KissMeData/080470/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195100	16109790	3930	3930	3930	3930	885
3	20240723	195000	16109790	3930	3930	3930	3930	0
4	20240723	194900	16109790	3930	3930	3930	3930	0
5	20240723	194800	16109790	3930	3930	3930	3930	0
6	20240723	194700	16109790	3930	3930	3930	3930	0
7	20240723	194600	16109790	3930	3930	3930	3930	0
8	20240723	194500	16109790	3930	3930	3930	3930	0
9	20240723	194400	16109790	3930	3930	3930	3930	0
10	20240723	194300	16109790	3930	3930	3930	3930	0
11	20240723	194200	16109790	3930	3930	3930	3930	0
12	20240723	194100	16109790	3930	3930	3930	3930	0
13	20240723	194000	16109790	3930	3930	3930	3930	0
14	20240723	193900	16109790	3930	3930	3930	3930	0
15	20240723	193800	16109790	3930	3930	3930	3930	0
16	20240723	193700	16109790	3930	3930	3930	3930	0
17	20240723	193600	16109790	3930	3930	3930	3930	0
18	20240723	193500	16109790	3930	3930	3930	3930	0
19	20240723	193400	16109790	3930	3930	3930	3930	0
20	20240723	193300	16109790	3930	3930	3930	3930	0
21	20240723	193200	16109790	3930	3930	3930	3930	0
22	20240723	193100	16109790	3930	3930	3930	3930	0
23	20240723	193000	16109790	3930	3930	3930	3930	0
24	20240723	192900	16109790	3930	3930	3930	3930	0
25	20240723	192800	16109790	3930	3930	3930	3930	0
26	20240723	192700	16109790	3930	3930	3930	3930	0
27	20240723	192600	16109790	3930	3930	3930	3930	0
28	20240723	192500	16109790	3930	3930	3930	3930	0
29	20240723	192400	16109790	3930	3930	3930	3930	0
30	20240723	192300	16109790	3930	3930	3930	3930	0
31	20240723	192200	16109790	3930	3930	3930	3930	0
32	20240723	192100	16109790	3930	3930	3930	3930	885
33	20240723	192000	16109790	3930	3930	3930	3930	0
34	20240723	191900	16109790	3930	3930	3930	3930	0
35	20240723	191800	16109790	3930	3930	3930	3930	0
36	20240723	191700	16109790	3930	3930	3930	3930	0
37	20240723	191600	16109790	3930	3930	3930	3930	0
38	20240723	191500	16109790	3930	3930	3930	3930	0
39	20240723	191400	16109790	3930	3930	3930	3930	0
40	20240723	191300	16109790	3930	3930	3930	3930	0
41	20240723	191200	16109790	3930	3930	3930	3930	0
42	20240723	191100	16109790	3930	3930	3930	3930	0
43	20240723	191000	16109790	3930	3930	3930	3930	0
44	20240723	190900	16109790	3930	3930	3930	3930	0
45	20240723	190800	16109790	3930	3930	3930	3930	0
46	20240723	190700	16109790	3930	3930	3930	3930	0
47	20240723	190600	16109790	3930	3930	3930	3930	0
48	20240723	190500	16109790	3930	3930	3930	3930	0
49	20240723	190400	16109790	3930	3930	3930	3930	0
50	20240723	190300	16109790	3930	3930	3930	3930	0
51	20240723	190200	16109790	3930	3930	3930	3930	0
52	20240723	190100	16109790	3930	3930	3930	3930	0
53	20240723	190000	16109790	3930	3930	3930	3930	0
54	20240723	185900	16109790	3930	3930	3930	3930	0
55	20240723	185800	16109790	3930	3930	3930	3930	0
56	20240723	185700	16109790	3930	3930	3930	3930	0
57	20240723	185600	16109790	3930	3930	3930	3930	0
58	20240723	185500	16109790	3930	3930	3930	3930	0
59	20240723	185400	16109790	3930	3930	3930	3930	0
60	20240723	185300	16109790	3930	3930	3930	3930	0
61	20240723	185200	16109790	3930	3930	3930	3930	0
62	20240723	185100	16109790	3930	3930	3930	3930	885
63	20240723	185000	16109790	3930	3930	3930	3930	0
64	20240723	184900	16109790	3930	3930	3930	3930	0
65	20240723	184800	16109790	3930	3930	3930	3930	0
66	20240723	184700	16109790	3930	3930	3930	3930	0
67	20240723	184600	16109790	3930	3930	3930	3930	0
68	20240723	184500	16109790	3930	3930	3930	3930	0
69	20240723	184400	16109790	3930	3930	3930	3930	0
70	20240723	184300	16109790	3930	3930	3930	3930	0
71	20240723	184200	16109790	3930	3930	3930	3930	0
72	20240723	184100	16109790	3930	3930	3930	3930	0
73	20240723	184000	16109790	3930	3930	3930	3930	0
74	20240723	183900	16109790	3930	3930	3930	3930	0
75	20240723	183800	16109790	3930	3930	3930	3930	0
76	20240723	183700	16109790	3930	3930	3930	3930	0
77	20240723	183600	16109790	3930	3930	3930	3930	0
78	20240723	183500	16109790	3930	3930	3930	3930	0
79	20240723	183400	16109790	3930	3930	3930	3930	0
80	20240723	183300	16109790	3930	3930	3930	3930	0
81	20240723	183200	16109790	3930	3930	3930	3930	0
82	20240723	183100	16109790	3930	3930	3930	3930	0
83	20240723	183000	16109790	3930	3930	3930	3930	0
84	20240723	182900	16109790	3930	3930	3930	3930	0
85	20240723	182800	16109790	3930	3930	3930	3930	0
86	20240723	182700	16109790	3930	3930	3930	3930	0
87	20240723	182600	16109790	3930	3930	3930	3930	0
88	20240723	182500	16109790	3930	3930	3930	3930	0
89	20240723	182400	16109790	3930	3930	3930	3930	0
90	20240723	182300	16109790	3930	3930	3930	3930	0
91	20240723	182200	16109790	3930	3930	3930	3930	0
92	20240723	182100	16109790	3930	3930	3930	3930	885
93	20240723	182000	16109790	3930	3930	3930	3930	0
94	20240723	181900	16109790	3930	3930	3930	3930	0
95	20240723	181800	16109790	3930	3930	3930	3930	0
96	20240723	181700	16109790	3930	3930	3930	3930	0
97	20240723	181600	16109790	3930	3930	3930	3930	0
98	20240723	181500	16109790	3930	3930	3930	3930	0
99	20240723	181400	16109790	3930	3930	3930	3930	0
100	20240723	181300	16109790	3930	3930	3930	3930	0
101	20240723	181200	16109790	3930	3930	3930	3930	0
102	20240723	181100	16109790	3930	3930	3930	3930	0
103	20240723	181000	16109790	3930	3930	3930	3930	0
104	20240723	180900	16109790	3930	3930	3930	3930	0
105	20240723	180800	16109790	3930	3930	3930	3930	0
106	20240723	180700	16109790	3930	3930	3930	3930	0
107	20240723	180600	16109790	3930	3930	3930	3930	0
108	20240723	180500	16109790	3930	3930	3930	3930	0
109	20240723	180400	16109790	3930	3930	3930	3930	0
110	20240723	180300	16109790	3930	3930	3930	3930	0
111	20240723	180200	16109790	3930	3930	3930	3930	0
112	20240723	180100	16109790	3930	3930	3930	3930	0
113	20240723	180000	16109790	3930	3930	3930	3930	0
114	20240723	175900	16109790	3930	3930	3930	3930	0
115	20240723	175800	16109790	3930	3930	3930	3930	0
116	20240723	175700	16109790	3930	3930	3930	3930	0
117	20240723	175600	16109790	3930	3930	3930	3930	0
118	20240723	175500	16109790	3930	3930	3930	3930	0
119	20240723	175400	16109790	3930	3930	3930	3930	0
120	20240723	175300	16109790	3930	3930	3930	3930	0
121	20240723	175200	16109790	3930	3930	3930	3930	0
122	20240723	175100	16109790	3930	3930	3930	3930	885
123	20240723	175000	16109790	3930	3930	3930	3930	0
124	20240723	174900	16109790	3930	3930	3930	3930	0
125	20240723	174800	16109790	3930	3930	3930	3930	0
126	20240723	174700	16109790	3930	3930	3930	3930	0
127	20240723	174600	16109790	3930	3930	3930	3930	0
128	20240723	174500	16109790	3930	3930	3930	3930	0
129	20240723	174400	16109790	3930	3930	3930	3930	0
130	20240723	174300	16109790	3930	3930	3930	3930	0
131	20240723	174200	16109790	3930	3930	3930	3930	0
132	20240723	174100	16109790	3930	3930	3930	3930	0
133	20240723	174000	16109790	3930	3930	3930	3930	0
134	20240723	173900	16109790	3930	3930	3930	3930	0
135	20240723	173800	16109790	3930	3930	3930	3930	0
136	20240723	173700	16109790	3930	3930	3930	3930	0
137	20240723	173600	16109790	3930	3930	3930	3930	0
138	20240723	173500	16109790	3930	3930	3930	3930	0
139	20240723	173400	16109790	3930	3930	3930	3930	0
140	20240723	173300	16109790	3930	3930	3930	3930	0
141	20240723	173200	16109790	3930	3930	3930	3930	0
142	20240723	173100	16109790	3930	3930	3930	3930	0
143	20240723	173000	16109790	3930	3930	3930	3930	0
144	20240723	172900	16109790	3930	3930	3930	3930	0
145	20240723	172800	16109790	3930	3930	3930	3930	0
146	20240723	172700	16109790	3930	3930	3930	3930	0
147	20240723	172600	16109790	3930	3930	3930	3930	0
148	20240723	172500	16109790	3930	3930	3930	3930	0
149	20240723	172400	16109790	3930	3930	3930	3930	0
150	20240723	172300	16109790	3930	3930	3930	3930	0
151	20240723	172200	16109790	3930	3930	3930	3930	0
152	20240723	172100	16109790	3930	3930	3930	3930	885
153	20240723	172000	16109790	3930	3930	3930	3930	0
154	20240723	171900	16109790	3930	3930	3930	3930	0
155	20240723	171800	16109790	3930	3930	3930	3930	0
156	20240723	171700	16109790	3930	3930	3930	3930	0
157	20240723	171600	16109790	3930	3930	3930	3930	0
158	20240723	171500	16109790	3930	3930	3930	3930	0
159	20240723	171400	16109790	3930	3930	3930	3930	0
160	20240723	171300	16109790	3930	3930	3930	3930	0
161	20240723	171200	16109790	3930	3930	3930	3930	0
162	20240723	171100	16109790	3930	3930	3930	3930	0
163	20240723	171000	16109790	3930	3930	3930	3930	0
164	20240723	170900	16109790	3930	3930	3930	3930	0
165	20240723	170800	16109790	3930	3930	3930	3930	0
166	20240723	170700	16109790	3930	3930	3930	3930	0
167	20240723	170600	16109790	3930	3930	3930	3930	0
168	20240723	170500	16109790	3930	3930	3930	3930	0
169	20240723	170400	16109790	3930	3930	3930	3930	0
170	20240723	170300	16109790	3930	3930	3930	3930	0
171	20240723	170200	16109790	3930	3930	3930	3930	0
172	20240723	170100	16109790	3930	3930	3930	3930	0
173	20240723	170000	16109790	3930	3930	3930	3930	0
174	20240723	165900	16109790	3930	3930	3930	3930	0
175	20240723	165800	16109790	3930	3930	3930	3930	0
176	20240723	165700	16109790	3930	3930	3930	3930	0
177	20240723	165600	16109790	3930	3930	3930	3930	0
178	20240723	165500	16109790	3930	3930	3930	3930	0
179	20240723	165400	16109790	3930	3930	3930	3930	0
180	20240723	165300	16109790	3930	3930	3930	3930	0
181	20240723	165200	16109790	3930	3930	3930	3930	0
182	20240723	165100	16109790	3930	3930	3930	3930	885
183	20240723	165000	16109790	3930	3930	3930	3930	0
184	20240723	164900	16109790	3930	3930	3930	3930	0
185	20240723	164800	16109790	3930	3930	3930	3930	0
186	20240723	164700	16109790	3930	3930	3930	3930	0
187	20240723	164600	16109790	3930	3930	3930	3930	0
188	20240723	164500	16109790	3930	3930	3930	3930	0
189	20240723	164400	16109790	3930	3930	3930	3930	0
190	20240723	164300	16109790	3930	3930	3930	3930	0
191	20240723	164200	16109790	3930	3930	3930	3930	0
192	20240723	164100	16109790	3930	3930	3930	3930	0
193	20240723	164000	16109790	3930	3930	3930	3930	0
194	20240723	163900	16109790	3930	3930	3930	3930	0
195	20240723	163800	16109790	3930	3930	3930	3930	0
196	20240723	163700	16109790	3930	3930	3930	3930	0
197	20240723	163600	16109790	3930	3930	3930	3930	0
198	20240723	163500	16109790	3930	3930	3930	3930	0
199	20240723	163400	16109790	3930	3930	3930	3930	0
200	20240723	163300	16109790	3930	3930	3930	3930	0
201	20240723	163200	16109790	3930	3930	3930	3930	0
202	20240723	163100	16109790	3930	3930	3930	3930	0
203	20240723	163000	16109790	3930	3930	3930	3930	0
204	20240723	162900	16109790	3930	3930	3930	3930	0
205	20240723	162800	16109790	3930	3930	3930	3930	0
206	20240723	162700	16109790	3930	3930	3930	3930	0
207	20240723	162600	16109790	3930	3930	3930	3930	0
208	20240723	162500	16109790	3930	3930	3930	3930	0
209	20240723	162400	16109790	3930	3930	3930	3930	0
210	20240723	162300	16109790	3930	3930	3930	3930	0
211	20240723	162200	16109790	3930	3930	3930	3930	0
212	20240723	162100	16109790	3930	3930	3930	3930	885
213	20240723	162000	16109790	3930	3930	3930	3930	0
214	20240723	161900	16109790	3930	3930	3930	3930	0
215	20240723	161800	16109790	3930	3930	3930	3930	0
216	20240723	161700	16109790	3930	3930	3930	3930	0
217	20240723	161600	16109790	3930	3930	3930	3930	0
218	20240723	161500	16109790	3930	3930	3930	3930	0
219	20240723	161400	16109790	3930	3930	3930	3930	0
220	20240723	161300	16109790	3930	3930	3930	3930	0
221	20240723	161200	16109790	3930	3930	3930	3930	0
222	20240723	161100	16109790	3930	3930	3930	3930	0
223	20240723	161000	16109790	3930	3930	3930	3930	0
224	20240723	160900	16109790	3930	3930	3930	3930	0
225	20240723	160800	16109790	3930	3930	3930	3930	0
226	20240723	160700	16109790	3930	3930	3930	3930	0
227	20240723	160600	16109790	3930	3930	3930	3930	0
228	20240723	160500	16109790	3930	3930	3930	3930	0
229	20240723	160400	16109790	3930	3930	3930	3930	0
230	20240723	160300	16109790	3930	3930	3930	3930	0
231	20240723	160200	16109790	3930	3930	3930	3930	0
232	20240723	160100	16109790	3930	3930	3930	3930	0
233	20240723	160000	16109790	3930	3930	3930	3930	0
234	20240723	155900	16109790	3930	3930	3930	3930	0
235	20240723	155800	16109790	3930	3930	3930	3930	0
236	20240723	155700	16109790	3930	3930	3930	3930	0
237	20240723	155600	16109790	3930	3930	3930	3930	0
238	20240723	155500	16109790	3930	3930	3930	3930	0
239	20240723	155400	16109790	3930	3930	3930	3930	0
240	20240723	155300	16109790	3930	3930	3930	3930	0
241	20240723	155200	16109790	3930	3930	3930	3930	0
242	20240723	155100	16109790	3930	3930	3930	3930	885
243	20240723	155000	16109790	3930	3930	3930	3930	0
244	20240723	154900	16109790	3930	3930	3930	3930	0
245	20240723	154800	16109790	3930	3930	3930	3930	0
246	20240723	154700	16109790	3930	3930	3930	3930	0
247	20240723	154600	16109790	3930	3930	3930	3930	0
248	20240723	154500	16109790	3930	3930	3930	3930	0
249	20240723	154400	16109790	3930	3930	3930	3930	0
250	20240723	154300	16109790	3930	3930	3930	3930	0
251	20240723	154200	16109790	3930	3930	3930	3930	0
252	20240723	154100	16109790	3930	3930	3930	3930	0
253	20240723	154000	16109790	3930	3930	3930	3930	0
254	20240723	153900	16109790	3930	3930	3930	3930	0
255	20240723	153800	16109790	3930	3930	3930	3930	0
256	20240723	153700	16109790	3930	3930	3930	3930	0
257	20240723	153600	16109790	3930	3930	3930	3930	0
258	20240723	153500	16109790	3930	3930	3930	3930	0
259	20240723	153400	16109790	3930	3930	3930	3930	0
260	20240723	153300	16109790	3930	3930	3930	3930	0
261	20240723	153200	16109790	3930	3930	3930	3930	0
262	20240723	153100	16109790	3930	3930	3930	3930	0
263	20240723	153000	16109790	3930	3930	3930	3930	885
264	20240723	152900	12631740	3900	3900	3900	3900	0
265	20240723	152800	12631740	3900	3900	3900	3900	0
266	20240723	152700	12631740	3900	3900	3900	3900	0
267	20240723	152600	12631740	3900	3900	3900	3900	0
268	20240723	152500	12631740	3900	3900	3900	3900	0
269	20240723	152400	12631740	3900	3900	3900	3900	0
270	20240723	152300	12631740	3900	3900	3900	3900	0
271	20240723	152200	12631740	3900	3900	3900	3900	0
272	20240723	152100	12631740	3900	3900	3900	3900	0
273	20240723	152000	12631740	3900	3900	3900	3900	0
274	20240723	151900	12631740	3900	3900	3900	3900	0
275	20240723	151800	12631740	3900	3900	3900	3900	0
276	20240723	151700	12631740	3900	3905	3905	3900	37
277	20240723	151600	12487385	3930	3930	3930	3930	0
278	20240723	151500	12487385	3930	3930	3930	3930	0
279	20240723	151400	12487385	3930	3930	3930	3930	1
280	20240723	151300	12483455	3930	3930	3930	3930	0
281	20240723	151200	12483455	3930	3930	3930	3930	7
282	20240723	151100	12455945	3930	3930	3930	3930	18
283	20240723	151000	12385205	3915	3915	3915	3915	0
284	20240723	150900	12385205	3915	3915	3915	3915	0
285	20240723	150800	12385205	3915	3915	3915	3915	0
286	20240723	150700	12385205	3915	3915	3915	3915	0
287	20240723	150600	12385205	3915	3915	3915	3915	0
288	20240723	150500	12385205	3915	3915	3915	3915	0
289	20240723	150400	12385205	3915	3915	3915	3915	0
290	20240723	150300	12385205	3915	3915	3915	3915	0
291	20240723	150200	12385205	3915	3915	3915	3915	0
292	20240723	150100	12385205	3915	3915	3915	3915	0
293	20240723	150000	12385205	3915	3915	3915	3915	0
294	20240723	145900	12385205	3915	3915	3915	3915	0
295	20240723	145800	12385205	3915	3915	3915	3915	0
296	20240723	145700	12385205	3915	3915	3915	3915	0
297	20240723	145600	12385205	3915	3915	3915	3915	0
298	20240723	145500	12385205	3915	3915	3915	3915	0
299	20240723	145400	12385205	3915	3915	3915	3915	20
300	20240723	145300	12306905	3990	3990	3990	3990	0
301	20240723	145200	12306905	3990	3990	3990	3990	0
302	20240723	145100	12306905	3990	3990	3990	3990	0
303	20240723	145000	12306905	3990	3990	3990	3990	0
304	20240723	144900	12306905	3990	3990	3990	3990	0
305	20240723	144800	12306905	3990	3990	3990	3990	0
306	20240723	144700	12306905	3990	3990	3990	3990	0
307	20240723	144600	12306905	3990	3990	3990	3990	0
308	20240723	144500	12306905	3990	3990	3990	3990	0
309	20240723	144400	12306905	3990	3990	3990	3990	0
310	20240723	144300	12306905	3990	3990	3990	3990	0
311	20240723	144200	12306905	3990	3990	3990	3990	0
312	20240723	144100	12306905	3990	3990	3990	3990	0
313	20240723	144000	12306905	3990	3990	3990	3990	0
314	20240723	143900	12306905	3990	3990	3990	3990	0
315	20240723	143800	12306905	3990	3990	3990	3990	0
316	20240723	143700	12306905	3990	3990	3990	3990	0
317	20240723	143600	12306905	3990	3990	3990	3990	20
318	20240723	143500	12227105	3990	3990	3990	3990	1
319	20240723	143400	12223115	3900	3930	3930	3900	58
320	20240723	143300	11996345	3995	3995	3995	3995	5
321	20240723	143200	11976370	3930	3930	3930	3930	139
322	20240723	143100	11430100	4000	4000	4000	4000	0
323	20240723	143000	11430100	4000	4000	4000	4000	5
324	20240723	142900	11410100	3955	3955	3955	3955	0
325	20240723	142800	11410100	3955	3955	3955	3955	0
326	20240723	142700	11410100	3955	3955	3955	3955	0
327	20240723	142600	11410100	3955	3955	3955	3955	0
328	20240723	142500	11410100	3955	3955	3955	3955	0
329	20240723	142400	11410100	3955	3955	3955	3955	0
330	20240723	142300	11410100	3955	3955	3955	3955	20
331	20240723	142200	11331000	4000	4000	4000	4000	0
332	20240723	142100	11331000	4000	4000	4000	4000	0
333	20240723	142000	11331000	4000	4000	4000	4000	0
334	20240723	141900	11331000	4000	4000	4000	4000	0
335	20240723	141800	11331000	4000	4000	4000	4000	0
336	20240723	141700	11331000	4000	4000	4000	4000	0
337	20240723	141600	11331000	4000	4000	4000	4000	0
338	20240723	141500	11331000	4000	4000	4000	4000	0
339	20240723	141400	11331000	4000	4000	4000	4000	0
340	20240723	141300	11331000	4000	4000	4000	4000	0
341	20240723	141200	11331000	4000	4000	4000	4000	0
342	20240723	141100	11331000	4000	4000	4000	4000	0
343	20240723	141000	11331000	4000	4000	4000	4000	0
344	20240723	140900	11331000	4000	4000	4000	4000	0
345	20240723	140800	11331000	4000	4000	4000	4000	0
346	20240723	140700	11331000	4000	4000	4000	4000	0
347	20240723	140600	11331000	4000	4000	4000	4000	0
348	20240723	140500	11331000	4000	4000	4000	4000	0
349	20240723	140400	11331000	4000	4000	4000	4000	1
350	20240723	140300	11327000	4010	4010	4010	4010	0
351	20240723	140200	11327000	4010	4010	4010	4010	0
352	20240723	140100	11327000	4010	4010	4010	4010	0
353	20240723	140000	11327000	4010	4010	4010	4010	0
354	20240723	135900	11327000	4010	4010	4010	4010	0
355	20240723	135800	11327000	4010	4010	4010	4010	0
356	20240723	135700	11327000	4010	4010	4010	4010	0
357	20240723	135600	11327000	4010	4010	4010	4010	0
358	20240723	135500	11327000	4010	4010	4010	4010	0
359	20240723	135400	11327000	4010	4010	4010	4010	0
360	20240723	135300	11327000	4010	4010	4010	4010	0
361	20240723	135200	11327000	4010	4010	4010	4010	0
362	20240723	135100	11327000	4010	4010	4010	4010	0
363	20240723	135000	11327000	4010	4010	4010	4010	0
364	20240723	134900	11327000	4010	3960	4010	3960	268
365	20240723	134800	10262690	3955	3955	3955	3955	0
366	20240723	134700	10262690	3955	3960	3960	3955	8
367	20240723	134600	10231035	3960	3960	3960	3960	0
368	20240723	134500	10231035	3960	3960	3960	3960	0
369	20240723	134400	10231035	3960	3960	3960	3960	0
370	20240723	134300	10231035	3960	3960	3960	3960	0
371	20240723	134200	10231035	3960	3960	3960	3960	0
372	20240723	134100	10231035	3960	3960	3960	3960	0
373	20240723	134000	10231035	3960	3960	3960	3960	0
374	20240723	133900	10231035	3960	3960	3960	3960	0
375	20240723	133800	10231035	3960	3960	3960	3960	0
376	20240723	133700	10231035	3960	3960	3960	3960	0
377	20240723	133600	10231035	3960	3960	3960	3960	0
378	20240723	133500	10231035	3960	3960	3960	3960	0
379	20240723	133400	10231035	3960	3960	3960	3960	0
380	20240723	133300	10231035	3960	3960	3960	3960	0
381	20240723	133200	10231035	3960	3960	3960	3960	0
382	20240723	133100	10231035	3960	3960	3960	3960	0
383	20240723	133000	10231035	3960	3960	3960	3960	0
384	20240723	132900	10231035	3960	3960	3960	3960	0
385	20240723	132800	10231035	3960	3960	3960	3960	0
386	20240723	132700	10231035	3960	3960	3960	3960	0
387	20240723	132600	10231035	3960	3960	3960	3960	0
388	20240723	132500	10231035	3960	3960	3960	3960	0
389	20240723	132400	10231035	3960	3960	3960	3960	0
390	20240723	132300	10231035	3960	3960	3960	3960	0
391	20240723	132200	10231035	3960	3960	3960	3960	0
392	20240723	132100	10231035	3960	3960	3960	3960	0
393	20240723	132000	10231035	3960	3960	3960	3960	0
394	20240723	131900	10231035	3960	3960	3960	3960	0
395	20240723	131800	10231035	3960	3960	3960	3960	0
396	20240723	131700	10231035	3960	3960	3960	3960	0
397	20240723	131600	10231035	3960	3960	3960	3960	0
398	20240723	131500	10231035	3960	3960	3960	3960	0
399	20240723	131400	10231035	3960	3960	3960	3960	0
400	20240723	131300	10231035	3960	3960	3960	3960	0
401	20240723	131200	10231035	3960	3960	3960	3960	0
402	20240723	131100	10231035	3960	3960	3960	3960	0
403	20240723	131000	10231035	3960	3960	3960	3960	0
404	20240723	130900	10231035	3960	3960	3960	3960	0
405	20240723	130800	10231035	3960	3960	3960	3960	0
406	20240723	130700	10231035	3960	3960	3960	3960	0
407	20240723	130600	10231035	3960	3960	3960	3960	0
408	20240723	130500	10231035	3960	3960	3960	3960	0
409	20240723	130400	10231035	3960	3960	3960	3960	0
410	20240723	130300	10231035	3960	3960	3960	3960	100
411	20240723	130200	9835035	3980	3980	3980	3980	0
412	20240723	130100	9835035	3980	3980	3980	3980	0
413	20240723	130000	9835035	3980	3980	3980	3980	0
414	20240723	125900	9835035	3980	3980	3980	3980	0
415	20240723	125800	9835035	3980	3980	3980	3980	0
416	20240723	125700	9835035	3980	3980	3980	3980	0
417	20240723	125600	9835035	3980	3980	3980	3980	0
418	20240723	125500	9835035	3980	3980	3980	3980	0
419	20240723	125400	9835035	3980	3980	3980	3980	0
420	20240723	125300	9835035	3980	3980	3980	3980	0
421	20240723	125200	9835035	3980	3980	3980	3980	0
422	20240723	125100	9835035	3980	3980	3980	3980	0
423	20240723	125000	9835035	3980	3980	3980	3980	0
424	20240723	124900	9835035	3980	3980	3980	3980	0
425	20240723	124800	9835035	3980	3980	3980	3980	0
426	20240723	124700	9835035	3980	3980	3980	3980	0
427	20240723	124600	9835035	3980	3980	3980	3980	0
428	20240723	124500	9835035	3980	3980	3980	3980	0
429	20240723	124400	9835035	3980	3980	3980	3980	0
430	20240723	124300	9835035	3980	3980	3980	3980	0
431	20240723	124200	9835035	3980	3980	3980	3980	0
432	20240723	124100	9835035	3980	3980	3980	3980	0
433	20240723	124000	9835035	3980	3980	3980	3980	0
434	20240723	123900	9835035	3980	3980	3980	3980	0
435	20240723	123800	9835035	3980	3980	3980	3980	0
436	20240723	123700	9835035	3980	3980	3980	3980	0
437	20240723	123600	9835035	3980	3980	3980	3980	0
438	20240723	123500	9835035	3980	3980	3980	3980	0
439	20240723	123400	9835035	3980	3980	3980	3980	363
440	20240723	123300	8390295	3980	3980	3980	3980	0
441	20240723	123200	8390295	3980	3980	3980	3980	0
442	20240723	123100	8390295	3980	3980	3980	3980	0
443	20240723	123000	8390295	3980	3980	3980	3980	0
444	20240723	122900	8390295	3980	3980	3980	3980	0
445	20240723	122800	8390295	3980	3980	3980	3980	0
446	20240723	122700	8390295	3980	3980	3980	3980	60
447	20240723	122600	8151495	3980	3980	3980	3980	0
448	20240723	122500	8151495	3980	3980	3980	3980	0
449	20240723	122400	8151495	3980	3980	3980	3980	0
450	20240723	122300	8151495	3980	3980	3980	3980	0
451	20240723	122200	8151495	3980	3980	3980	3980	20
452	20240723	122100	8071895	3980	3980	3980	3980	0
453	20240723	122000	8071895	3980	3980	3980	3980	0
454	20240723	121900	8071895	3980	3980	3980	3980	0
455	20240723	121800	8071895	3980	3980	3980	3980	0
456	20240723	121700	8071895	3980	3980	3980	3980	0
457	20240723	121600	8071895	3980	3980	3980	3980	60
458	20240723	121500	7833095	3980	3980	3980	3980	0
459	20240723	121400	7833095	3980	3980	3980	3980	0
460	20240723	121300	7833095	3980	3980	3980	3980	0
461	20240723	121200	7833095	3980	3980	3980	3980	0
462	20240723	121100	7833095	3980	3980	3980	3980	5
463	20240723	121000	7813195	3980	3980	3980	3980	0
464	20240723	120900	7813195	3980	3980	3980	3980	0
465	20240723	120800	7813195	3980	3980	3980	3980	0
466	20240723	120700	7813195	3980	3980	3980	3980	0
467	20240723	120600	7813195	3980	3980	3980	3980	0
468	20240723	120500	7813195	3980	3980	3980	3980	0
469	20240723	120400	7813195	3980	3980	3980	3980	0
470	20240723	120300	7813195	3980	3980	3980	3980	0
471	20240723	120200	7813195	3980	3980	3980	3980	0
472	20240723	120100	7813195	3980	3980	3980	3980	0
473	20240723	120000	7813195	3980	3980	3980	3980	0
474	20240723	115900	7813195	3980	3980	3980	3980	0
475	20240723	115800	7813195	3980	3980	3980	3980	0
476	20240723	115700	7813195	3980	3980	3980	3980	0
477	20240723	115600	7813195	3980	3980	3980	3980	0
478	20240723	115500	7813195	3980	3980	3980	3980	0
479	20240723	115400	7813195	3980	3980	3980	3980	0
480	20240723	115300	7813195	3980	3980	3980	3980	0
481	20240723	115200	7813195	3980	3980	3980	3980	0
482	20240723	115100	7813195	3980	3980	3980	3980	0
483	20240723	115000	7813195	3980	3980	3980	3980	0
484	20240723	114900	7813195	3980	3980	3980	3980	0
485	20240723	114800	7813195	3980	3980	3980	3980	0
486	20240723	114700	7813195	3980	3980	3980	3980	0
487	20240723	114600	7813195	3980	3980	3980	3980	0
488	20240723	114500	7813195	3980	3980	3980	3980	0
489	20240723	114400	7813195	3980	3980	3980	3980	0
490	20240723	114300	7813195	3980	3980	3980	3980	0
491	20240723	114200	7813195	3980	3980	3980	3980	0
492	20240723	114100	7813195	3980	3980	3980	3980	0
493	20240723	114000	7813195	3980	3980	3980	3980	0
494	20240723	113900	7813195	3980	3980	3980	3980	0
495	20240723	113800	7813195	3980	3980	3980	3980	0
496	20240723	113700	7813195	3980	3980	3980	3980	0
497	20240723	113600	7813195	3980	3980	3980	3980	3
498	20240723	113500	7801255	3985	3985	3985	3985	0
499	20240723	113400	7801255	3985	3985	3985	3985	0
500	20240723	113300	7801255	3985	3985	3985	3985	0
501	20240723	113200	7801255	3985	3985	3985	3985	0
502	20240723	113100	7801255	3985	3985	3985	3985	0
503	20240723	113000	7801255	3985	3985	3985	3985	0
504	20240723	112900	7801255	3985	3985	3985	3985	0
505	20240723	112800	7801255	3985	3985	3985	3985	0
506	20240723	112700	7801255	3985	3985	3985	3985	0
507	20240723	112600	7801255	3985	3985	3985	3985	0
508	20240723	112500	7801255	3985	3985	3985	3985	0
509	20240723	112400	7801255	3985	3985	3985	3985	0
510	20240723	112300	7801255	3985	3985	3985	3985	0
511	20240723	112200	7801255	3985	3985	3985	3985	0
512	20240723	112100	7801255	3985	3985	3985	3985	0
513	20240723	112000	7801255	3985	3985	3985	3985	0
514	20240723	111900	7801255	3985	3985	3985	3985	0
515	20240723	111800	7801255	3985	3985	3985	3985	0
516	20240723	111700	7801255	3985	3985	3985	3985	0
517	20240723	111600	7801255	3985	3985	3985	3985	0
518	20240723	111500	7801255	3985	3985	3985	3985	0
519	20240723	111400	7801255	3985	3985	3985	3985	0
520	20240723	111300	7801255	3985	3985	3985	3985	0
521	20240723	111200	7801255	3985	3985	3985	3985	0
522	20240723	111100	7801255	3985	3985	3985	3985	0
523	20240723	111000	7801255	3985	3985	3985	3985	0
524	20240723	110900	7801255	3985	3985	3985	3985	0
525	20240723	110800	7801255	3985	3985	3985	3985	0
526	20240723	110700	7801255	3985	3985	3985	3985	0
527	20240723	110600	7801255	3985	3985	3985	3985	0
528	20240723	110500	7801255	3985	3985	3985	3985	0
529	20240723	110400	7801255	3985	3985	3985	3985	0
530	20240723	110300	7801255	3985	3985	3985	3985	0
531	20240723	110200	7801255	3985	3985	3985	3985	0
532	20240723	110100	7801255	3985	3985	3985	3985	0
533	20240723	110000	7801255	3985	3985	3985	3985	0
534	20240723	105900	7801255	3985	3985	3985	3985	0
535	20240723	105800	7801255	3985	3985	3985	3985	0
536	20240723	105700	7801255	3985	3985	3985	3985	0
537	20240723	105600	7801255	3985	3985	3985	3985	0
538	20240723	105500	7801255	3985	3985	3985	3985	0
539	20240723	105400	7801255	3985	3985	3985	3985	0
540	20240723	105300	7801255	3985	3985	3985	3985	0
541	20240723	105200	7801255	3985	3985	3985	3985	0
542	20240723	105100	7801255	3985	3985	3985	3985	0
543	20240723	105000	7801255	3985	3985	3985	3985	0
544	20240723	104900	7801255	3985	3985	3985	3985	0
545	20240723	104800	7801255	3985	3985	3985	3985	0
546	20240723	104700	7801255	3985	3985	3985	3985	0
547	20240723	104600	7801255	3985	3985	3985	3985	0
548	20240723	104500	7801255	3985	3985	3985	3985	0
549	20240723	104400	7801255	3985	3985	3985	3985	0
550	20240723	104300	7801255	3985	3985	3985	3985	0
551	20240723	104200	7801255	3985	3985	3985	3985	0
552	20240723	104100	7801255	3985	3985	3985	3985	0
553	20240723	104000	7801255	3985	3985	3985	3985	0
554	20240723	103900	7801255	3985	3985	3985	3985	0
555	20240723	103800	7801255	3985	3985	3985	3985	0
556	20240723	103700	7801255	3985	3985	3985	3985	0
557	20240723	103600	7801255	3985	3985	3985	3985	0
558	20240723	103500	7801255	3985	3985	3985	3985	3
559	20240723	103400	7789300	3995	3995	3995	3995	0
560	20240723	103300	7789300	3995	3995	3995	3995	0
561	20240723	103200	7789300	3995	3995	3995	3995	10
562	20240723	103100	7749350	3995	3995	3995	3995	0
563	20240723	103000	7749350	3995	3995	3995	3995	0
564	20240723	102900	7749350	3995	3995	3995	3995	0
565	20240723	102800	7749350	3995	3995	3995	3995	0
566	20240723	102700	7749350	3995	3995	3995	3995	0
567	20240723	102600	7749350	3995	3995	3995	3995	0
568	20240723	102500	7749350	3995	3995	3995	3995	0
569	20240723	102400	7749350	3995	3995	3995	3995	0
570	20240723	102300	7749350	3995	3995	3995	3995	71
571	20240723	102200	7465705	4020	4020	4020	4020	0
572	20240723	102100	7465705	4020	4020	4020	4020	0
573	20240723	102000	7465705	4020	4020	4020	4020	0
574	20240723	101900	7465705	4020	4020	4020	4020	0
575	20240723	101800	7465705	4020	4020	4020	4020	0
576	20240723	101700	7465705	4020	4020	4020	4020	0
577	20240723	101600	7465705	4020	4020	4020	4020	0
578	20240723	101500	7465705	4020	4020	4020	4020	0
579	20240723	101400	7465705	4020	4020	4020	4020	0
580	20240723	101300	7465705	4020	4020	4020	4020	0
581	20240723	101200	7465705	4020	4020	4020	4020	0
582	20240723	101100	7465705	4020	4020	4020	4020	0
583	20240723	101000	7465705	4020	4020	4020	4020	0
584	20240723	100900	7465705	4020	4020	4020	4020	0
585	20240723	100800	7465705	4020	4020	4020	4020	0
586	20240723	100700	7465705	4020	4020	4020	4020	0
587	20240723	100600	7465705	4020	4020	4020	4020	0
588	20240723	100500	7465705	4020	4020	4020	4020	20
589	20240723	100400	7385305	4020	4020	4020	4020	0
590	20240723	100300	7385305	4020	4020	4020	4020	0
591	20240723	100200	7385305	4020	4020	4020	4020	25
592	20240723	100100	7284805	4030	4030	4030	4030	0
593	20240723	100000	7284805	4030	4030	4030	4030	0
594	20240723	095900	7284805	4030	4030	4030	4030	0
595	20240723	095800	7284805	4030	4030	4030	4030	0
596	20240723	095700	7284805	4030	4030	4030	4030	0
597	20240723	095600	7284805	4030	4030	4030	4030	0
598	20240723	095500	7284805	4030	4030	4030	4030	0
599	20240723	095400	7284805	4030	4030	4030	4030	1
600	20240723	095300	7280775	4025	4025	4025	4025	5
601	20240723	095200	7260650	4035	4035	4035	4035	0
602	20240723	095100	7260650	4035	4035	4035	4035	0
603	20240723	095000	7260650	4035	4035	4035	4035	0
604	20240723	094900	7260650	4035	4035	4035	4035	0
605	20240723	094800	7260650	4035	4035	4035	4035	0
606	20240723	094700	7260650	4035	4035	4035	4035	0
607	20240723	094600	7260650	4035	4035	4035	4035	0
608	20240723	094500	7260650	4035	4035	4035	4035	0
609	20240723	094400	7260650	4035	4035	4035	4035	0
610	20240723	094300	7260650	4035	4035	4035	4035	0
611	20240723	094200	7260650	4035	4035	4035	4035	0
612	20240723	094100	7260650	4035	4035	4035	4035	0
613	20240723	094000	7260650	4035	4035	4035	4035	0
614	20240723	093900	7260650	4035	4035	4035	4035	0
615	20240723	093800	7260650	4035	4035	4035	4035	0
616	20240723	093700	7260650	4035	4035	4035	4035	0
617	20240723	093600	7260650	4035	4035	4035	4035	0
618	20240723	093500	7260650	4035	4010	4035	4010	120
619	20240723	093400	6776980	4025	4025	4025	4025	0
620	20240723	093300	6776980	4025	4025	4025	4025	0
621	20240723	093200	6776980	4025	4025	4025	4025	0
622	20240723	093100	6776980	4025	4025	4025	4025	0
623	20240723	093000	6776980	4025	4015	4025	4015	7
624	20240723	092900	6748845	3960	3960	3960	3960	0
625	20240723	092800	6748845	3960	3960	3960	3960	0
626	20240723	092700	6748845	3960	3960	3960	3960	20
627	20240723	092600	6669645	3960	3960	3960	3960	0
628	20240723	092500	6669645	3960	3960	3960	3960	4
629	20240723	092400	6653805	3960	3960	3960	3960	0
630	20240723	092300	6653805	3960	3960	3960	3960	155
631	20240723	092200	6040005	3955	3955	3955	3955	50
632	20240723	092100	5842255	3960	3960	3960	3960	0
633	20240723	092000	5842255	3960	3960	3960	3960	0
634	20240723	091900	5842255	3960	3960	3960	3960	49
635	20240723	091800	5648215	3960	3960	3960	3960	6
636	20240723	091700	5624455	3960	3960	3960	3960	0
637	20240723	091600	5624455	3960	3960	3960	3960	182
638	20240723	091500	4903735	3960	3960	3960	3960	162
639	20240723	091400	4262215	3955	4040	4040	3955	13
640	20240723	091300	4210575	4055	4055	4055	4055	0
641	20240723	091200	4210575	4055	4055	4055	4055	1
642	20240723	091100	4206520	4065	4065	4065	4065	40
643	20240723	091000	4043920	4070	4070	4070	4070	0
644	20240723	090900	4043920	4070	4070	4070	4070	2
645	20240723	090800	4035780	4075	4075	4075	4075	0
646	20240723	090700	4035780	4075	4075	4075	4075	0
647	20240723	090600	4035780	4075	3905	4075	3905	434
648	20240723	090500	2325385	3905	3905	3905	3905	0
649	20240723	090400	2325385	3905	3900	3905	3900	259
650	20240723	090300	1314405	3900	3900	3900	3900	0
651	20240723	090200	1314405	3900	3900	3900	3900	7
652	20240723	090100	1287105	3885	3885	3885	3885	1
653	20240723	090000	1283220	3885	3865	3885	3865	332