KissMeData/388800/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204600	40308420	2335	2335	2335	2335	11
3	20230724	204500	40308420	2335	2335	2335	2335	0
4	20230724	204400	40308420	2335	2335	2335	2335	0
5	20230724	204300	40308420	2335	2335	2335	2335	0
6	20230724	204200	40308420	2335	2335	2335	2335	0
7	20230724	204100	40308420	2335	2335	2335	2335	0
8	20230724	204000	40308420	2335	2335	2335	2335	0
9	20230724	203900	40308420	2335	2335	2335	2335	0
10	20230724	203800	40308420	2335	2335	2335	2335	0
11	20230724	203700	40308420	2335	2335	2335	2335	0
12	20230724	203600	40308420	2335	2335	2335	2335	0
13	20230724	203500	40308420	2335	2335	2335	2335	0
14	20230724	203400	40308420	2335	2335	2335	2335	0
15	20230724	203300	40308420	2335	2335	2335	2335	0
16	20230724	203200	40308420	2335	2335	2335	2335	0
17	20230724	203100	40308420	2335	2335	2335	2335	0
18	20230724	203000	40308420	2335	2335	2335	2335	0
19	20230724	202900	40308420	2335	2335	2335	2335	0
20	20230724	202800	40308420	2335	2335	2335	2335	0
21	20230724	202700	40308420	2335	2335	2335	2335	0
22	20230724	202600	40308420	2335	2335	2335	2335	0
23	20230724	202500	40308420	2335	2335	2335	2335	0
24	20230724	202400	40308420	2335	2335	2335	2335	0
25	20230724	202300	40308420	2335	2335	2335	2335	0
26	20230724	202200	40308420	2335	2335	2335	2335	0
27	20230724	202100	40308420	2335	2335	2335	2335	0
28	20230724	202000	40308420	2335	2335	2335	2335	0
29	20230724	201900	40308420	2335	2335	2335	2335	0
30	20230724	201800	40308420	2335	2335	2335	2335	0
31	20230724	201700	40308420	2335	2335	2335	2335	0
32	20230724	201600	40308420	2335	2335	2335	2335	11
33	20230724	201500	40308420	2335	2335	2335	2335	0
34	20230724	201400	40308420	2335	2335	2335	2335	0
35	20230724	201300	40308420	2335	2335	2335	2335	0
36	20230724	201200	40308420	2335	2335	2335	2335	0
37	20230724	201100	40308420	2335	2335	2335	2335	0
38	20230724	201000	40308420	2335	2335	2335	2335	0
39	20230724	200900	40308420	2335	2335	2335	2335	0
40	20230724	200800	40308420	2335	2335	2335	2335	0
41	20230724	200700	40308420	2335	2335	2335	2335	0
42	20230724	200600	40308420	2335	2335	2335	2335	0
43	20230724	200500	40308420	2335	2335	2335	2335	0
44	20230724	200400	40308420	2335	2335	2335	2335	0
45	20230724	200300	40308420	2335	2335	2335	2335	0
46	20230724	200200	40308420	2335	2335	2335	2335	0
47	20230724	200100	40308420	2335	2335	2335	2335	0
48	20230724	200000	40308420	2335	2335	2335	2335	0
49	20230724	195900	40308420	2335	2335	2335	2335	0
50	20230724	195800	40308420	2335	2335	2335	2335	0
51	20230724	195700	40308420	2335	2335	2335	2335	0
52	20230724	195600	40308420	2335	2335	2335	2335	0
53	20230724	195500	40308420	2335	2335	2335	2335	0
54	20230724	195400	40308420	2335	2335	2335	2335	0
55	20230724	195300	40308420	2335	2335	2335	2335	0
56	20230724	195200	40308420	2335	2335	2335	2335	0
57	20230724	195100	40308420	2335	2335	2335	2335	0
58	20230724	195000	40308420	2335	2335	2335	2335	0
59	20230724	194900	40308420	2335	2335	2335	2335	0
60	20230724	194800	40308420	2335	2335	2335	2335	0
61	20230724	194700	40308420	2335	2335	2335	2335	0
62	20230724	194600	40308420	2335	2335	2335	2335	11
63	20230724	194500	40308420	2335	2335	2335	2335	0
64	20230724	194400	40308420	2335	2335	2335	2335	0
65	20230724	194300	40308420	2335	2335	2335	2335	0
66	20230724	194200	40308420	2335	2335	2335	2335	0
67	20230724	194100	40308420	2335	2335	2335	2335	0
68	20230724	194000	40308420	2335	2335	2335	2335	0
69	20230724	193900	40308420	2335	2335	2335	2335	0
70	20230724	193800	40308420	2335	2335	2335	2335	0
71	20230724	193700	40308420	2335	2335	2335	2335	0
72	20230724	193600	40308420	2335	2335	2335	2335	0
73	20230724	193500	40308420	2335	2335	2335	2335	0
74	20230724	193400	40308420	2335	2335	2335	2335	0
75	20230724	193300	40308420	2335	2335	2335	2335	0
76	20230724	193200	40308420	2335	2335	2335	2335	0
77	20230724	193100	40308420	2335	2335	2335	2335	0
78	20230724	193000	40308420	2335	2335	2335	2335	0
79	20230724	192900	40308420	2335	2335	2335	2335	0
80	20230724	192800	40308420	2335	2335	2335	2335	0
81	20230724	192700	40308420	2335	2335	2335	2335	0
82	20230724	192600	40308420	2335	2335	2335	2335	0
83	20230724	192500	40308420	2335	2335	2335	2335	0
84	20230724	192400	40308420	2335	2335	2335	2335	0
85	20230724	192300	40308420	2335	2335	2335	2335	0
86	20230724	192200	40308420	2335	2335	2335	2335	0
87	20230724	192100	40308420	2335	2335	2335	2335	0
88	20230724	192000	40308420	2335	2335	2335	2335	0
89	20230724	191900	40308420	2335	2335	2335	2335	0
90	20230724	191800	40308420	2335	2335	2335	2335	0
91	20230724	191700	40308420	2335	2335	2335	2335	0
92	20230724	191600	40308420	2335	2335	2335	2335	11
93	20230724	191500	40308420	2335	2335	2335	2335	0
94	20230724	191400	40308420	2335	2335	2335	2335	0
95	20230724	191300	40308420	2335	2335	2335	2335	0
96	20230724	191200	40308420	2335	2335	2335	2335	0
97	20230724	191100	40308420	2335	2335	2335	2335	0
98	20230724	191000	40308420	2335	2335	2335	2335	0
99	20230724	190900	40308420	2335	2335	2335	2335	0
100	20230724	190800	40308420	2335	2335	2335	2335	0
101	20230724	190700	40308420	2335	2335	2335	2335	0
102	20230724	190600	40308420	2335	2335	2335	2335	0
103	20230724	190500	40308420	2335	2335	2335	2335	0
104	20230724	190400	40308420	2335	2335	2335	2335	0
105	20230724	190300	40308420	2335	2335	2335	2335	0
106	20230724	190200	40308420	2335	2335	2335	2335	0
107	20230724	190100	40308420	2335	2335	2335	2335	0
108	20230724	190000	40308420	2335	2335	2335	2335	0
109	20230724	185900	40308420	2335	2335	2335	2335	0
110	20230724	185800	40308420	2335	2335	2335	2335	0
111	20230724	185700	40308420	2335	2335	2335	2335	0
112	20230724	185600	40308420	2335	2335	2335	2335	0
113	20230724	185500	40308420	2335	2335	2335	2335	0
114	20230724	185400	40308420	2335	2335	2335	2335	0
115	20230724	185300	40308420	2335	2335	2335	2335	0
116	20230724	185200	40308420	2335	2335	2335	2335	0
117	20230724	185100	40308420	2335	2335	2335	2335	0
118	20230724	185000	40308420	2335	2335	2335	2335	0
119	20230724	184900	40308420	2335	2335	2335	2335	0
120	20230724	184800	40308420	2335	2335	2335	2335	0
121	20230724	184700	40308420	2335	2335	2335	2335	0
122	20230724	184600	40308420	2335	2335	2335	2335	11
123	20230724	184500	40308420	2335	2335	2335	2335	0
124	20230724	184400	40308420	2335	2335	2335	2335	0
125	20230724	184300	40308420	2335	2335	2335	2335	0
126	20230724	184200	40308420	2335	2335	2335	2335	0
127	20230724	184100	40308420	2335	2335	2335	2335	0
128	20230724	184000	40308420	2335	2335	2335	2335	0
129	20230724	183900	40308420	2335	2335	2335	2335	0
130	20230724	183800	40308420	2335	2335	2335	2335	0
131	20230724	183700	40308420	2335	2335	2335	2335	0
132	20230724	183600	40308420	2335	2335	2335	2335	0
133	20230724	183500	40308420	2335	2335	2335	2335	0
134	20230724	183400	40308420	2335	2335	2335	2335	0
135	20230724	183300	40308420	2335	2335	2335	2335	0
136	20230724	183200	40308420	2335	2335	2335	2335	0
137	20230724	183100	40308420	2335	2335	2335	2335	0
138	20230724	183000	40308420	2335	2335	2335	2335	0
139	20230724	182900	40308420	2335	2335	2335	2335	0
140	20230724	182800	40308420	2335	2335	2335	2335	0
141	20230724	182700	40308420	2335	2335	2335	2335	0
142	20230724	182600	40308420	2335	2335	2335	2335	0
143	20230724	182500	40308420	2335	2335	2335	2335	0
144	20230724	182400	40308420	2335	2335	2335	2335	0
145	20230724	182300	40308420	2335	2335	2335	2335	0
146	20230724	182200	40308420	2335	2335	2335	2335	0
147	20230724	182100	40308420	2335	2335	2335	2335	0
148	20230724	182000	40308420	2335	2335	2335	2335	0
149	20230724	181900	40308420	2335	2335	2335	2335	0
150	20230724	181800	40308420	2335	2335	2335	2335	0
151	20230724	181700	40308420	2335	2335	2335	2335	0
152	20230724	181600	40308420	2335	2335	2335	2335	11
153	20230724	181500	40308420	2335	2335	2335	2335	0
154	20230724	181400	40308420	2335	2335	2335	2335	0
155	20230724	181300	40308420	2335	2335	2335	2335	0
156	20230724	181200	40308420	2335	2335	2335	2335	0
157	20230724	181100	40308420	2335	2335	2335	2335	0
158	20230724	181000	40308420	2335	2335	2335	2335	0
159	20230724	180900	40308420	2335	2335	2335	2335	0
160	20230724	180800	40308420	2335	2335	2335	2335	0
161	20230724	180700	40308420	2335	2335	2335	2335	0
162	20230724	180600	40308420	2335	2335	2335	2335	0
163	20230724	180500	40308420	2335	2335	2335	2335	0
164	20230724	180400	40308420	2335	2335	2335	2335	0
165	20230724	180300	40308420	2335	2335	2335	2335	0
166	20230724	180200	40308420	2335	2335	2335	2335	0
167	20230724	180100	40308420	2335	2335	2335	2335	0
168	20230724	180000	40308420	2335	2335	2335	2335	0
169	20230724	175900	40308420	2335	2335	2335	2335	0
170	20230724	175800	40308420	2335	2335	2335	2335	0
171	20230724	175700	40308420	2335	2335	2335	2335	0
172	20230724	175600	40308420	2335	2335	2335	2335	0
173	20230724	175500	40308420	2335	2335	2335	2335	0
174	20230724	175400	40308420	2335	2335	2335	2335	0
175	20230724	175300	40308420	2335	2335	2335	2335	0
176	20230724	175200	40308420	2335	2335	2335	2335	0
177	20230724	175100	40308420	2335	2335	2335	2335	0
178	20230724	175000	40308420	2335	2335	2335	2335	0
179	20230724	174900	40308420	2335	2335	2335	2335	0
180	20230724	174800	40308420	2335	2335	2335	2335	0
181	20230724	174700	40308420	2335	2335	2335	2335	0
182	20230724	174600	40308420	2335	2335	2335	2335	11
183	20230724	174500	40308420	2335	2335	2335	2335	0
184	20230724	174400	40308420	2335	2335	2335	2335	0
185	20230724	174300	40308420	2335	2335	2335	2335	0
186	20230724	174200	40308420	2335	2335	2335	2335	0
187	20230724	174100	40308420	2335	2335	2335	2335	0
188	20230724	174000	40308420	2335	2335	2335	2335	0
189	20230724	173900	40308420	2335	2335	2335	2335	0
190	20230724	173800	40308420	2335	2335	2335	2335	0
191	20230724	173700	40308420	2335	2335	2335	2335	0
192	20230724	173600	40308420	2335	2335	2335	2335	0
193	20230724	173500	40308420	2335	2335	2335	2335	0
194	20230724	173400	40308420	2335	2335	2335	2335	0
195	20230724	173300	40308420	2335	2335	2335	2335	0
196	20230724	173200	40308420	2335	2335	2335	2335	0
197	20230724	173100	40308420	2335	2335	2335	2335	0
198	20230724	173000	40308420	2335	2335	2335	2335	0
199	20230724	172900	40308420	2335	2335	2335	2335	0
200	20230724	172800	40308420	2335	2335	2335	2335	0
201	20230724	172700	40308420	2335	2335	2335	2335	0
202	20230724	172600	40308420	2335	2335	2335	2335	0
203	20230724	172500	40308420	2335	2335	2335	2335	0
204	20230724	172400	40308420	2335	2335	2335	2335	0
205	20230724	172300	40308420	2335	2335	2335	2335	0
206	20230724	172200	40308420	2335	2335	2335	2335	0
207	20230724	172100	40308420	2335	2335	2335	2335	0
208	20230724	172000	40308420	2335	2335	2335	2335	0
209	20230724	171900	40308420	2335	2335	2335	2335	0
210	20230724	171800	40308420	2335	2335	2335	2335	0
211	20230724	171700	40308420	2335	2335	2335	2335	0
212	20230724	171600	40308420	2335	2335	2335	2335	11
213	20230724	171500	40308420	2335	2335	2335	2335	0
214	20230724	171400	40308420	2335	2335	2335	2335	0
215	20230724	171300	40308420	2335	2335	2335	2335	0
216	20230724	171200	40308420	2335	2335	2335	2335	0
217	20230724	171100	40308420	2335	2335	2335	2335	0
218	20230724	171000	40308420	2335	2335	2335	2335	0
219	20230724	170900	40308420	2335	2335	2335	2335	0
220	20230724	170800	40308420	2335	2335	2335	2335	0
221	20230724	170700	40308420	2335	2335	2335	2335	0
222	20230724	170600	40308420	2335	2335	2335	2335	0
223	20230724	170500	40308420	2335	2335	2335	2335	0
224	20230724	170400	40308420	2335	2335	2335	2335	0
225	20230724	170300	40308420	2335	2335	2335	2335	0
226	20230724	170200	40308420	2335	2335	2335	2335	0
227	20230724	170100	40308420	2335	2335	2335	2335	0
228	20230724	170000	40308420	2335	2335	2335	2335	0
229	20230724	165900	40308420	2335	2335	2335	2335	0
230	20230724	165800	40308420	2335	2335	2335	2335	0
231	20230724	165700	40308420	2335	2335	2335	2335	0
232	20230724	165600	40308420	2335	2335	2335	2335	0
233	20230724	165500	40308420	2335	2335	2335	2335	0
234	20230724	165400	40308420	2335	2335	2335	2335	0
235	20230724	165300	40308420	2335	2335	2335	2335	0
236	20230724	165200	40308420	2335	2335	2335	2335	0
237	20230724	165100	40308420	2335	2335	2335	2335	0
238	20230724	165000	40308420	2335	2335	2335	2335	0
239	20230724	164900	40308420	2335	2335	2335	2335	0
240	20230724	164800	40308420	2335	2335	2335	2335	0
241	20230724	164700	40308420	2335	2335	2335	2335	0
242	20230724	164600	40308420	2335	2335	2335	2335	11
243	20230724	164500	40308420	2335	2335	2335	2335	0
244	20230724	164400	40308420	2335	2335	2335	2335	0
245	20230724	164300	40308420	2335	2335	2335	2335	0
246	20230724	164200	40308420	2335	2335	2335	2335	0
247	20230724	164100	40308420	2335	2335	2335	2335	0
248	20230724	164000	40308420	2335	2335	2335	2335	0
249	20230724	163900	40308420	2335	2335	2335	2335	0
250	20230724	163800	40308420	2335	2335	2335	2335	0
251	20230724	163700	40308420	2335	2335	2335	2335	0
252	20230724	163600	40308420	2335	2335	2335	2335	0
253	20230724	163500	40308420	2335	2335	2335	2335	0
254	20230724	163400	40308420	2335	2335	2335	2335	0
255	20230724	163300	40308420	2335	2335	2335	2335	0
256	20230724	163200	40308420	2335	2335	2335	2335	0
257	20230724	163100	40308420	2335	2335	2335	2335	0
258	20230724	163000	40308420	2335	2335	2335	2335	0
259	20230724	162900	40308420	2335	2335	2335	2335	0
260	20230724	162800	40308420	2335	2335	2335	2335	0
261	20230724	162700	40308420	2335	2335	2335	2335	0
262	20230724	162600	40308420	2335	2335	2335	2335	0
263	20230724	162500	40308420	2335	2335	2335	2335	0
264	20230724	162400	40308420	2335	2335	2335	2335	0
265	20230724	162300	40308420	2335	2335	2335	2335	0
266	20230724	162200	40308420	2335	2335	2335	2335	0
267	20230724	162100	40308420	2335	2335	2335	2335	0
268	20230724	162000	40308420	2335	2335	2335	2335	0
269	20230724	161900	40308420	2335	2335	2335	2335	0
270	20230724	161800	40308420	2335	2335	2335	2335	0
271	20230724	161700	40308420	2335	2335	2335	2335	0
272	20230724	161600	40308420	2335	2335	2335	2335	11
273	20230724	161500	40308420	2335	2335	2335	2335	0
274	20230724	161400	40308420	2335	2335	2335	2335	0
275	20230724	161300	40308420	2335	2335	2335	2335	0
276	20230724	161200	40308420	2335	2335	2335	2335	0
277	20230724	161100	40308420	2335	2335	2335	2335	0
278	20230724	161000	40308420	2335	2335	2335	2335	0
279	20230724	160900	40308420	2335	2335	2335	2335	0
280	20230724	160800	40308420	2335	2335	2335	2335	0
281	20230724	160700	40308420	2335	2335	2335	2335	0
282	20230724	160600	40308420	2335	2335	2335	2335	0
283	20230724	160500	40308420	2335	2335	2335	2335	0
284	20230724	160400	40308420	2335	2335	2335	2335	0
285	20230724	160300	40308420	2335	2335	2335	2335	0
286	20230724	160200	40308420	2335	2335	2335	2335	0
287	20230724	160100	40308420	2335	2335	2335	2335	0
288	20230724	160000	40308420	2335	2335	2335	2335	0
289	20230724	155900	40308420	2335	2335	2335	2335	0
290	20230724	155800	40308420	2335	2335	2335	2335	0
291	20230724	155700	40308420	2335	2335	2335	2335	0
292	20230724	155600	40308420	2335	2335	2335	2335	0
293	20230724	155500	40308420	2335	2335	2335	2335	0
294	20230724	155400	40308420	2335	2335	2335	2335	0
295	20230724	155300	40308420	2335	2335	2335	2335	0
296	20230724	155200	40308420	2335	2335	2335	2335	0
297	20230724	155100	40308420	2335	2335	2335	2335	0
298	20230724	155000	40308420	2335	2335	2335	2335	0
299	20230724	154900	40308420	2335	2335	2335	2335	0
300	20230724	154800	40308420	2335	2335	2335	2335	0
301	20230724	154700	40308420	2335	2335	2335	2335	0
302	20230724	154600	40308420	2335	2335	2335	2335	11
303	20230724	154500	40308420	2335	2335	2335	2335	0
304	20230724	154400	40308420	2335	2335	2335	2335	0
305	20230724	154300	40308420	2335	2335	2335	2335	0
306	20230724	154200	40308420	2335	2335	2335	2335	0
307	20230724	154100	40308420	2335	2335	2335	2335	0
308	20230724	154000	40308420	2335	2335	2335	2335	0
309	20230724	153900	40308420	2335	2335	2335	2335	0
310	20230724	153800	40308420	2335	2335	2335	2335	0
311	20230724	153700	40308420	2335	2335	2335	2335	0
312	20230724	153600	40308420	2335	2335	2335	2335	0
313	20230724	153500	40308420	2335	2335	2335	2335	0
314	20230724	153400	40308420	2335	2335	2335	2335	0
315	20230724	153300	40308420	2335	2335	2335	2335	0
316	20230724	153200	40308420	2335	2335	2335	2335	0
317	20230724	153100	40308420	2335	2335	2335	2335	0
318	20230724	153000	40308420	2335	2335	2335	2335	11
319	20230724	152900	40282735	2335	2335	2335	2335	0
320	20230724	152800	40282735	2335	2335	2335	2335	0
321	20230724	152700	40282735	2335	2335	2335	2335	0
322	20230724	152600	40282735	2335	2335	2335	2335	0
323	20230724	152500	40282735	2335	2335	2335	2335	0
324	20230724	152400	40282735	2335	2335	2335	2335	0
325	20230724	152300	40282735	2335	2335	2335	2335	0
326	20230724	152200	40282735	2335	2335	2335	2335	0
327	20230724	152100	40282735	2335	2335	2335	2335	0
328	20230724	152000	40282735	2335	2335	2335	2335	0
329	20230724	151900	40282735	2335	2335	2335	2335	0
330	20230724	151800	40282735	2335	2335	2335	2335	0
331	20230724	151700	40282735	2335	2335	2335	2335	0
332	20230724	151600	40282735	2335	2335	2335	2335	0
333	20230724	151500	40282735	2335	2335	2335	2335	0
334	20230724	151400	40282735	2335	2335	2335	2335	0
335	20230724	151300	40282735	2335	2335	2335	2335	0
336	20230724	151200	40282735	2335	2335	2335	2335	0
337	20230724	151100	40282735	2335	2335	2335	2335	0
338	20230724	151000	40282735	2335	2335	2335	2335	0
339	20230724	150900	40282735	2335	2335	2335	2335	0
340	20230724	150800	40282735	2335	2330	2335	2330	359
341	20230724	150700	39446260	2330	2330	2330	2330	0
342	20230724	150600	39446260	2330	2330	2330	2330	0
343	20230724	150500	39446260	2330	2330	2330	2330	0
344	20230724	150400	39446260	2330	2330	2330	2330	0
345	20230724	150300	39446260	2330	2330	2330	2330	0
346	20230724	150200	39446260	2330	2330	2330	2330	0
347	20230724	150100	39446260	2330	2330	2330	2330	0
348	20230724	150000	39446260	2330	2330	2330	2330	0
349	20230724	145900	39446260	2330	2330	2330	2330	0
350	20230724	145800	39446260	2330	2330	2330	2330	5
351	20230724	145700	39434610	2335	2335	2335	2335	0
352	20230724	145600	39434610	2335	2335	2335	2335	0
353	20230724	145500	39434610	2335	2335	2335	2335	0
354	20230724	145400	39434610	2335	2335	2335	2335	1
355	20230724	145300	39432275	2330	2330	2330	2330	3
356	20230724	145200	39425285	2335	2335	2335	2335	0
357	20230724	145100	39425285	2335	2335	2335	2335	0
358	20230724	145000	39425285	2335	2335	2335	2335	0
359	20230724	144900	39425285	2335	2335	2335	2335	0
360	20230724	144800	39425285	2335	2335	2335	2335	0
361	20230724	144700	39425285	2335	2335	2335	2335	0
362	20230724	144600	39425285	2335	2335	2335	2335	0
363	20230724	144500	39425285	2335	2335	2335	2335	0
364	20230724	144400	39425285	2335	2335	2335	2335	0
365	20230724	144300	39425285	2335	2335	2335	2335	0
366	20230724	144200	39425285	2335	2335	2335	2335	0
367	20230724	144100	39425285	2335	2335	2335	2335	0
368	20230724	144000	39425285	2335	2335	2335	2335	0
369	20230724	143900	39425285	2335	2335	2335	2335	0
370	20230724	143800	39425285	2335	2335	2335	2335	0
371	20230724	143700	39425285	2335	2335	2335	2335	0
372	20230724	143600	39425285	2335	2335	2335	2335	0
373	20230724	143500	39425285	2335	2335	2335	2335	0
374	20230724	143400	39425285	2335	2335	2335	2335	0
375	20230724	143300	39425285	2335	2335	2335	2335	0
376	20230724	143200	39425285	2335	2335	2335	2335	0
377	20230724	143100	39425285	2335	2335	2335	2335	0
378	20230724	143000	39425285	2335	2335	2335	2335	0
379	20230724	142900	39425285	2335	2335	2335	2335	0
380	20230724	142800	39425285	2335	2335	2335	2335	0
381	20230724	142700	39425285	2335	2335	2335	2335	0
382	20230724	142600	39425285	2335	2335	2335	2335	0
383	20230724	142500	39425285	2335	2335	2335	2335	0
384	20230724	142400	39425285	2335	2335	2335	2335	0
385	20230724	142300	39425285	2335	2335	2335	2335	0
386	20230724	142200	39425285	2335	2335	2335	2335	0
387	20230724	142100	39425285	2335	2335	2335	2335	0
388	20230724	142000	39425285	2335	2335	2335	2335	0
389	20230724	141900	39425285	2335	2335	2335	2335	0
390	20230724	141800	39425285	2335	2335	2335	2335	1
391	20230724	141700	39422950	2330	2330	2330	2330	0
392	20230724	141600	39422950	2330	2330	2330	2330	0
393	20230724	141500	39422950	2330	2330	2330	2330	0
394	20230724	141400	39422950	2330	2330	2330	2330	0
395	20230724	141300	39422950	2330	2330	2330	2330	0
396	20230724	141200	39422950	2330	2330	2330	2330	0
397	20230724	141100	39422950	2330	2330	2330	2330	0
398	20230724	141000	39422950	2330	2330	2330	2330	0
399	20230724	140900	39422950	2330	2330	2330	2330	0
400	20230724	140800	39422950	2330	2330	2330	2330	0
401	20230724	140700	39422950	2330	2330	2330	2330	0
402	20230724	140600	39422950	2330	2330	2330	2330	0
403	20230724	140500	39422950	2330	2330	2330	2330	0
404	20230724	140400	39422950	2330	2330	2330	2330	3
405	20230724	140300	39415960	2330	2330	2330	2330	0
406	20230724	140200	39415960	2330	2330	2330	2330	0
407	20230724	140100	39415960	2330	2330	2330	2330	2
408	20230724	140000	39411300	2335	2335	2335	2335	0
409	20230724	135900	39411300	2335	2335	2335	2335	0
410	20230724	135800	39411300	2335	2335	2335	2335	0
411	20230724	135700	39411300	2335	2335	2335	2335	0
412	20230724	135600	39411300	2335	2335	2335	2335	0
413	20230724	135500	39411300	2335	2335	2335	2335	0
414	20230724	135400	39411300	2335	2335	2335	2335	0
415	20230724	135300	39411300	2335	2335	2335	2335	0
416	20230724	135200	39411300	2335	2335	2335	2335	0
417	20230724	135100	39411300	2335	2335	2335	2335	0
418	20230724	135000	39411300	2335	2335	2335	2335	700
419	20230724	134900	37776800	2335	2335	2335	2335	0
420	20230724	134800	37776800	2335	2335	2335	2335	0
421	20230724	134700	37776800	2335	2335	2335	2335	0
422	20230724	134600	37776800	2335	2335	2335	2335	0
423	20230724	134500	37776800	2335	2335	2335	2335	0
424	20230724	134400	37776800	2335	2335	2335	2335	0
425	20230724	134300	37776800	2335	2335	2335	2335	0
426	20230724	134200	37776800	2335	2335	2335	2335	0
427	20230724	134100	37776800	2335	2335	2335	2335	0
428	20230724	134000	37776800	2335	2335	2335	2335	0
429	20230724	133900	37776800	2335	2335	2335	2335	0
430	20230724	133800	37776800	2335	2335	2335	2335	0
431	20230724	133700	37776800	2335	2335	2335	2335	0
432	20230724	133600	37776800	2335	2335	2335	2335	0
433	20230724	133500	37776800	2335	2335	2335	2335	0
434	20230724	133400	37776800	2335	2335	2335	2335	0
435	20230724	133300	37776800	2335	2335	2335	2335	0
436	20230724	133200	37776800	2335	2335	2335	2335	0
437	20230724	133100	37776800	2335	2335	2335	2335	0
438	20230724	133000	37776800	2335	2335	2335	2335	0
439	20230724	132900	37776800	2335	2335	2335	2335	0
440	20230724	132800	37776800	2335	2335	2335	2335	0
441	20230724	132700	37776800	2335	2335	2335	2335	1
442	20230724	132600	37774465	2325	2325	2325	2325	0
443	20230724	132500	37774465	2325	2325	2325	2325	0
444	20230724	132400	37774465	2325	2325	2325	2325	0
445	20230724	132300	37774465	2325	2325	2325	2325	0
446	20230724	132200	37774465	2325	2325	2325	2325	0
447	20230724	132100	37774465	2325	2325	2325	2325	0
448	20230724	132000	37774465	2325	2325	2325	2325	0
449	20230724	131900	37774465	2325	2325	2325	2325	0
450	20230724	131800	37774465	2325	2325	2325	2325	0
451	20230724	131700	37774465	2325	2325	2325	2325	0
452	20230724	131600	37774465	2325	2325	2325	2325	0
453	20230724	131500	37774465	2325	2325	2325	2325	0
454	20230724	131400	37774465	2325	2325	2325	2325	0
455	20230724	131300	37774465	2325	2325	2325	2325	0
456	20230724	131200	37774465	2325	2325	2325	2325	0
457	20230724	131100	37774465	2325	2325	2325	2325	0
458	20230724	131000	37774465	2325	2330	2330	2325	1200
459	20230724	130900	34981965	2335	2335	2335	2335	0
460	20230724	130800	34981965	2335	2335	2335	2335	0
461	20230724	130700	34981965	2335	2335	2335	2335	0
462	20230724	130600	34981965	2335	2335	2335	2335	0
463	20230724	130500	34981965	2335	2335	2335	2335	0
464	20230724	130400	34981965	2335	2335	2335	2335	600
465	20230724	130300	33580965	2340	2340	2340	2340	16
466	20230724	130200	33543525	2345	2345	2345	2345	0
467	20230724	130100	33543525	2345	2345	2345	2345	0
468	20230724	130000	33543525	2345	2345	2345	2345	0
469	20230724	125900	33543525	2345	2345	2345	2345	0
470	20230724	125800	33543525	2345	2340	2345	2340	5173
471	20230724	125700	21437590	2355	2355	2355	2355	0
472	20230724	125600	21437590	2355	2355	2355	2355	0
473	20230724	125500	21437590	2355	2355	2355	2355	0
474	20230724	125400	21437590	2355	2355	2355	2355	0
475	20230724	125300	21437590	2355	2355	2355	2355	0
476	20230724	125200	21437590	2355	2355	2355	2355	0
477	20230724	125100	21437590	2355	2355	2355	2355	0
478	20230724	125000	21437590	2355	2355	2355	2355	0
479	20230724	124900	21437590	2355	2355	2355	2355	0
480	20230724	124800	21437590	2355	2355	2355	2355	0
481	20230724	124700	21437590	2355	2355	2355	2355	1
482	20230724	124600	21435235	2340	2340	2340	2340	0
483	20230724	124500	21435235	2340	2340	2340	2340	0
484	20230724	124400	21435235	2340	2340	2340	2340	0
485	20230724	124300	21435235	2340	2350	2350	2340	1481
486	20230724	124200	17965165	2355	2355	2355	2355	0
487	20230724	124100	17965165	2355	2355	2355	2355	0
488	20230724	124000	17965165	2355	2355	2355	2355	0
489	20230724	123900	17965165	2355	2355	2355	2355	0
490	20230724	123800	17965165	2355	2355	2355	2355	0
491	20230724	123700	17965165	2355	2355	2355	2355	0
492	20230724	123600	17965165	2355	2355	2355	2355	0
493	20230724	123500	17965165	2355	2355	2355	2355	0
494	20230724	123400	17965165	2355	2355	2355	2355	0
495	20230724	123300	17965165	2355	2355	2355	2355	0
496	20230724	123200	17965165	2355	2355	2355	2355	0
497	20230724	123100	17965165	2355	2355	2355	2355	0
498	20230724	123000	17965165	2355	2355	2355	2355	0
499	20230724	122900	17965165	2355	2355	2355	2355	0
500	20230724	122800	17965165	2355	2355	2355	2355	0
501	20230724	122700	17965165	2355	2355	2355	2355	0
502	20230724	122600	17965165	2355	2355	2355	2355	0
503	20230724	122500	17965165	2355	2355	2355	2355	0
504	20230724	122400	17965165	2355	2355	2355	2355	0
505	20230724	122300	17965165	2355	2355	2355	2355	0
506	20230724	122200	17965165	2355	2355	2355	2355	0
507	20230724	122100	17965165	2355	2355	2355	2355	0
508	20230724	122000	17965165	2355	2355	2355	2355	0
509	20230724	121900	17965165	2355	2355	2355	2355	0
510	20230724	121800	17965165	2355	2355	2355	2355	0
511	20230724	121700	17965165	2355	2355	2355	2355	0
512	20230724	121600	17965165	2355	2355	2355	2355	0
513	20230724	121500	17965165	2355	2355	2355	2355	0
514	20230724	121400	17965165	2355	2355	2355	2355	0
515	20230724	121300	17965165	2355	2355	2355	2355	0
516	20230724	121200	17965165	2355	2355	2355	2355	1
517	20230724	121100	17962810	2350	2350	2350	2350	0
518	20230724	121000	17962810	2350	2350	2350	2350	0
519	20230724	120900	17962810	2350	2350	2350	2350	0
520	20230724	120800	17962810	2350	2350	2350	2350	0
521	20230724	120700	17962810	2350	2350	2350	2350	0
522	20230724	120600	17962810	2350	2350	2350	2350	0
523	20230724	120500	17962810	2350	2350	2350	2350	0
524	20230724	120400	17962810	2350	2350	2350	2350	0
525	20230724	120300	17962810	2350	2350	2350	2350	0
526	20230724	120200	17962810	2350	2350	2350	2350	0
527	20230724	120100	17962810	2350	2350	2350	2350	10
528	20230724	120000	17939310	2350	2350	2350	2350	0
529	20230724	115900	17939310	2350	2350	2350	2350	0
530	20230724	115800	17939310	2350	2350	2350	2350	0
531	20230724	115700	17939310	2350	2350	2350	2350	0
532	20230724	115600	17939310	2350	2350	2350	2350	0
533	20230724	115500	17939310	2350	2350	2350	2350	0
534	20230724	115400	17939310	2350	2350	2350	2350	0
535	20230724	115300	17939310	2350	2350	2350	2350	0
536	20230724	115200	17939310	2350	2350	2350	2350	0
537	20230724	115100	17939310	2350	2350	2350	2350	912
538	20230724	115000	15796110	2355	2355	2355	2355	0
539	20230724	114900	15796110	2355	2355	2355	2355	0
540	20230724	114800	15796110	2355	2355	2355	2355	0
541	20230724	114700	15796110	2355	2355	2355	2355	0
542	20230724	114600	15796110	2355	2355	2355	2355	0
543	20230724	114500	15796110	2355	2355	2355	2355	0
544	20230724	114400	15796110	2355	2355	2355	2355	0
545	20230724	114300	15796110	2355	2355	2355	2355	0
546	20230724	114200	15796110	2355	2355	2355	2355	0
547	20230724	114100	15796110	2355	2355	2355	2355	0
548	20230724	114000	15796110	2355	2355	2355	2355	0
549	20230724	113900	15796110	2355	2355	2355	2355	0
550	20230724	113800	15796110	2355	2355	2355	2355	0
551	20230724	113700	15796110	2355	2355	2355	2355	0
552	20230724	113600	15796110	2355	2355	2355	2355	0
553	20230724	113500	15796110	2355	2355	2355	2355	0
554	20230724	113400	15796110	2355	2355	2355	2355	0
555	20230724	113300	15796110	2355	2355	2355	2355	0
556	20230724	113200	15796110	2355	2355	2355	2355	0
557	20230724	113100	15796110	2355	2355	2355	2355	0
558	20230724	113000	15796110	2355	2355	2355	2355	0
559	20230724	112900	15796110	2355	2355	2355	2355	0
560	20230724	112800	15796110	2355	2355	2355	2355	0
561	20230724	112700	15796110	2355	2355	2355	2355	0
562	20230724	112600	15796110	2355	2355	2355	2355	0
563	20230724	112500	15796110	2355	2355	2355	2355	0
564	20230724	112400	15796110	2355	2355	2355	2355	0
565	20230724	112300	15796110	2355	2355	2355	2355	0
566	20230724	112200	15796110	2355	2355	2355	2355	0
567	20230724	112100	15796110	2355	2355	2355	2355	1
568	20230724	112000	15793755	2350	2350	2350	2350	0
569	20230724	111900	15793755	2350	2350	2350	2350	0
570	20230724	111800	15793755	2350	2350	2350	2350	0
571	20230724	111700	15793755	2350	2350	2350	2350	7
572	20230724	111600	15777305	2350	2350	2350	2350	26
573	20230724	111500	15716205	2350	2350	2350	2350	0
574	20230724	111400	15716205	2350	2350	2350	2350	0
575	20230724	111300	15716205	2350	2350	2350	2350	0
576	20230724	111200	15716205	2350	2350	2350	2350	0
577	20230724	111100	15716205	2350	2350	2350	2350	0
578	20230724	111000	15716205	2350	2350	2350	2350	100
579	20230724	110900	15481205	2350	2350	2350	2350	0
580	20230724	110800	15481205	2350	2350	2350	2350	0
581	20230724	110700	15481205	2350	2350	2350	2350	0
582	20230724	110600	15481205	2350	2350	2350	2350	0
583	20230724	110500	15481205	2350	2350	2350	2350	0
584	20230724	110400	15481205	2350	2350	2350	2350	50
585	20230724	110300	15363705	2350	2350	2350	2350	0
586	20230724	110200	15363705	2350	2350	2350	2350	0
587	20230724	110100	15363705	2350	2350	2350	2350	0
588	20230724	110000	15363705	2350	2350	2350	2350	0
589	20230724	105900	15363705	2350	2350	2350	2350	0
590	20230724	105800	15363705	2350	2350	2350	2350	0
591	20230724	105700	15363705	2350	2350	2350	2350	29
592	20230724	105600	15295555	2350	2350	2350	2350	0
593	20230724	105500	15295555	2350	2350	2350	2350	0
594	20230724	105400	15295555	2350	2350	2350	2350	0
595	20230724	105300	15295555	2350	2350	2350	2350	0
596	20230724	105200	15295555	2350	2350	2350	2350	0
597	20230724	105100	15295555	2350	2350	2350	2350	0
598	20230724	105000	15295555	2350	2350	2350	2350	0
599	20230724	104900	15295555	2350	2350	2350	2350	0
600	20230724	104800	15295555	2350	2350	2350	2350	0
601	20230724	104700	15295555	2350	2350	2350	2350	0
602	20230724	104600	15295555	2350	2350	2350	2350	0
603	20230724	104500	15295555	2350	2350	2350	2350	0
604	20230724	104400	15295555	2350	2355	2355	2350	1227
605	20230724	104300	12409080	2355	2355	2355	2355	0
606	20230724	104200	12409080	2355	2355	2355	2355	0
607	20230724	104100	12409080	2355	2355	2355	2355	0
608	20230724	104000	12409080	2355	2355	2355	2355	19
609	20230724	103900	12364335	2360	2360	2360	2360	0
610	20230724	103800	12364335	2360	2360	2360	2360	0
611	20230724	103700	12364335	2360	2360	2360	2360	0
612	20230724	103600	12364335	2360	2360	2360	2360	0
613	20230724	103500	12364335	2360	2360	2360	2360	0
614	20230724	103400	12364335	2360	2360	2360	2360	0
615	20230724	103300	12364335	2360	2360	2360	2360	0
616	20230724	103200	12364335	2360	2360	2360	2360	0
617	20230724	103100	12364335	2360	2360	2360	2360	0
618	20230724	103000	12364335	2360	2360	2360	2360	0
619	20230724	102900	12364335	2360	2360	2360	2360	0
620	20230724	102800	12364335	2360	2360	2360	2360	0
621	20230724	102700	12364335	2360	2360	2360	2360	0
622	20230724	102600	12364335	2360	2360	2360	2360	0
623	20230724	102500	12364335	2360	2360	2360	2360	0
624	20230724	102400	12364335	2360	2360	2360	2360	0
625	20230724	102300	12364335	2360	2360	2360	2360	0
626	20230724	102200	12364335	2360	2360	2360	2360	0
627	20230724	102100	12364335	2360	2360	2360	2360	0
628	20230724	102000	12364335	2360	2360	2360	2360	0
629	20230724	101900	12364335	2360	2360	2360	2360	0
630	20230724	101800	12364335	2360	2360	2360	2360	0
631	20230724	101700	12364335	2360	2360	2360	2360	0
632	20230724	101600	12364335	2360	2360	2360	2360	1
633	20230724	101500	12361975	2360	2360	2360	2360	0
634	20230724	101400	12361975	2360	2360	2360	2360	0
635	20230724	101300	12361975	2360	2360	2360	2360	1
636	20230724	101200	12359615	2355	2355	2355	2355	0
637	20230724	101100	12359615	2355	2355	2355	2355	0
638	20230724	101000	12359615	2355	2355	2355	2355	0
639	20230724	100900	12359615	2355	2355	2355	2355	0
640	20230724	100800	12359615	2355	2355	2355	2355	0
641	20230724	100700	12359615	2355	2355	2355	2355	0
642	20230724	100600	12359615	2355	2355	2355	2355	0
643	20230724	100500	12359615	2355	2355	2355	2355	0
644	20230724	100400	12359615	2355	2355	2355	2355	0
645	20230724	100300	12359615	2355	2355	2355	2355	0
646	20230724	100200	12359615	2355	2355	2355	2355	0
647	20230724	100100	12359615	2355	2355	2355	2355	0
648	20230724	100000	12359615	2355	2355	2355	2355	16
649	20230724	095900	12321935	2360	2360	2360	2360	0
650	20230724	095800	12321935	2360	2360	2360	2360	0
651	20230724	095700	12321935	2360	2360	2360	2360	0
652	20230724	095600	12321935	2360	2360	2360	2360	0
653	20230724	095500	12321935	2360	2360	2360	2360	0
654	20230724	095400	12321935	2360	2360	2360	2360	0
655	20230724	095300	12321935	2360	2360	2360	2360	0
656	20230724	095200	12321935	2360	2360	2360	2360	1372
657	20230724	095100	9084015	2360	2360	2360	2360	0
658	20230724	095000	9084015	2360	2360	2360	2360	0
659	20230724	094900	9084015	2360	2355	2360	2355	2395
660	20230724	094800	3432215	2350	2330	2350	2330	368
661	20230724	094700	2571890	2335	2335	2335	2335	0
662	20230724	094600	2571890	2335	2335	2335	2335	0
663	20230724	094500	2571890	2335	2335	2335	2335	0
664	20230724	094400	2571890	2335	2335	2335	2335	0
665	20230724	094300	2571890	2335	2335	2335	2335	0
666	20230724	094200	2571890	2335	2335	2335	2335	0
667	20230724	094100	2571890	2335	2335	2335	2335	0
668	20230724	094000	2571890	2335	2335	2335	2335	0
669	20230724	093900	2571890	2335	2335	2335	2335	0
670	20230724	093800	2571890	2335	2335	2335	2335	0
671	20230724	093700	2571890	2335	2335	2335	2335	5
672	20230724	093600	2560215	2340	2340	2340	2340	0
673	20230724	093500	2560215	2340	2335	2340	2335	2
674	20230724	093400	2555540	2320	2320	2320	2320	0
675	20230724	093300	2555540	2320	2320	2320	2320	0
676	20230724	093200	2555540	2320	2320	2320	2320	0
677	20230724	093100	2555540	2320	2320	2320	2320	0
678	20230724	093000	2555540	2320	2320	2320	2320	102
679	20230724	092900	2318900	2305	2305	2305	2305	0
680	20230724	092800	2318900	2305	2305	2305	2305	0
681	20230724	092700	2318900	2305	2305	2305	2305	0
682	20230724	092600	2318900	2305	2305	2305	2305	0
683	20230724	092500	2318900	2305	2305	2305	2305	0
684	20230724	092400	2318900	2305	2305	2305	2305	0
685	20230724	092300	2318900	2305	2305	2305	2305	0
686	20230724	092200	2318900	2305	2305	2305	2305	858
687	20230724	092100	341210	2305	2305	2305	2305	142
688	20230724	092000	13900	2305	2305	2305	2305	2
689	20230724	091900	9290	2345	2345	2345	2345	0
690	20230724	091800	9290	2345	2345	2345	2345	2
691	20230724	091700	4600	2300	2300	2300	2300	0
692	20230724	091600	4600	2300	2300	2300	2300	0
693	20230724	091500	4600	2300	2300	2300	2300	0
694	20230724	091400	4600	2300	2300	2300	2300	0
695	20230724	091300	4600	2300	2300	2300	2300	0
696	20230724	091200	4600	2300	2300	2300	2300	0
697	20230724	091100	4600	2300	2300	2300	2300	0
698	20230724	091000	4600	2300	2300	2300	2300	0
699	20230724	090900	4600	2300	2300	2300	2300	0
700	20230724	090800	4600	2300	2300	2300	2300	0
701	20230724	090700	4600	2300	2300	2300	2300	0
702	20230724	090600	4600	2300	2300	2300	2300	0
703	20230724	090500	4600	2300	2300	2300	2300	0
704	20230724	090400	4600	2300	2300	2300	2300	0
705	20230724	090300	4600	2300	2300	2300	2300	0
706	20230724	090200	4600	2300	2300	2300	2300	0
707	20230724	090100	4600	2300	2300	2300	2300	0
708	20230724	090000	4600	2300	2300	2300	2300	2