723	114900	24640340	2120	2120	2120	2120	0
518	20240723	114800	24640340	2120	2120	2120	2120	0
519	20240723	114700	24640340	2120	2120	2120	2120	0
520	20240723	114600	24640340	2120	2120	2120	2120	0
521	20240723	114500	24640340	2120	2120	2120	2120	0
522	20240723	114400	24640340	2120	2120	2120	2120	0
523	20240723	114300	24640340	2120	2120	2120	2120	0
524	20240723	114200	24640340	2120	2120	2120	2120	0
525	20240723	114100	24640340	2120	2120	2120	2120	1420
526	20240723	114000	21629940	2120	2120	2120	2120	0
527	20240723	113900	21629940	2120	2120	2120	2120	0
528	20240723	113800	21629940	2120	2120	2120	2120	0
529	20240723	113700	21629940	2120	2120	2120	2120	0
530	20240723	113600	21629940	2120	2120	2120	2120	0
531	20240723	113500	21629940	2120	2120	2120	2120	0
532	20240723	113400	21629940	2120	2120	2120	2120	0
533	20240723	113300	21629940	2120	2120	2120	2120	499
534	20240723	113200	20572060	2125	2125	2125	2125	0
535	20240723	113100	20572060	2125	2125	2125	2125	0
536	20240723	113000	20572060	2125	2125	2125	2125	0
537	20240723	112900	20572060	2125	2125	2125	2125	0
538	20240723	112800	20572060	2125	2125	2125	2125	0
539	20240723	112700	20572060	2125	2125	2125	2125	0
540	20240723	112600	20572060	2125	2125	2125	2125	0
541	20240723	112500	20572060	2125	2125	2125	2125	0
542	20240723	112400	20572060	2125	2125	2125	2125	0
543	20240723	112300	20572060	2125	2125	2125	2125	0
544	20240723	112200	20572060	2125	2125	2125	2125	0
545	20240723	112100	20572060	2125	2125	2125	2125	0
546	20240723	112000	20572060	2125	2125	2125	2125	0
547	20240723	111900	20572060	2125	2125	2125	2125	0
548	20240723	111800	20572060	2125	2125	2125	2125	0
549	20240723	111700	20572060	2125	2125	2125	2125	0
550	20240723	111600	20572060	2125	2125	2125	2125	0
551	20240723	111500	20572060	2125	2125	2125	2125	0
552	20240723	111400	20572060	2125	2125	2125	2125	0
553	20240723	111300	20572060	2125	2125	2125	2125	0
554	20240723	111200	20572060	2125	2125	2125	2125	0
555	20240723	111100	20572060	2125	2125	2125	2125	0
556	20240723	111000	20572060	2125	2125	2125	2125	671
557	20240723	110900	19146185	2125	2125	2125	2125	100
558	20240723	110800	18933685	2125	2125	2125	2125	0
559	20240723	110700	18933685	2125	2125	2125	2125	0
560	20240723	110600	18933685	2125	2125	2125	2125	0
561	20240723	110500	18933685	2125	2125	2125	2125	0
562	20240723	110400	18933685	2125	2125	2125	2125	0
563	20240723	110300	18933685	2125	2125	2125	2125	0
564	20240723	110200	18933685	2125	2125	2125	2125	0
565	20240723	110100	18933685	2125	2125	2125	2125	1
566	20240723	110000	18931560	2135	2135	2135	2135	0
567	20240723	105900	18931560	2135	2135	2135	2135	0
568	20240723	105800	18931560	2135	2135	2135	2135	0
569	20240723	105700	18931560	2135	2135	2135	2135	0
570	20240723	105600	18931560	2135	2135	2135	2135	0
571	20240723	105500	18931560	2135	2135	2135	2135	0
572	20240723	105400	18931560	2135	2135	2135	2135	0
573	20240723	105300	18931560	2135	2135	2135	2135	0
574	20240723	105200	18931560	2135	2135	2135	2135	57
575	20240723	105100	18809865	2130	2130	2130	2130	0
576	20240723	105000	18809865	2130	2130	2130	2130	0
577	20240723	104900	18809865	2130	2130	2130	2130	0
578	20240723	104800	18809865	2130	2130	2130	2130	0
579	20240723	104700	18809865	2130	2130	2130	2130	0
580	20240723	104600	18809865	2130	2130	2130	2130	0
581	20240723	104500	18809865	2130	2130	2130	2130	0
582	20240723	104400	18809865	2130	2130	2130	2130	5
583	20240723	104300	18799215	2125	2125	2125	2125	0
584	20240723	104200	18799215	2125	2125	2125	2125	0
585	20240723	104100	18799215	2125	2125	2125	2125	0
586	20240723	104000	18799215	2125	2125	2125	2125	0
587	20240723	103900	18799215	2125	2125	2125	2125	612
588	20240723	103800	17498715	2135	2135	2135	2135	0
589	20240723	103700	17498715	2135	2135	2135	2135	0
590	20240723	103600	17498715	2135	2135	2135	2135	0
591	20240723	103500	17498715	2135	2135	2135	2135	0
592	20240723	103400	17498715	2135	2135	2135	2135	0
593	20240723	103300	17498715	2135	2135	2135	2135	0
594	20240723	103200	17498715	2135	2135	2135	2135	0
595	20240723	103100	17498715	2135	2135	2135	2135	0
596	20240723	103000	17498715	2135	2135	2135	2135	0
597	20240723	102900	17498715	2135	2135	2135	2135	0
598	20240723	102800	17498715	2135	2135	2135	2135	0
599	20240723	102700	17498715	2135	2135	2135	2135	0
600	20240723	102600	17498715	2135	2135	2135	2135	0
601	20240723	102500	17498715	2135	2135	2135	2135	0
602	20240723	102400	17498715	2135	2135	2135	2135	0
603	20240723	102300	17498715	2135	2135	2135	2135	0
604	20240723	102200	17498715	2135	2135	2135	2135	0
605	20240723	102100	17498715	2135	2135	2135	2135	0
606	20240723	102000	17498715	2135	2135	2135	2135	0
607	20240723	101900	17498715	2135	2135	2135	2135	0
608	20240723	101800	17498715	2135	2135	2135	2135	46
609	20240723	101700	17400505	2135	2135	2135	2135	0
610	20240723	101600	17400505	2135	2135	2135	2135	0
611	20240723	101500	17400505	2135	2135	2135	2135	0
612	20240723	101400	17400505	2135	2135	2135	2135	0
613	20240723	101300	17400505	2135	2135	2135	2135	73
614	20240723	101200	17244650	2135	2135	2135	2135	0
615	20240723	101100	17244650	2135	2130	2135	2130	712
616	20240723	101000	15724935	2125	2125	2125	2125	0
617	20240723	100900	15724935	2125	2125	2125	2125	0
618	20240723	100800	15724935	2125	2125	2125	2125	0
619	20240723	100700	15724935	2125	2125	2125	2125	0
620	20240723	100600	15724935	2125	2125	2125	2125	0
621	20240723	100500	15724935	2125	2125	2125	2125	0
622	20240723	100400	15724935	2125	2125	2125	2125	500
623	20240723	100300	14662435	2135	2135	2135	2135	100
624	20240723	100200	14448935	2135	2135	2135	2135	0
625	20240723	100100	14448935	2135	2130	2135	2130	2
626	20240723	100000	14444670	2130	2130	2130	2130	0
627	20240723	095900	14444670	2130	2130	2130	2130	1
628	20240723	095800	14442540	2130	2130	2130	2130	250
629	20240723	095700	13910040	2130	2130	2130	2130	0
630	20240723	095600	13910040	2130	2130	2130	2130	1
631	20240723	095500	13907910	2130	2130	2130	2130	0
632	20240723	095400	13907910	2130	2130	2130	2130	10
633	20240723	095300	13886610	2130	2130	2130	2130	0
634	20240723	095200	13886610	2130	2130	2130	2130	0
635	20240723	095100	13886610	2130	2130	2130	2130	0
636	20240723	095000	13886610	2130	2130	2130	2130	0
637	20240723	094900	13886610	2130	2130	2130	2130	0
638	20240723	094800	13886610	2130	2130	2130	2130	0
639	20240723	094700	13886610	2130	2130	2130	2130	0
640	20240723	094600	13886610	2130	2130	2130	2130	0
641	20240723	094500	13886610	2130	2130	2130	2130	0
642	20240723	094400	13886610	2130	2130	2130	2130	0
643	20240723	094300	13886610	2130	2130	2130	2130	0
644	20240723	094200	13886610	2130	2130	2130	2130	0
645	20240723	094100	13886610	2130	2130	2130	2130	1
646	20240723	094000	13884480	2130	2130	2130	2130	0
647	20240723	093900	13884480	2130	2130	2130	2130	0
648	20240723	093800	13884480	2130	2130	2130	2130	1
649	20240723	093700	13882350	2130	2130	2130	2130	10
650	20240723	093600	13861050	2130	2130	2130	2130	0
651	20240723	093500	13861050	2130	2130	2130	2130	0
652	20240723	093400	13861050	2130	2130	2130	2130	0
653	20240723	093300	13861050	2130	2130	2130	2130	16
654	20240723	093200	13826970	2130	2130	2130	2130	64
655	20240723	093100	13690650	2130	2130	2130	2130	0
656	20240723	093000	13690650	2130	2130	2130	2130	0
657	20240723	092900	13690650	2130	2130	2130	2130	0
658	20240723	092800	13690650	2130	2130	2130	2130	2
659	20240723	092700	13686390	2130	2130	2130	2130	4904
660	20240723	092600	3240870	2130	2130	2130	2130	0
661	20240723	092500	3240870	2130	2130	2130	2130	0
662	20240723	092400	3240870	2130	2130	2130	2130	0
663	20240723	092300	3240870	2130	2130	2130	2130	0
664	20240723	092200	3240870	2130	2130	2130	2130	0
665	20240723	092100	3240870	2130	2130	2130	2130	0
666	20240723	092000	3240870	2130	2130	2130	2130	21
667	20240723	091900	3196140	2125	2125	2125	2125	0
668	20240723	091800	3196140	2125	2125	2125	2125	0
669	20240723	091700	3196140	2125	2125	2125	2125	0
670	20240723	091600	3196140	2125	2125	2125	2125	0
671	20240723	091500	3196140	2125	2125	2125	2125	0
672	20240723	091400	3196140	2125	2125	2125	2125	0
673	20240723	091300	3196140	2125	2130	2130	2125	1000
674	20240723	091200	1069345	2130	2130	2130	2130	374
675	20240723	091100	272725	2160	2160	2160	2160	0
676	20240723	091000	272725	2160	2160	2160	2160	0
677	20240723	090900	272725	2160	2160	2160	2160	0
678	20240723	090800	272725	2160	2160	2160	2160	0
679	20240723	090700	272725	2160	2160	2160	2160	0
680	20240723	090600	272725	2160	2160	2160	2160	0
681	20240723	090500	272725	2160	2160	2160	2160	0
682	20240723	090400	272725	2160	2160	2160	2160	0
683	20240723	090300	272725	2160	2135	2160	2135	69
684	20240723	090200	125385	2135	2135	2135	2135	1
685	20240723	090100	123250	2125	2125	2125	2125	0
686	20240723	090000	123250	2125	2125	2125	2125	58