KissMeData/035810/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191700	59099250	2910	2910	2910	2910	1005
3	20240723	191600	59099250	2910	2910	2910	2910	0
4	20240723	191500	59099250	2910	2910	2910	2910	0
5	20240723	191400	59099250	2910	2910	2910	2910	0
6	20240723	191300	59099250	2910	2910	2910	2910	0
7	20240723	191200	59099250	2910	2910	2910	2910	0
8	20240723	191100	59099250	2910	2910	2910	2910	0
9	20240723	191000	59099250	2910	2910	2910	2910	0
10	20240723	190900	59099250	2910	2910	2910	2910	0
11	20240723	190800	59099250	2910	2910	2910	2910	0
12	20240723	190700	59099250	2910	2910	2910	2910	0
13	20240723	190600	59099250	2910	2910	2910	2910	0
14	20240723	190500	59099250	2910	2910	2910	2910	0
15	20240723	190400	59099250	2910	2910	2910	2910	0
16	20240723	190300	59099250	2910	2910	2910	2910	0
17	20240723	190200	59099250	2910	2910	2910	2910	0
18	20240723	190100	59099250	2910	2910	2910	2910	0
19	20240723	190000	59099250	2910	2910	2910	2910	0
20	20240723	185900	59099250	2910	2910	2910	2910	0
21	20240723	185800	59099250	2910	2910	2910	2910	0
22	20240723	185700	59099250	2910	2910	2910	2910	0
23	20240723	185600	59099250	2910	2910	2910	2910	0
24	20240723	185500	59099250	2910	2910	2910	2910	0
25	20240723	185400	59099250	2910	2910	2910	2910	0
26	20240723	185300	59099250	2910	2910	2910	2910	0
27	20240723	185200	59099250	2910	2910	2910	2910	0
28	20240723	185100	59099250	2910	2910	2910	2910	0
29	20240723	185000	59099250	2910	2910	2910	2910	0
30	20240723	184900	59099250	2910	2910	2910	2910	0
31	20240723	184800	59099250	2910	2910	2910	2910	0
32	20240723	184700	59099250	2910	2910	2910	2910	1005
33	20240723	184600	59099250	2910	2910	2910	2910	0
34	20240723	184500	59099250	2910	2910	2910	2910	0
35	20240723	184400	59099250	2910	2910	2910	2910	0
36	20240723	184300	59099250	2910	2910	2910	2910	0
37	20240723	184200	59099250	2910	2910	2910	2910	0
38	20240723	184100	59099250	2910	2910	2910	2910	0
39	20240723	184000	59099250	2910	2910	2910	2910	0
40	20240723	183900	59099250	2910	2910	2910	2910	0
41	20240723	183800	59099250	2910	2910	2910	2910	0
42	20240723	183700	59099250	2910	2910	2910	2910	0
43	20240723	183600	59099250	2910	2910	2910	2910	0
44	20240723	183500	59099250	2910	2910	2910	2910	0
45	20240723	183400	59099250	2910	2910	2910	2910	0
46	20240723	183300	59099250	2910	2910	2910	2910	0
47	20240723	183200	59099250	2910	2910	2910	2910	0
48	20240723	183100	59099250	2910	2910	2910	2910	0
49	20240723	183000	59099250	2910	2910	2910	2910	0
50	20240723	182900	59099250	2910	2910	2910	2910	0
51	20240723	182800	59099250	2910	2910	2910	2910	0
52	20240723	182700	59099250	2910	2910	2910	2910	0
53	20240723	182600	59099250	2910	2910	2910	2910	0
54	20240723	182500	59099250	2910	2910	2910	2910	0
55	20240723	182400	59099250	2910	2910	2910	2910	0
56	20240723	182300	59099250	2910	2910	2910	2910	0
57	20240723	182200	59099250	2910	2910	2910	2910	0
58	20240723	182100	59099250	2910	2910	2910	2910	0
59	20240723	182000	59099250	2910	2910	2910	2910	0
60	20240723	181900	59099250	2910	2910	2910	2910	0
61	20240723	181800	59099250	2910	2910	2910	2910	0
62	20240723	181700	59099250	2910	2910	2910	2910	1005
63	20240723	181600	59099250	2910	2910	2910	2910	0
64	20240723	181500	59099250	2910	2910	2910	2910	0
65	20240723	181400	59099250	2910	2910	2910	2910	0
66	20240723	181300	59099250	2910	2910	2910	2910	0
67	20240723	181200	59099250	2910	2910	2910	2910	0
68	20240723	181100	59099250	2910	2910	2910	2910	0
69	20240723	181000	59099250	2910	2910	2910	2910	0
70	20240723	180900	59099250	2910	2910	2910	2910	0
71	20240723	180800	59099250	2910	2910	2910	2910	0
72	20240723	180700	59099250	2910	2910	2910	2910	0
73	20240723	180600	59099250	2910	2910	2910	2910	0
74	20240723	180500	59099250	2910	2910	2910	2910	0
75	20240723	180400	59099250	2910	2910	2910	2910	0
76	20240723	180300	59099250	2910	2910	2910	2910	0
77	20240723	180200	59099250	2910	2910	2910	2910	0
78	20240723	180100	59099250	2910	2910	2910	2910	0
79	20240723	180000	59099250	2910	2910	2910	2910	0
80	20240723	175900	59099250	2910	2910	2910	2910	0
81	20240723	175800	59099250	2910	2910	2910	2910	0
82	20240723	175700	59099250	2910	2910	2910	2910	0
83	20240723	175600	59099250	2910	2910	2910	2910	0
84	20240723	175500	59099250	2910	2910	2910	2910	0
85	20240723	175400	59099250	2910	2910	2910	2910	0
86	20240723	175300	59099250	2910	2910	2910	2910	0
87	20240723	175200	59099250	2910	2910	2910	2910	0
88	20240723	175100	59099250	2910	2910	2910	2910	0
89	20240723	175000	59099250	2910	2910	2910	2910	0
90	20240723	174900	59099250	2910	2910	2910	2910	0
91	20240723	174800	59099250	2910	2910	2910	2910	0
92	20240723	174700	59099250	2910	2910	2910	2910	1005
93	20240723	174600	59099250	2910	2910	2910	2910	0
94	20240723	174500	59099250	2910	2910	2910	2910	0
95	20240723	174400	59099250	2910	2910	2910	2910	0
96	20240723	174300	59099250	2910	2910	2910	2910	0
97	20240723	174200	59099250	2910	2910	2910	2910	0
98	20240723	174100	59099250	2910	2910	2910	2910	0
99	20240723	174000	59099250	2910	2910	2910	2910	0
100	20240723	173900	59099250	2910	2910	2910	2910	0
101	20240723	173800	59099250	2910	2910	2910	2910	0
102	20240723	173700	59099250	2910	2910	2910	2910	0
103	20240723	173600	59099250	2910	2910	2910	2910	0
104	20240723	173500	59099250	2910	2910	2910	2910	0
105	20240723	173400	59099250	2910	2910	2910	2910	0
106	20240723	173300	59099250	2910	2910	2910	2910	0
107	20240723	173200	59099250	2910	2910	2910	2910	0
108	20240723	173100	59099250	2910	2910	2910	2910	0
109	20240723	173000	59099250	2910	2910	2910	2910	0
110	20240723	172900	59099250	2910	2910	2910	2910	0
111	20240723	172800	59099250	2910	2910	2910	2910	0
112	20240723	172700	59099250	2910	2910	2910	2910	0
113	20240723	172600	59099250	2910	2910	2910	2910	0
114	20240723	172500	59099250	2910	2910	2910	2910	0
115	20240723	172400	59099250	2910	2910	2910	2910	0
116	20240723	172300	59099250	2910	2910	2910	2910	0
117	20240723	172200	59099250	2910	2910	2910	2910	0
118	20240723	172100	59099250	2910	2910	2910	2910	0
119	20240723	172000	59099250	2910	2910	2910	2910	0
120	20240723	171900	59099250	2910	2910	2910	2910	0
121	20240723	171800	59099250	2910	2910	2910	2910	0
122	20240723	171700	59099250	2910	2910	2910	2910	1005
123	20240723	171600	59099250	2910	2910	2910	2910	0
124	20240723	171500	59099250	2910	2910	2910	2910	0
125	20240723	171400	59099250	2910	2910	2910	2910	0
126	20240723	171300	59099250	2910	2910	2910	2910	0
127	20240723	171200	59099250	2910	2910	2910	2910	0
128	20240723	171100	59099250	2910	2910	2910	2910	0
129	20240723	171000	59099250	2910	2910	2910	2910	0
130	20240723	170900	59099250	2910	2910	2910	2910	0
131	20240723	170800	59099250	2910	2910	2910	2910	0
132	20240723	170700	59099250	2910	2910	2910	2910	0
133	20240723	170600	59099250	2910	2910	2910	2910	0
134	20240723	170500	59099250	2910	2910	2910	2910	0
135	20240723	170400	59099250	2910	2910	2910	2910	0
136	20240723	170300	59099250	2910	2910	2910	2910	0
137	20240723	170200	59099250	2910	2910	2910	2910	0
138	20240723	170100	59099250	2910	2910	2910	2910	0
139	20240723	170000	59099250	2910	2910	2910	2910	0
140	20240723	165900	59099250	2910	2910	2910	2910	0
141	20240723	165800	59099250	2910	2910	2910	2910	0
142	20240723	165700	59099250	2910	2910	2910	2910	0
143	20240723	165600	59099250	2910	2910	2910	2910	0
144	20240723	165500	59099250	2910	2910	2910	2910	0
145	20240723	165400	59099250	2910	2910	2910	2910	0
146	20240723	165300	59099250	2910	2910	2910	2910	0
147	20240723	165200	59099250	2910	2910	2910	2910	0
148	20240723	165100	59099250	2910	2910	2910	2910	0
149	20240723	165000	59099250	2910	2910	2910	2910	0
150	20240723	164900	59099250	2910	2910	2910	2910	0
151	20240723	164800	59099250	2910	2910	2910	2910	0
152	20240723	164700	59099250	2910	2910	2910	2910	1005
153	20240723	164600	59099250	2910	2910	2910	2910	0
154	20240723	164500	59099250	2910	2910	2910	2910	0
155	20240723	164400	59099250	2910	2910	2910	2910	0
156	20240723	164300	59099250	2910	2910	2910	2910	0
157	20240723	164200	59099250	2910	2910	2910	2910	0
158	20240723	164100	59099250	2910	2910	2910	2910	0
159	20240723	164000	59099250	2910	2910	2910	2910	0
160	20240723	163900	59099250	2910	2910	2910	2910	0
161	20240723	163800	59099250	2910	2910	2910	2910	0
162	20240723	163700	59099250	2910	2910	2910	2910	0
163	20240723	163600	59099250	2910	2910	2910	2910	0
164	20240723	163500	59099250	2910	2910	2910	2910	0
165	20240723	163400	59099250	2910	2910	2910	2910	0
166	20240723	163300	59099250	2910	2910	2910	2910	0
167	20240723	163200	59099250	2910	2910	2910	2910	0
168	20240723	163100	59099250	2910	2910	2910	2910	0
169	20240723	163000	59099250	2910	2910	2910	2910	0
170	20240723	162900	59099250	2910	2910	2910	2910	0
171	20240723	162800	59099250	2910	2910	2910	2910	0
172	20240723	162700	59099250	2910	2910	2910	2910	0
173	20240723	162600	59099250	2910	2910	2910	2910	0
174	20240723	162500	59099250	2910	2910	2910	2910	0
175	20240723	162400	59099250	2910	2910	2910	2910	0
176	20240723	162300	59099250	2910	2910	2910	2910	0
177	20240723	162200	59099250	2910	2910	2910	2910	0
178	20240723	162100	59099250	2910	2910	2910	2910	0
179	20240723	162000	59099250	2910	2910	2910	2910	0
180	20240723	161900	59099250	2910	2910	2910	2910	0
181	20240723	161800	59099250	2910	2910	2910	2910	0
182	20240723	161700	59099250	2910	2910	2910	2910	1005
183	20240723	161600	59099250	2910	2910	2910	2910	0
184	20240723	161500	59099250	2910	2910	2910	2910	0
185	20240723	161400	59099250	2910	2910	2910	2910	0
186	20240723	161300	59099250	2910	2910	2910	2910	0
187	20240723	161200	59099250	2910	2910	2910	2910	0
188	20240723	161100	59099250	2910	2910	2910	2910	0
189	20240723	161000	59099250	2910	2910	2910	2910	0
190	20240723	160900	59099250	2910	2910	2910	2910	0
191	20240723	160800	59099250	2910	2910	2910	2910	0
192	20240723	160700	59099250	2910	2910	2910	2910	0
193	20240723	160600	59099250	2910	2910	2910	2910	0
194	20240723	160500	59099250	2910	2910	2910	2910	0
195	20240723	160400	59099250	2910	2910	2910	2910	0
196	20240723	160300	59099250	2910	2910	2910	2910	0
197	20240723	160200	59099250	2910	2910	2910	2910	0
198	20240723	160100	59099250	2910	2910	2910	2910	0
199	20240723	160000	59099250	2910	2910	2910	2910	0
200	20240723	155900	59099250	2910	2910	2910	2910	0
201	20240723	155800	59099250	2910	2910	2910	2910	0
202	20240723	155700	59099250	2910	2910	2910	2910	0
203	20240723	155600	59099250	2910	2910	2910	2910	0
204	20240723	155500	59099250	2910	2910	2910	2910	0
205	20240723	155400	59099250	2910	2910	2910	2910	0
206	20240723	155300	59099250	2910	2910	2910	2910	0
207	20240723	155200	59099250	2910	2910	2910	2910	0
208	20240723	155100	59099250	2910	2910	2910	2910	0
209	20240723	155000	59099250	2910	2910	2910	2910	0
210	20240723	154900	59099250	2910	2910	2910	2910	0
211	20240723	154800	59099250	2910	2910	2910	2910	0
212	20240723	154700	59099250	2910	2910	2910	2910	1005
213	20240723	154600	59099250	2910	2910	2910	2910	0
214	20240723	154500	59099250	2910	2910	2910	2910	0
215	20240723	154400	59099250	2910	2910	2910	2910	0
216	20240723	154300	59099250	2910	2910	2910	2910	0
217	20240723	154200	59099250	2910	2910	2910	2910	0
218	20240723	154100	59099250	2910	2910	2910	2910	0
219	20240723	154000	59099250	2910	2910	2910	2910	0
220	20240723	153900	59099250	2910	2910	2910	2910	0
221	20240723	153800	59099250	2910	2910	2910	2910	0
222	20240723	153700	59099250	2910	2910	2910	2910	0
223	20240723	153600	59099250	2910	2910	2910	2910	0
224	20240723	153500	59099250	2910	2910	2910	2910	0
225	20240723	153400	59099250	2910	2910	2910	2910	0
226	20240723	153300	59099250	2910	2910	2910	2910	0
227	20240723	153200	59099250	2910	2910	2910	2910	0
228	20240723	153100	59099250	2910	2910	2910	2910	0
229	20240723	153000	59099250	2910	2910	2910	2910	1005
230	20240723	152900	56174700	2925	2925	2925	2925	0
231	20240723	152800	56174700	2925	2925	2925	2925	0
232	20240723	152700	56174700	2925	2925	2925	2925	0
233	20240723	152600	56174700	2925	2925	2925	2925	0
234	20240723	152500	56174700	2925	2925	2925	2925	0
235	20240723	152400	56174700	2925	2925	2925	2925	0
236	20240723	152300	56174700	2925	2925	2925	2925	0
237	20240723	152200	56174700	2925	2925	2925	2925	0
238	20240723	152100	56174700	2925	2925	2925	2925	0
239	20240723	152000	56174700	2925	2925	2925	2925	0
240	20240723	151900	56174700	2925	2920	2925	2920	6
241	20240723	151800	56157170	2925	2925	2925	2925	1
242	20240723	151700	56154245	2925	2910	2925	2910	9
243	20240723	151600	56128020	2925	2915	2925	2910	96
244	20240723	151500	55848390	2925	2925	2925	2920	3
245	20240723	151400	55839620	2920	2920	2925	2920	30
246	20240723	151300	55752015	2920	2920	2920	2920	1
247	20240723	151200	55749095	2925	2925	2925	2925	6
248	20240723	151100	55731545	2910	2910	2910	2910	944
249	20240723	151000	52984505	2920	2920	2920	2920	0
250	20240723	150900	52984505	2920	2920	2920	2920	2
251	20240723	150800	52978665	2910	2915	2915	2910	151
252	20240723	150700	52538505	2920	2920	2920	2920	1
253	20240723	150600	52535585	2920	2920	2920	2920	2
254	20240723	150500	52529745	2915	2915	2915	2915	24
255	20240723	150400	52459785	2920	2915	2920	2915	407
256	20240723	150300	51273375	2925	2925	2925	2925	0
257	20240723	150200	51273375	2925	2925	2925	2925	0
258	20240723	150100	51273375	2925	2925	2925	2925	0
259	20240723	150000	51273375	2925	2925	2925	2925	0
260	20240723	145900	51273375	2925	2925	2925	2925	0
261	20240723	145800	51273375	2925	2925	2925	2925	0
262	20240723	145700	51273375	2925	2925	2925	2920	5
263	20240723	145600	51258765	2920	2920	2925	2920	13
264	20240723	145500	51220795	2925	2925	2925	2925	0
265	20240723	145400	51220795	2925	2925	2925	2925	0
266	20240723	145300	51220795	2925	2925	2925	2925	2
267	20240723	145200	51214945	2920	2920	2920	2920	1400
268	20240723	145100	47126945	2925	2920	2925	2920	328
269	20240723	145000	46169175	2930	2930	2930	2930	0
270	20240723	144900	46169175	2930	2930	2930	2930	0
271	20240723	144800	46169175	2930	2930	2930	2930	0
272	20240723	144700	46169175	2930	2930	2930	2930	0
273	20240723	144600	46169175	2930	2930	2930	2930	0
274	20240723	144500	46169175	2930	2930	2930	2930	0
275	20240723	144400	46169175	2930	2930	2930	2930	0
276	20240723	144300	46169175	2930	2930	2930	2930	0
277	20240723	144200	46169175	2930	2930	2930	2930	0
278	20240723	144100	46169175	2930	2930	2930	2930	0
279	20240723	144000	46169175	2930	2930	2930	2930	0
280	20240723	143900	46169175	2930	2930	2930	2930	0
281	20240723	143800	46169175	2930	2930	2930	2930	0
282	20240723	143700	46169175	2930	2930	2930	2930	0
283	20240723	143600	46169175	2930	2930	2930	2930	0
284	20240723	143500	46169175	2930	2930	2930	2930	0
285	20240723	143400	46169175	2930	2920	2930	2920	6
286	20240723	143300	46151645	2930	2930	2930	2930	2
287	20240723	143200	46145785	2920	2930	2930	2920	2
288	20240723	143100	46139935	2915	2915	2915	2915	50
289	20240723	143000	45994185	2930	2930	2930	2930	0
290	20240723	142900	45994185	2930	2930	2930	2930	0
291	20240723	142800	45994185	2930	2930	2930	2930	0
292	20240723	142700	45994185	2930	2930	2930	2930	0
293	20240723	142600	45994185	2930	2930	2930	2930	0
294	20240723	142500	45994185	2930	2920	2930	2920	2
295	20240723	142400	45988335	2930	2930	2930	2930	0
296	20240723	142300	45988335	2930	2930	2930	2930	0
297	20240723	142200	45988335	2930	2930	2930	2930	0
298	20240723	142100	45988335	2930	2930	2930	2930	0
299	20240723	142000	45988335	2930	2930	2930	2930	0
300	20240723	141900	45988335	2930	2930	2930	2930	0
301	20240723	141800	45988335	2930	2930	2930	2930	0
302	20240723	141700	45988335	2930	2930	2930	2930	0
303	20240723	141600	45988335	2930	2930	2930	2930	0
304	20240723	141500	45988335	2930	2930	2930	2930	0
305	20240723	141400	45988335	2930	2930	2930	2930	0
306	20240723	141300	45988335	2930	2930	2930	2930	21
307	20240723	141200	45926805	2905	2910	2910	2905	1000
308	20240723	141100	43020990	2930	2930	2930	2930	0
309	20240723	141000	43020990	2930	2930	2930	2930	0
310	20240723	140900	43020990	2930	2920	2930	2920	2
311	20240723	140800	43015140	2930	2930	2930	2930	8
312	20240723	140700	42991700	2930	2910	2930	2910	2
313	20240723	140600	42985860	2930	2930	2930	2930	0
314	20240723	140500	42985860	2930	2930	2930	2930	0
315	20240723	140400	42985860	2930	2930	2930	2930	0
316	20240723	140300	42985860	2930	2930	2930	2930	0
317	20240723	140200	42985860	2930	2920	2930	2920	2
318	20240723	140100	42980010	2930	2915	2930	2910	812
319	20240723	140000	40614280	2930	2920	2930	2920	5
320	20240723	135900	40599655	2930	2930	2930	2930	0
321	20240723	135800	40599655	2930	2925	2930	2925	4
322	20240723	135700	40587945	2930	2930	2930	2930	1
323	20240723	135600	40585015	2920	2920	2920	2920	1148
324	20240723	135500	37232855	2920	2920	2920	2920	0
325	20240723	135400	37232855	2920	2920	2920	2920	0
326	20240723	135300	37232855	2920	2920	2920	2920	0
327	20240723	135200	37232855	2920	2920	2920	2920	0
328	20240723	135100	37232855	2920	2920	2920	2920	0
329	20240723	135000	37232855	2920	2920	2920	2920	0
330	20240723	134900	37232855	2920	2920	2920	2920	1
331	20240723	134800	37229935	2920	2920	2920	2920	0
332	20240723	134700	37229935	2920	2915	2920	2915	424
333	20240723	134600	35993960	2920	2920	2920	2920	0
334	20240723	134500	35993960	2920	2920	2920	2920	0
335	20240723	134400	35993960	2920	2920	2920	2920	0
336	20240723	134300	35993960	2920	2920	2920	2920	0
337	20240723	134200	35993960	2920	2920	2920	2920	0
338	20240723	134100	35993960	2920	2920	2920	2920	0
339	20240723	134000	35993960	2920	2920	2920	2920	0
340	20240723	133900	35993960	2920	2920	2920	2920	0
341	20240723	133800	35993960	2920	2920	2920	2920	0
342	20240723	133700	35993960	2920	2920	2920	2920	38
343	20240723	133600	35883000	2920	2915	2920	2915	217
344	20240723	133500	35250440	2915	2915	2915	2915	0
345	20240723	133400	35250440	2915	2915	2915	2915	0
346	20240723	133300	35250440	2915	2915	2915	2915	0
347	20240723	133200	35250440	2915	2915	2915	2915	0
348	20240723	133100	35250440	2915	2915	2915	2915	0
349	20240723	133000	35250440	2915	2915	2915	2915	10
350	20240723	132900	35221290	2915	2915	2915	2915	0
351	20240723	132800	35221290	2915	2915	2915	2915	0
352	20240723	132700	35221290	2915	2915	2915	2915	0
353	20240723	132600	35221290	2915	2915	2915	2915	2
354	20240723	132500	35215460	2915	2915	2915	2915	269
355	20240723	132400	34431325	2915	2915	2915	2915	2
356	20240723	132300	34425495	2915	2915	2915	2915	0
357	20240723	132200	34425495	2915	2915	2915	2915	0
358	20240723	132100	34425495	2915	2915	2915	2915	0
359	20240723	132000	34425495	2915	2915	2915	2915	0
360	20240723	131900	34425495	2915	2915	2915	2915	0
361	20240723	131800	34425495	2915	2915	2915	2915	0
362	20240723	131700	34425495	2915	2915	2915	2915	0
363	20240723	131600	34425495	2915	2915	2915	2915	0
364	20240723	131500	34425495	2915	2915	2915	2915	0
365	20240723	131400	34425495	2915	2915	2915	2915	100
366	20240723	131300	34133995	2915	2915	2915	2915	0
367	20240723	131200	34133995	2915	2915	2915	2915	0
368	20240723	131100	34133995	2915	2915	2915	2915	0
369	20240723	131000	34133995	2915	2915	2915	2915	0
370	20240723	130900	34133995	2915	2915	2915	2915	0
371	20240723	130800	34133995	2915	2915	2915	2915	0
372	20240723	130700	34133995	2915	2915	2915	2915	0
373	20240723	130600	34133995	2915	2915	2915	2915	0
374	20240723	130500	34133995	2915	2915	2915	2915	0
375	20240723	130400	34133995	2915	2915	2915	2915	0
376	20240723	130300	34133995	2915	2915	2915	2915	0
377	20240723	130200	34133995	2915	2915	2915	2915	0
378	20240723	130100	34133995	2915	2915	2915	2915	0
379	20240723	130000	34133995	2915	2915	2915	2915	0
380	20240723	125900	34133995	2915	2915	2915	2915	0
381	20240723	125800	34133995	2915	2915	2915	2915	1
382	20240723	125700	34131080	2910	2910	2910	2910	100
383	20240723	125600	33840080	2915	2915	2915	2915	0
384	20240723	125500	33840080	2915	2915	2915	2915	0
385	20240723	125400	33840080	2915	2915	2915	2915	0
386	20240723	125300	33840080	2915	2915	2915	2915	0
387	20240723	125200	33840080	2915	2915	2915	2915	0
388	20240723	125100	33840080	2915	2915	2915	2915	0
389	20240723	125000	33840080	2915	2915	2915	2915	0
390	20240723	124900	33840080	2915	2915	2915	2915	1
391	20240723	124800	33837165	2910	2910	2910	2910	516
392	20240723	124700	32335605	2920	2920	2920	2920	0
393	20240723	124600	32335605	2920	2920	2920	2920	0
394	20240723	124500	32335605	2920	2920	2920	2920	0
395	20240723	124400	32335605	2920	2920	2920	2920	0
396	20240723	124300	32335605	2920	2920	2920	2920	0
397	20240723	124200	32335605	2920	2920	2920	2920	0
398	20240723	124100	32335605	2920	2920	2920	2920	0
399	20240723	124000	32335605	2920	2920	2920	2920	0
400	20240723	123900	32335605	2920	2920	2920	2920	1
401	20240723	123800	32332685	2910	2910	2910	2910	0
402	20240723	123700	32332685	2910	2910	2910	2910	0
403	20240723	123600	32332685	2910	2910	2910	2910	0
404	20240723	123500	32332685	2910	2910	2910	2910	0
405	20240723	123400	32332685	2910	2910	2910	2910	509
406	20240723	123300	30851495	2910	2910	2910	2910	0
407	20240723	123200	30851495	2910	2910	2910	2910	0
408	20240723	123100	30851495	2910	2910	2910	2910	0
409	20240723	123000	30851495	2910	2910	2910	2910	0
410	20240723	122900	30851495	2910	2910	2910	2910	0
411	20240723	122800	30851495	2910	2910	2910	2910	7
412	20240723	122700	30831125	2910	2910	2910	2910	0
413	20240723	122600	30831125	2910	2910	2910	2910	0
414	20240723	122500	30831125	2910	2910	2910	2910	0
415	20240723	122400	30831125	2910	2910	2910	2910	300
416	20240723	122300	29958125	2910	2910	2910	2910	0
417	20240723	122200	29958125	2910	2910	2910	2910	0
418	20240723	122100	29958125	2910	2910	2910	2910	0
419	20240723	122000	29958125	2910	2910	2910	2910	0
420	20240723	121900	29958125	2910	2910	2910	2910	0
421	20240723	121800	29958125	2910	2910	2910	2910	0
422	20240723	121700	29958125	2910	2910	2910	2910	0
423	20240723	121600	29958125	2910	2910	2910	2910	0
424	20240723	121500	29958125	2910	2910	2910	2910	0
425	20240723	121400	29958125	2910	2910	2910	2910	0
426	20240723	121300	29958125	2910	2910	2910	2910	0
427	20240723	121200	29958125	2910	2910	2910	2910	0
428	20240723	121100	29958125	2910	2910	2910	2910	0
429	20240723	121000	29958125	2910	2910	2910	2910	990
430	20240723	120900	27077225	2910	2910	2910	2910	11
431	20240723	120800	27045215	2915	2915	2915	2915	0
432	20240723	120700	27045215	2915	2915	2915	2915	0
433	20240723	120600	27045215	2915	2915	2915	2915	0
434	20240723	120500	27045215	2915	2915	2915	2915	0
435	20240723	120400	27045215	2915	2915	2915	2915	0
436	20240723	120300	27045215	2915	2915	2915	2915	84
437	20240723	120200	26800355	2920	2920	2920	2920	0
438	20240723	120100	26800355	2920	2920	2920	2920	0
439	20240723	120000	26800355	2920	2920	2920	2920	4
440	20240723	115900	26788675	2910	2910	2910	2910	13
441	20240723	115800	26750845	2915	2915	2915	2915	0
442	20240723	115700	26750845	2915	2915	2915	2915	0
443	20240723	115600	26750845	2915	2915	2915	2915	0
444	20240723	115500	26750845	2915	2915	2915	2915	0
445	20240723	115400	26750845	2915	2915	2915	2915	0
446	20240723	115300	26750845	2915	2915	2915	2915	0
447	20240723	115200	26750845	2915	2915	2915	2915	20
448	20240723	115100	26692545	2920	2920	2920	2920	6
449	20240723	115000	26675025	2920	2920	2920	2920	0
450	20240723	114900	26675025	2920	2920	2920	2920	0
451	20240723	114800	26675025	2920	2920	2920	2920	6
452	20240723	114700	26657505	2915	2910	2920	2910	75
453	20240723	114600	26439125	2910	2910	2910	2910	0
454	20240723	114500	26439125	2910	2910	2910	2910	1
455	20240723	114400	26436215	2920	2920	2920	2920	1
456	20240723	114300	26433295	2920	2920	2920	2920	0
457	20240723	114200	26433295	2920	2920	2920	2920	0
458	20240723	114100	26433295	2920	2920	2920	2920	0
459	20240723	114000	26433295	2920	2920	2920	2920	0
460	20240723	113900	26433295	2920	2920	2920	2920	0
461	20240723	113800	26433295	2920	2920	2920	2920	0
462	20240723	113700	26433295	2920	2920	2920	2920	0
463	20240723	113600	26433295	2920	2920	2920	2920	0
464	20240723	113500	26433295	2920	2920	2920	2920	0
465	20240723	113400	26433295	2920	2920	2920	2920	0
466	20240723	113300	26433295	2920	2920	2920	2920	0
467	20240723	113200	26433295	2920	2920	2920	2920	0
468	20240723	113100	26433295	2920	2920	2920	2920	0
469	20240723	113000	26433295	2920	2920	2920	2920	34
470	20240723	112900	26334015	2920	2920	2920	2920	24
471	20240723	112800	26263935	2910	2910	2910	2910	0
472	20240723	112700	26263935	2910	2910	2910	2910	0
473	20240723	112600	26263935	2910	2910	2910	2910	0
474	20240723	112500	26263935	2910	2910	2910	2910	0
475	20240723	112400	26263935	2910	2910	2910	2910	0
476	20240723	112300	26263935	2910	2910	2910	2910	103
477	20240723	112200	25964205	2920	2920	2920	2920	0
478	20240723	112100	25964205	2920	2920	2920	2920	0
479	20240723	112000	25964205	2920	2920	2920	2920	0
480	20240723	111900	25964205	2920	2920	2920	2920	0
481	20240723	111800	25964205	2920	2920	2920	2920	0
482	20240723	111700	25964205	2920	2920	2920	2920	0
483	20240723	111600	25964205	2920	2920	2920	2920	0
484	20240723	111500	25964205	2920	2920	2920	2920	0
485	20240723	111400	25964205	2920	2920	2920	2920	0
486	20240723	111300	25964205	2920	2920	2920	2920	0
487	20240723	111200	25964205	2920	2920	2920	2920	0
488	20240723	111100	25964205	2920	2920	2920	2920	0
489	20240723	111000	25964205	2920	2920	2920	2920	0
490	20240723	110900	25964205	2920	2920	2920	2920	0
491	20240723	110800	25964205	2920	2920	2920	2920	0
492	20240723	110700	25964205	2920	2920	2920	2920	0
493	20240723	110600	25964205	2920	2920	2920	2920	0
494	20240723	110500	25964205	2920	2920	2920	2920	0
495	20240723	110400	25964205	2920	2920	2920	2920	0
496	20240723	110300	25964205	2920	2920	2920	2920	1
497	20240723	110200	25961285	2910	2910	2910	2910	0
498	20240723	110100	25961285	2910	2910	2910	2910	0
499	20240723	110000	25961285	2910	2910	2910	2910	0
500	20240723	105900	25961285	2910	2910	2910	2910	0
501	20240723	105800	25961285	2910	2910	2910	2910	0
502	20240723	105700	25961285	2910	2910	2910	2910	0
503	20240723	105600	25961285	2910	2910	2910	2910	0
504	20240723	105500	25961285	2910	2910	2910	2910	0
505	20240723	105400	25961285	2910	2910	2910	2910	0
506	20240723	105300	25961285	2910	2910	2910	2910	0
507	20240723	105200	25961285	2910	2910	2910	2910	0
508	20240723	105100	25961285	2910	2910	2910	2910	0
509	20240723	105000	25961285	2910	2910	2910	2910	0
510	20240723	104900	25961285	2910	2910	2910	2910	0
511	20240723	104800	25961285	2910	2910	2910	2910	622
512	20240723	104700	24151265	2910	2910	2910	2910	0
513	20240723	104600	24151265	2910	2910	2910	2910	10
514	20240723	104500	24122165	2910	2910	2910	2910	34
515	20240723	104400	24023225	2910	2910	2910	2910	400
516	20240723	104300	22859225	2905	2905	2905	2905	0
517	20240723	104200	22859225	2905	2905	2905	2905	0
518	20240723	104100	22859225	2905	2905	2905	2905	1
519	20240723	104000	22856320	2910	2910	2910	2910	0
520	20240723	103900	22856320	2910	2910	2910	2910	0
521	20240723	103800	22856320	2910	2910	2910	2910	0
522	20240723	103700	22856320	2910	2910	2910	2910	100
523	20240723	103600	22565320	2910	2910	2910	2910	0
524	20240723	103500	22565320	2910	2910	2910	2910	455
525	20240723	103400	21241270	2910	2910	2910	2910	0
526	20240723	103300	21241270	2910	2910	2910	2910	0
527	20240723	103200	21241270	2910	2915	2915	2910	32
528	20240723	103100	21148100	2910	2910	2910	2910	10
529	20240723	103000	21119000	2915	2915	2915	2915	0
530	20240723	102900	21119000	2915	2915	2915	2915	236
531	20240723	102800	20431060	2920	2920	2920	2920	0
532	20240723	102700	20431060	2920	2920	2920	2920	0
533	20240723	102600	20431060	2920	2920	2920	2920	0
534	20240723	102500	20431060	2920	2920	2920	2920	0
535	20240723	102400	20431060	2920	2920	2920	2920	20
536	20240723	102300	20372660	2920	2920	2920	2920	10
537	20240723	102200	20343460	2920	2920	2920	2920	0
538	20240723	102100	20343460	2920	2920	2920	2920	0
539	20240723	102000	20343460	2920	2920	2920	2920	0
540	20240723	101900	20343460	2920	2920	2920	2920	180
541	20240723	101800	19817860	2920	2920	2920	2920	4780
542	20240723	101700	5860260	2930	2930	2930	2930	0
543	20240723	101600	5860260	2930	2930	2930	2930	0
544	20240723	101500	5860260	2930	2930	2930	2930	0
545	20240723	101400	5860260	2930	2930	2930	2930	0
546	20240723	101300	5860260	2930	2930	2930	2930	10
547	20240723	101200	5830960	2925	2925	2925	2925	150
548	20240723	101100	5392210	2935	2935	2935	2935	0
549	20240723	101000	5392210	2935	2935	2935	2935	0
550	20240723	100900	5392210	2935	2935	2935	2935	4
551	20240723	100800	5380470	2935	2935	2935	2935	9
552	20240723	100700	5354055	2920	2920	2920	2920	1
553	20240723	100600	5351135	2935	2935	2935	2935	0
554	20240723	100500	5351135	2935	2935	2935	2935	1
555	20240723	100400	5348200	2935	2935	2935	2935	0
556	20240723	100300	5348200	2935	2935	2935	2935	0
557	20240723	100200	5348200	2935	2935	2935	2935	1
558	20240723	100100	5345265	2935	2935	2935	2935	1
559	20240723	100000	5342330	2935	2935	2935	2935	0
560	20240723	095900	5342330	2935	2935	2935	2935	0
561	20240723	095800	5342330	2935	2935	2935	2935	0
562	20240723	095700	5342330	2935	2935	2935	2935	100
563	20240723	095600	5048830	2935	2935	2935	2935	0
564	20240723	095500	5048830	2935	2935	2935	2935	53
565	20240723	095400	4893275	2935	2935	2935	2935	1
566	20240723	095300	4890340	2920	2920	2920	2920	0
567	20240723	095200	4890340	2920	2920	2920	2920	0
568	20240723	095100	4890340	2920	2920	2920	2920	0
569	20240723	095000	4890340	2920	2920	2920	2920	0
570	20240723	094900	4890340	2920	2920	2920	2920	0
571	20240723	094800	4890340	2920	2920	2920	2920	0
572	20240723	094700	4890340	2920	2920	2920	2920	0
573	20240723	094600	4890340	2920	2920	2920	2920	0
574	20240723	094500	4890340	2920	2920	2920	2920	0
575	20240723	094400	4890340	2920	2920	2920	2920	0
576	20240723	094300	4890340	2920	2920	2920	2920	0
577	20240723	094200	4890340	2920	2920	2920	2920	0
578	20240723	094100	4890340	2920	2920	2920	2920	0
579	20240723	094000	4890340	2920	2920	2920	2920	0
580	20240723	093900	4890340	2920	2920	2920	2920	0
581	20240723	093800	4890340	2920	2920	2920	2920	0
582	20240723	093700	4890340	2920	2920	2920	2920	0
583	20240723	093600	4890340	2920	2920	2920	2920	0
584	20240723	093500	4890340	2920	2920	2920	2920	0
585	20240723	093400	4890340	2920	2920	2920	2920	44
586	20240723	093300	4761860	2920	2920	2920	2920	0
587	20240723	093200	4761860	2920	2920	2920	2920	0
588	20240723	093100	4761860	2920	2920	2920	2920	0
589	20240723	093000	4761860	2920	2920	2920	2920	0
590	20240723	092900	4761860	2920	2920	2920	2920	0
591	20240723	092800	4761860	2920	2920	2920	2920	0
592	20240723	092700	4761860	2920	2920	2920	2920	99
593	20240723	092600	4472780	2925	2925	2925	2925	0
594	20240723	092500	4472780	2925	2925	2925	2925	7
595	20240723	092400	4452305	2925	2925	2925	2925	0
596	20240723	092300	4452305	2925	2925	2925	2925	0
597	20240723	092200	4452305	2925	2925	2925	2925	0
598	20240723	092100	4452305	2925	2925	2925	2925	0
599	20240723	092000	4452305	2925	2925	2925	2925	0
600	20240723	091900	4452305	2925	2925	2925	2925	33
601	20240723	091800	4355780	2925	2925	2925	2925	0
602	20240723	091700	4355780	2925	2925	2925	2925	33
603	20240723	091600	4259255	2920	2920	2920	2920	0
604	20240723	091500	4259255	2920	2920	2920	2920	0
605	20240723	091400	4259255	2920	2920	2920	2920	0
606	20240723	091300	4259255	2920	2920	2920	2920	33
607	20240723	091200	4162895	2915	2920	2920	2915	304
608	20240723	091100	3276405	2925	2925	2925	2925	0
609	20240723	091000	3276405	2925	2925	2925	2925	0
610	20240723	090900	3276405	2925	2920	2925	2920	833
611	20240723	090800	843880	2920	2920	2920	2920	55
612	20240723	090700	683280	2920	2920	2920	2920	39
613	20240723	090600	569400	2920	2920	2920	2920	0
614	20240723	090500	569400	2920	2920	2920	2920	1
615	20240723	090400	566480	2920	2920	2920	2920	0
616	20240723	090300	566480	2920	2920	2920	2920	0
617	20240723	090200	566480	2920	2920	2920	2920	16
618	20240723	090100	519760	2920	2920	2920	2920	0
619	20240723	090000	519760	2920	2920	2920	2920	178