KissMeData/123570/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201400	78414090	2905	2905	2905	2905	1905
3	20240723	201300	78414090	2905	2905	2905	2905	0
4	20240723	201200	78414090	2905	2905	2905	2905	0
5	20240723	201100	78414090	2905	2905	2905	2905	0
6	20240723	201000	78414090	2905	2905	2905	2905	0
7	20240723	200900	78414090	2905	2905	2905	2905	0
8	20240723	200800	78414090	2905	2905	2905	2905	0
9	20240723	200700	78414090	2905	2905	2905	2905	0
10	20240723	200600	78414090	2905	2905	2905	2905	0
11	20240723	200500	78414090	2905	2905	2905	2905	0
12	20240723	200400	78414090	2905	2905	2905	2905	0
13	20240723	200300	78414090	2905	2905	2905	2905	0
14	20240723	200200	78414090	2905	2905	2905	2905	0
15	20240723	200100	78414090	2905	2905	2905	2905	0
16	20240723	200000	78414090	2905	2905	2905	2905	0
17	20240723	195900	78414090	2905	2905	2905	2905	0
18	20240723	195800	78414090	2905	2905	2905	2905	0
19	20240723	195700	78414090	2905	2905	2905	2905	0
20	20240723	195600	78414090	2905	2905	2905	2905	0
21	20240723	195500	78414090	2905	2905	2905	2905	0
22	20240723	195400	78414090	2905	2905	2905	2905	0
23	20240723	195300	78414090	2905	2905	2905	2905	0
24	20240723	195200	78414090	2905	2905	2905	2905	0
25	20240723	195100	78414090	2905	2905	2905	2905	0
26	20240723	195000	78414090	2905	2905	2905	2905	0
27	20240723	194900	78414090	2905	2905	2905	2905	0
28	20240723	194800	78414090	2905	2905	2905	2905	0
29	20240723	194700	78414090	2905	2905	2905	2905	0
30	20240723	194600	78414090	2905	2905	2905	2905	0
31	20240723	194500	78414090	2905	2905	2905	2905	0
32	20240723	194400	78414090	2905	2905	2905	2905	1905
33	20240723	194300	78414090	2905	2905	2905	2905	0
34	20240723	194200	78414090	2905	2905	2905	2905	0
35	20240723	194100	78414090	2905	2905	2905	2905	0
36	20240723	194000	78414090	2905	2905	2905	2905	0
37	20240723	193900	78414090	2905	2905	2905	2905	0
38	20240723	193800	78414090	2905	2905	2905	2905	0
39	20240723	193700	78414090	2905	2905	2905	2905	0
40	20240723	193600	78414090	2905	2905	2905	2905	0
41	20240723	193500	78414090	2905	2905	2905	2905	0
42	20240723	193400	78414090	2905	2905	2905	2905	0
43	20240723	193300	78414090	2905	2905	2905	2905	0
44	20240723	193200	78414090	2905	2905	2905	2905	0
45	20240723	193100	78414090	2905	2905	2905	2905	0
46	20240723	193000	78414090	2905	2905	2905	2905	0
47	20240723	192900	78414090	2905	2905	2905	2905	0
48	20240723	192800	78414090	2905	2905	2905	2905	0
49	20240723	192700	78414090	2905	2905	2905	2905	0
50	20240723	192600	78414090	2905	2905	2905	2905	0
51	20240723	192500	78414090	2905	2905	2905	2905	0
52	20240723	192400	78414090	2905	2905	2905	2905	0
53	20240723	192300	78414090	2905	2905	2905	2905	0
54	20240723	192200	78414090	2905	2905	2905	2905	0
55	20240723	192100	78414090	2905	2905	2905	2905	0
56	20240723	192000	78414090	2905	2905	2905	2905	0
57	20240723	191900	78414090	2905	2905	2905	2905	0
58	20240723	191800	78414090	2905	2905	2905	2905	0
59	20240723	191700	78414090	2905	2905	2905	2905	0
60	20240723	191600	78414090	2905	2905	2905	2905	0
61	20240723	191500	78414090	2905	2905	2905	2905	0
62	20240723	191400	78414090	2905	2905	2905	2905	1905
63	20240723	191300	78414090	2905	2905	2905	2905	0
64	20240723	191200	78414090	2905	2905	2905	2905	0
65	20240723	191100	78414090	2905	2905	2905	2905	0
66	20240723	191000	78414090	2905	2905	2905	2905	0
67	20240723	190900	78414090	2905	2905	2905	2905	0
68	20240723	190800	78414090	2905	2905	2905	2905	0
69	20240723	190700	78414090	2905	2905	2905	2905	0
70	20240723	190600	78414090	2905	2905	2905	2905	0
71	20240723	190500	78414090	2905	2905	2905	2905	0
72	20240723	190400	78414090	2905	2905	2905	2905	0
73	20240723	190300	78414090	2905	2905	2905	2905	0
74	20240723	190200	78414090	2905	2905	2905	2905	0
75	20240723	190100	78414090	2905	2905	2905	2905	0
76	20240723	190000	78414090	2905	2905	2905	2905	0
77	20240723	185900	78414090	2905	2905	2905	2905	0
78	20240723	185800	78414090	2905	2905	2905	2905	0
79	20240723	185700	78414090	2905	2905	2905	2905	0
80	20240723	185600	78414090	2905	2905	2905	2905	0
81	20240723	185500	78414090	2905	2905	2905	2905	0
82	20240723	185400	78414090	2905	2905	2905	2905	0
83	20240723	185300	78414090	2905	2905	2905	2905	0
84	20240723	185200	78414090	2905	2905	2905	2905	0
85	20240723	185100	78414090	2905	2905	2905	2905	0
86	20240723	185000	78414090	2905	2905	2905	2905	0
87	20240723	184900	78414090	2905	2905	2905	2905	0
88	20240723	184800	78414090	2905	2905	2905	2905	0
89	20240723	184700	78414090	2905	2905	2905	2905	0
90	20240723	184600	78414090	2905	2905	2905	2905	0
91	20240723	184500	78414090	2905	2905	2905	2905	0
92	20240723	184400	78414090	2905	2905	2905	2905	1905
93	20240723	184300	78414090	2905	2905	2905	2905	0
94	20240723	184200	78414090	2905	2905	2905	2905	0
95	20240723	184100	78414090	2905	2905	2905	2905	0
96	20240723	184000	78414090	2905	2905	2905	2905	0
97	20240723	183900	78414090	2905	2905	2905	2905	0
98	20240723	183800	78414090	2905	2905	2905	2905	0
99	20240723	183700	78414090	2905	2905	2905	2905	0
100	20240723	183600	78414090	2905	2905	2905	2905	0
101	20240723	183500	78414090	2905	2905	2905	2905	0
102	20240723	183400	78414090	2905	2905	2905	2905	0
103	20240723	183300	78414090	2905	2905	2905	2905	0
104	20240723	183200	78414090	2905	2905	2905	2905	0
105	20240723	183100	78414090	2905	2905	2905	2905	0
106	20240723	183000	78414090	2905	2905	2905	2905	0
107	20240723	182900	78414090	2905	2905	2905	2905	0
108	20240723	182800	78414090	2905	2905	2905	2905	0
109	20240723	182700	78414090	2905	2905	2905	2905	0
110	20240723	182600	78414090	2905	2905	2905	2905	0
111	20240723	182500	78414090	2905	2905	2905	2905	0
112	20240723	182400	78414090	2905	2905	2905	2905	0
113	20240723	182300	78414090	2905	2905	2905	2905	0
114	20240723	182200	78414090	2905	2905	2905	2905	0
115	20240723	182100	78414090	2905	2905	2905	2905	0
116	20240723	182000	78414090	2905	2905	2905	2905	0
117	20240723	181900	78414090	2905	2905	2905	2905	0
118	20240723	181800	78414090	2905	2905	2905	2905	0
119	20240723	181700	78414090	2905	2905	2905	2905	0
120	20240723	181600	78414090	2905	2905	2905	2905	0
121	20240723	181500	78414090	2905	2905	2905	2905	0
122	20240723	181400	78414090	2905	2905	2905	2905	1905
123	20240723	181300	78414090	2905	2905	2905	2905	0
124	20240723	181200	78414090	2905	2905	2905	2905	0
125	20240723	181100	78414090	2905	2905	2905	2905	0
126	20240723	181000	78414090	2905	2905	2905	2905	0
127	20240723	180900	78414090	2905	2905	2905	2905	0
128	20240723	180800	78414090	2905	2905	2905	2905	0
129	20240723	180700	78414090	2905	2905	2905	2905	0
130	20240723	180600	78414090	2905	2905	2905	2905	0
131	20240723	180500	78414090	2905	2905	2905	2905	0
132	20240723	180400	78414090	2905	2905	2905	2905	0
133	20240723	180300	78414090	2905	2905	2905	2905	0
134	20240723	180200	78414090	2905	2905	2905	2905	0
135	20240723	180100	78414090	2905	2905	2905	2905	0
136	20240723	180000	78414090	2905	2905	2905	2905	0
137	20240723	175900	78414090	2905	2905	2905	2905	0
138	20240723	175800	78414090	2905	2905	2905	2905	0
139	20240723	175700	78414090	2905	2905	2905	2905	0
140	20240723	175600	78414090	2905	2905	2905	2905	0
141	20240723	175500	78414090	2905	2905	2905	2905	0
142	20240723	175400	78414090	2905	2905	2905	2905	0
143	20240723	175300	78414090	2905	2905	2905	2905	0
144	20240723	175200	78414090	2905	2905	2905	2905	0
145	20240723	175100	78414090	2905	2905	2905	2905	0
146	20240723	175000	78414090	2905	2905	2905	2905	0
147	20240723	174900	78414090	2905	2905	2905	2905	0
148	20240723	174800	78414090	2905	2905	2905	2905	0
149	20240723	174700	78414090	2905	2905	2905	2905	0
150	20240723	174600	78414090	2905	2905	2905	2905	0
151	20240723	174500	78414090	2905	2905	2905	2905	0
152	20240723	174400	78414090	2905	2905	2905	2905	1905
153	20240723	174300	78414090	2905	2905	2905	2905	0
154	20240723	174200	78414090	2905	2905	2905	2905	0
155	20240723	174100	78414090	2905	2905	2905	2905	0
156	20240723	174000	78414090	2905	2905	2905	2905	0
157	20240723	173900	78414090	2905	2905	2905	2905	0
158	20240723	173800	78414090	2905	2905	2905	2905	0
159	20240723	173700	78414090	2905	2905	2905	2905	0
160	20240723	173600	78414090	2905	2905	2905	2905	0
161	20240723	173500	78414090	2905	2905	2905	2905	0
162	20240723	173400	78414090	2905	2905	2905	2905	0
163	20240723	173300	78414090	2905	2905	2905	2905	0
164	20240723	173200	78414090	2905	2905	2905	2905	0
165	20240723	173100	78414090	2905	2905	2905	2905	0
166	20240723	173000	78414090	2905	2905	2905	2905	0
167	20240723	172900	78414090	2905	2905	2905	2905	0
168	20240723	172800	78414090	2905	2905	2905	2905	0
169	20240723	172700	78414090	2905	2905	2905	2905	0
170	20240723	172600	78414090	2905	2905	2905	2905	0
171	20240723	172500	78414090	2905	2905	2905	2905	0
172	20240723	172400	78414090	2905	2905	2905	2905	0
173	20240723	172300	78414090	2905	2905	2905	2905	0
174	20240723	172200	78414090	2905	2905	2905	2905	0
175	20240723	172100	78414090	2905	2905	2905	2905	0
176	20240723	172000	78414090	2905	2905	2905	2905	0
177	20240723	171900	78414090	2905	2905	2905	2905	0
178	20240723	171800	78414090	2905	2905	2905	2905	0
179	20240723	171700	78414090	2905	2905	2905	2905	0
180	20240723	171600	78414090	2905	2905	2905	2905	0
181	20240723	171500	78414090	2905	2905	2905	2905	0
182	20240723	171400	78414090	2905	2905	2905	2905	1905
183	20240723	171300	78414090	2905	2905	2905	2905	0
184	20240723	171200	78414090	2905	2905	2905	2905	0
185	20240723	171100	78414090	2905	2905	2905	2905	0
186	20240723	171000	78414090	2905	2905	2905	2905	0
187	20240723	170900	78414090	2905	2905	2905	2905	0
188	20240723	170800	78414090	2905	2905	2905	2905	0
189	20240723	170700	78414090	2905	2905	2905	2905	0
190	20240723	170600	78414090	2905	2905	2905	2905	0
191	20240723	170500	78414090	2905	2905	2905	2905	0
192	20240723	170400	78414090	2905	2905	2905	2905	0
193	20240723	170300	78414090	2905	2905	2905	2905	0
194	20240723	170200	78414090	2905	2905	2905	2905	0
195	20240723	170100	78414090	2905	2905	2905	2905	0
196	20240723	170000	78414090	2905	2905	2905	2905	0
197	20240723	165900	78414090	2905	2905	2905	2905	0
198	20240723	165800	78414090	2905	2905	2905	2905	0
199	20240723	165700	78414090	2905	2905	2905	2905	0
200	20240723	165600	78414090	2905	2905	2905	2905	0
201	20240723	165500	78414090	2905	2905	2905	2905	0
202	20240723	165400	78414090	2905	2905	2905	2905	0
203	20240723	165300	78414090	2905	2905	2905	2905	0
204	20240723	165200	78414090	2905	2905	2905	2905	0
205	20240723	165100	78414090	2905	2905	2905	2905	0
206	20240723	165000	78414090	2905	2905	2905	2905	0
207	20240723	164900	78414090	2905	2905	2905	2905	0
208	20240723	164800	78414090	2905	2905	2905	2905	0
209	20240723	164700	78414090	2905	2905	2905	2905	0
210	20240723	164600	78414090	2905	2905	2905	2905	0
211	20240723	164500	78414090	2905	2905	2905	2905	0
212	20240723	164400	78414090	2905	2905	2905	2905	1905
213	20240723	164300	78414090	2905	2905	2905	2905	0
214	20240723	164200	78414090	2905	2905	2905	2905	0
215	20240723	164100	78414090	2905	2905	2905	2905	0
216	20240723	164000	78414090	2905	2905	2905	2905	0
217	20240723	163900	78414090	2905	2905	2905	2905	0
218	20240723	163800	78414090	2905	2905	2905	2905	0
219	20240723	163700	78414090	2905	2905	2905	2905	0
220	20240723	163600	78414090	2905	2905	2905	2905	0
221	20240723	163500	78414090	2905	2905	2905	2905	0
222	20240723	163400	78414090	2905	2905	2905	2905	0
223	20240723	163300	78414090	2905	2905	2905	2905	0
224	20240723	163200	78414090	2905	2905	2905	2905	0
225	20240723	163100	78414090	2905	2905	2905	2905	0
226	20240723	163000	78414090	2905	2905	2905	2905	0
227	20240723	162900	78414090	2905	2905	2905	2905	0
228	20240723	162800	78414090	2905	2905	2905	2905	0
229	20240723	162700	78414090	2905	2905	2905	2905	0
230	20240723	162600	78414090	2905	2905	2905	2905	0
231	20240723	162500	78414090	2905	2905	2905	2905	0
232	20240723	162400	78414090	2905	2905	2905	2905	0
233	20240723	162300	78414090	2905	2905	2905	2905	0
234	20240723	162200	78414090	2905	2905	2905	2905	0
235	20240723	162100	78414090	2905	2905	2905	2905	0
236	20240723	162000	78414090	2905	2905	2905	2905	0
237	20240723	161900	78414090	2905	2905	2905	2905	0
238	20240723	161800	78414090	2905	2905	2905	2905	0
239	20240723	161700	78414090	2905	2905	2905	2905	0
240	20240723	161600	78414090	2905	2905	2905	2905	0
241	20240723	161500	78414090	2905	2905	2905	2905	0
242	20240723	161400	78414090	2905	2905	2905	2905	1905
243	20240723	161300	78414090	2905	2905	2905	2905	0
244	20240723	161200	78414090	2905	2905	2905	2905	0
245	20240723	161100	78414090	2905	2905	2905	2905	0
246	20240723	161000	78414090	2905	2905	2905	2905	0
247	20240723	160900	78414090	2905	2905	2905	2905	0
248	20240723	160800	78414090	2905	2905	2905	2905	0
249	20240723	160700	78414090	2905	2905	2905	2905	0
250	20240723	160600	78414090	2905	2905	2905	2905	0
251	20240723	160500	78414090	2905	2905	2905	2905	0
252	20240723	160400	78414090	2905	2905	2905	2905	0
253	20240723	160300	78414090	2905	2905	2905	2905	0
254	20240723	160200	78414090	2905	2905	2905	2905	0
255	20240723	160100	78414090	2905	2905	2905	2905	0
256	20240723	160000	78414090	2905	2905	2905	2905	0
257	20240723	155900	78414090	2905	2905	2905	2905	0
258	20240723	155800	78414090	2905	2905	2905	2905	0
259	20240723	155700	78414090	2905	2905	2905	2905	0
260	20240723	155600	78414090	2905	2905	2905	2905	0
261	20240723	155500	78414090	2905	2905	2905	2905	0
262	20240723	155400	78414090	2905	2905	2905	2905	0
263	20240723	155300	78414090	2905	2905	2905	2905	0
264	20240723	155200	78414090	2905	2905	2905	2905	0
265	20240723	155100	78414090	2905	2905	2905	2905	0
266	20240723	155000	78414090	2905	2905	2905	2905	0
267	20240723	154900	78414090	2905	2905	2905	2905	0
268	20240723	154800	78414090	2905	2905	2905	2905	0
269	20240723	154700	78414090	2905	2905	2905	2905	0
270	20240723	154600	78414090	2905	2905	2905	2905	0
271	20240723	154500	78414090	2905	2905	2905	2905	0
272	20240723	154400	78414090	2905	2905	2905	2905	1905
273	20240723	154300	78414090	2905	2905	2905	2905	0
274	20240723	154200	78414090	2905	2905	2905	2905	0
275	20240723	154100	78414090	2905	2905	2905	2905	0
276	20240723	154000	78414090	2905	2905	2905	2905	0
277	20240723	153900	78414090	2905	2905	2905	2905	0
278	20240723	153800	78414090	2905	2905	2905	2905	0
279	20240723	153700	78414090	2905	2905	2905	2905	0
280	20240723	153600	78414090	2905	2905	2905	2905	0
281	20240723	153500	78414090	2905	2905	2905	2905	0
282	20240723	153400	78414090	2905	2905	2905	2905	0
283	20240723	153300	78414090	2905	2905	2905	2905	0
284	20240723	153200	78414090	2905	2905	2905	2905	0
285	20240723	153100	78414090	2905	2905	2905	2905	0
286	20240723	153000	78414090	2905	2905	2905	2905	1905
287	20240723	152900	72880065	2920	2920	2920	2920	0
288	20240723	152800	72880065	2920	2920	2920	2920	0
289	20240723	152700	72880065	2920	2920	2920	2920	0
290	20240723	152600	72880065	2920	2920	2920	2920	0
291	20240723	152500	72880065	2920	2920	2920	2920	0
292	20240723	152400	72880065	2920	2920	2920	2920	0
293	20240723	152300	72880065	2920	2920	2920	2920	0
294	20240723	152200	72880065	2920	2920	2920	2920	0
295	20240723	152100	72880065	2920	2920	2920	2920	0
296	20240723	152000	72880065	2920	2920	2920	2920	0
297	20240723	151900	72880065	2920	2905	2920	2905	151
298	20240723	151800	72441095	2920	2920	2920	2920	0
299	20240723	151700	72441095	2920	2910	2920	2905	184
300	20240723	151600	71906505	2920	2910	2920	2910	9
301	20240723	151500	71880295	2920	2920	2920	2920	0
302	20240723	151400	71880295	2920	2920	2920	2910	9
303	20240723	151300	71854025	2920	2920	2920	2920	0
304	20240723	151200	71854025	2920	2920	2920	2920	1
305	20240723	151100	71851105	2910	2910	2910	2910	0
306	20240723	151000	71851105	2910	2910	2910	2910	0
307	20240723	150900	71851105	2910	2910	2910	2910	0
308	20240723	150800	71851105	2910	2910	2910	2910	235
309	20240723	150700	71167255	2915	2915	2915	2915	0
310	20240723	150600	71167255	2915	2915	2915	2915	0
311	20240723	150500	71167255	2915	2915	2915	2915	31
312	20240723	150400	71076890	2915	2915	2915	2915	219
313	20240723	150300	70438505	2920	2920	2920	2920	0
314	20240723	150200	70438505	2920	2920	2920	2920	0
315	20240723	150100	70438505	2920	2920	2920	2920	0
316	20240723	150000	70438505	2920	2920	2920	2920	0
317	20240723	145900	70438505	2920	2920	2920	2920	100
318	20240723	145800	70146505	2910	2910	2910	2910	18
319	20240723	145700	70094125	2920	2920	2920	2920	0
320	20240723	145600	70094125	2920	2920	2920	2920	0
321	20240723	145500	70094125	2920	2920	2920	2920	0
322	20240723	145400	70094125	2920	2920	2920	2920	10
323	20240723	145300	70064925	2920	2905	2920	2905	2
324	20240723	145200	70059100	2905	2905	2905	2905	0
325	20240723	145100	70059100	2905	2905	2905	2905	0
326	20240723	145000	70059100	2905	2905	2905	2905	10
327	20240723	144900	70030050	2905	2910	2910	2905	2000
328	20240723	144800	64220000	2905	2920	2920	2905	2200
329	20240723	144700	57823420	2920	2920	2920	2920	0
330	20240723	144600	57823420	2920	2920	2920	2920	0
331	20240723	144500	57823420	2920	2920	2920	2920	100
332	20240723	144400	57531420	2930	2930	2930	2930	0
333	20240723	144300	57531420	2930	2930	2930	2930	1
334	20240723	144200	57528490	2915	2915	2915	2915	500
335	20240723	144100	56070990	2915	2925	2925	2915	1532
336	20240723	144000	51599500	2925	2925	2925	2925	0
337	20240723	143900	51599500	2925	2925	2925	2925	0
338	20240723	143800	51599500	2925	2925	2925	2925	0
339	20240723	143700	51599500	2925	2925	2925	2925	0
340	20240723	143600	51599500	2925	2925	2925	2925	0
341	20240723	143500	51599500	2925	2925	2925	2925	0
342	20240723	143400	51599500	2925	2925	2925	2925	0
343	20240723	143300	51599500	2925	2925	2925	2925	12
344	20240723	143200	51564400	2925	2925	2925	2925	0
345	20240723	143100	51564400	2925	2925	2925	2925	0
346	20240723	143000	51564400	2925	2925	2925	2925	0
347	20240723	142900	51564400	2925	2925	2925	2925	0
348	20240723	142800	51564400	2925	2925	2925	2925	219
349	20240723	142700	50923825	2925	2925	2925	2925	0
350	20240723	142600	50923825	2925	2925	2925	2925	0
351	20240723	142500	50923825	2925	2925	2925	2925	28
352	20240723	142400	50841925	2925	2925	2925	2925	0
353	20240723	142300	50841925	2925	2925	2925	2925	0
354	20240723	142200	50841925	2925	2925	2925	2925	0
355	20240723	142100	50841925	2925	2925	2925	2925	0
356	20240723	142000	50841925	2925	2925	2925	2925	1
357	20240723	141900	50839000	2915	2915	2915	2915	0
358	20240723	141800	50839000	2915	2915	2915	2915	28
359	20240723	141700	50757380	2930	2930	2930	2930	0
360	20240723	141600	50757380	2930	2930	2930	2930	0
361	20240723	141500	50757380	2930	2930	2930	2930	0
362	20240723	141400	50757380	2930	2930	2930	2930	0
363	20240723	141300	50757380	2930	2930	2930	2930	0
364	20240723	141200	50757380	2930	2930	2930	2930	0
365	20240723	141100	50757380	2930	2930	2930	2930	0
366	20240723	141000	50757380	2930	2930	2930	2930	0
367	20240723	140900	50757380	2930	2930	2930	2930	0
368	20240723	140800	50757380	2930	2930	2930	2930	0
369	20240723	140700	50757380	2930	2930	2930	2930	0
370	20240723	140600	50757380	2930	2930	2930	2930	0
371	20240723	140500	50757380	2930	2930	2930	2930	0
372	20240723	140400	50757380	2930	2930	2930	2930	0
373	20240723	140300	50757380	2930	2930	2930	2930	0
374	20240723	140200	50757380	2930	2930	2930	2930	0
375	20240723	140100	50757380	2930	2930	2930	2930	0
376	20240723	140000	50757380	2930	2930	2930	2930	0
377	20240723	135900	50757380	2930	2930	2930	2930	0
378	20240723	135800	50757380	2930	2930	2930	2930	0
379	20240723	135700	50757380	2930	2930	2930	2930	0
380	20240723	135600	50757380	2930	2930	2930	2930	0
381	20240723	135500	50757380	2930	2930	2930	2930	0
382	20240723	135400	50757380	2930	2930	2930	2930	0
383	20240723	135300	50757380	2930	2930	2930	2930	0
384	20240723	135200	50757380	2930	2930	2930	2930	0
385	20240723	135100	50757380	2930	2930	2930	2930	0
386	20240723	135000	50757380	2930	2930	2930	2930	0
387	20240723	134900	50757380	2930	2930	2930	2930	0
388	20240723	134800	50757380	2930	2930	2930	2930	0
389	20240723	134700	50757380	2930	2930	2930	2930	0
390	20240723	134600	50757380	2930	2930	2930	2930	0
391	20240723	134500	50757380	2930	2930	2930	2930	0
392	20240723	134400	50757380	2930	2930	2930	2930	0
393	20240723	134300	50757380	2930	2930	2930	2930	0
394	20240723	134200	50757380	2930	2925	2930	2925	502
395	20240723	134100	49286820	2920	2920	2920	2920	0
396	20240723	134000	49286820	2920	2920	2920	2920	0
397	20240723	133900	49286820	2920	2920	2920	2920	0
398	20240723	133800	49286820	2920	2920	2920	2920	0
399	20240723	133700	49286820	2920	2920	2920	2920	0
400	20240723	133600	49286820	2920	2920	2920	2920	0
401	20240723	133500	49286820	2920	2920	2920	2920	0
402	20240723	133400	49286820	2920	2920	2920	2920	3
403	20240723	133300	49278060	2920	2920	2920	2920	0
404	20240723	133200	49278060	2920	2920	2920	2920	0
405	20240723	133100	49278060	2920	2920	2920	2920	0
406	20240723	133000	49278060	2920	2920	2920	2920	0
407	20240723	132900	49278060	2920	2920	2920	2920	42
408	20240723	132800	49155420	2920	2920	2920	2920	0
409	20240723	132700	49155420	2920	2920	2920	2920	0
410	20240723	132600	49155420	2920	2920	2920	2920	0
411	20240723	132500	49155420	2920	2920	2920	2920	0
412	20240723	132400	49155420	2920	2920	2920	2920	103
413	20240723	132300	48854660	2925	2925	2925	2925	17
414	20240723	132200	48804935	2930	2930	2930	2930	0
415	20240723	132100	48804935	2930	2930	2930	2930	0
416	20240723	132000	48804935	2930	2930	2930	2930	0
417	20240723	131900	48804935	2930	2930	2930	2930	0
418	20240723	131800	48804935	2930	2930	2930	2930	0
419	20240723	131700	48804935	2930	2930	2930	2930	0
420	20240723	131600	48804935	2930	2930	2930	2930	0
421	20240723	131500	48804935	2930	2930	2930	2930	10
422	20240723	131400	48775635	2930	2930	2930	2930	0
423	20240723	131300	48775635	2930	2930	2930	2930	0
424	20240723	131200	48775635	2930	2930	2930	2930	0
425	20240723	131100	48775635	2930	2930	2930	2930	0
426	20240723	131000	48775635	2930	2930	2930	2930	1
427	20240723	130900	48772705	2920	2920	2920	2920	0
428	20240723	130800	48772705	2920	2920	2920	2920	0
429	20240723	130700	48772705	2920	2920	2920	2920	219
430	20240723	130600	48133225	2920	2920	2920	2920	0
431	20240723	130500	48133225	2920	2920	2920	2920	1
432	20240723	130400	48130305	2920	2920	2920	2920	0
433	20240723	130300	48130305	2920	2920	2920	2920	0
434	20240723	130200	48130305	2920	2920	2920	2920	0
435	20240723	130100	48130305	2920	2920	2920	2920	0
436	20240723	130000	48130305	2920	2920	2920	2920	1
437	20240723	125900	48127385	2910	2910	2910	2910	0
438	20240723	125800	48127385	2910	2910	2910	2910	0
439	20240723	125700	48127385	2910	2910	2910	2910	0
440	20240723	125600	48127385	2910	2910	2910	2910	0
441	20240723	125500	48127385	2910	2910	2910	2910	240
442	20240723	125400	47428985	2910	2910	2910	2910	0
443	20240723	125300	47428985	2910	2910	2910	2910	129
444	20240723	125200	47053595	2910	2910	2910	2910	0
445	20240723	125100	47053595	2910	2910	2910	2910	0
446	20240723	125000	47053595	2910	2910	2910	2910	0
447	20240723	124900	47053595	2910	2910	2910	2910	0
448	20240723	124800	47053595	2910	2910	2910	2910	0
449	20240723	124700	47053595	2910	2910	2910	2910	0
450	20240723	124600	47053595	2910	2910	2910	2910	0
451	20240723	124500	47053595	2910	2910	2910	2910	0
452	20240723	124400	47053595	2910	2910	2910	2910	0
453	20240723	124300	47053595	2910	2910	2910	2910	0
454	20240723	124200	47053595	2910	2910	2910	2910	283
455	20240723	124100	46230065	2910	2910	2910	2910	0
456	20240723	124000	46230065	2910	2910	2910	2910	0
457	20240723	123900	46230065	2910	2910	2910	2910	0
458	20240723	123800	46230065	2910	2910	2910	2910	201
459	20240723	123700	45645155	2910	2910	2910	2910	0
460	20240723	123600	45645155	2910	2910	2910	2910	0
461	20240723	123500	45645155	2910	2910	2910	2910	0
462	20240723	123400	45645155	2910	2910	2910	2910	0
463	20240723	123300	45645155	2910	2910	2910	2910	0
464	20240723	123200	45645155	2910	2910	2910	2910	0
465	20240723	123100	45645155	2910	2910	2910	2910	0
466	20240723	123000	45645155	2910	2910	2910	2910	0
467	20240723	122900	45645155	2910	2910	2910	2910	0
468	20240723	122800	45645155	2910	2910	2910	2910	0
469	20240723	122700	45645155	2910	2910	2910	2910	0
470	20240723	122600	45645155	2910	2910	2910	2910	0
471	20240723	122500	45645155	2910	2910	2910	2910	0
472	20240723	122400	45645155	2910	2910	2910	2910	1
473	20240723	122300	45642245	2910	2910	2910	2910	0
474	20240723	122200	45642245	2910	2910	2910	2910	0
475	20240723	122100	45642245	2910	2910	2910	2910	64
476	20240723	122000	45456005	2920	2920	2920	2920	0
477	20240723	121900	45456005	2920	2920	2920	2920	0
478	20240723	121800	45456005	2920	2920	2920	2920	0
479	20240723	121700	45456005	2920	2920	2920	2920	0
480	20240723	121600	45456005	2920	2920	2920	2920	0
481	20240723	121500	45456005	2920	2920	2920	2920	11
482	20240723	121400	45423885	2920	2920	2920	2920	0
483	20240723	121300	45423885	2920	2920	2920	2915	1373
484	20240723	121200	41417055	2935	2935	2935	2935	0
485	20240723	121100	41417055	2935	2935	2935	2935	0
486	20240723	121000	41417055	2935	2935	2935	2935	0
487	20240723	120900	41417055	2935	2935	2935	2935	0
488	20240723	120800	41417055	2935	2935	2935	2935	1
489	20240723	120700	41414120	2935	2935	2935	2935	0
490	20240723	120600	41414120	2935	2935	2935	2935	0
491	20240723	120500	41414120	2935	2935	2935	2935	0
492	20240723	120400	41414120	2935	2935	2935	2935	0
493	20240723	120300	41414120	2935	2935	2935	2935	0
494	20240723	120200	41414120	2935	2935	2935	2935	0
495	20240723	120100	41414120	2935	2935	2935	2935	0
496	20240723	120000	41414120	2935	2935	2935	2935	3
497	20240723	115900	41405315	2925	2925	2925	2925	0
498	20240723	115800	41405315	2925	2925	2925	2925	0
499	20240723	115700	41405315	2925	2925	2925	2925	47
500	20240723	115600	41267840	2925	2925	2925	2925	0
501	20240723	115500	41267840	2925	2925	2925	2925	0
502	20240723	115400	41267840	2925	2925	2925	2925	0
503	20240723	115300	41267840	2925	2925	2925	2925	0
504	20240723	115200	41267840	2925	2925	2925	2925	0
505	20240723	115100	41267840	2925	2925	2925	2925	0
506	20240723	115000	41267840	2925	2925	2925	2925	0
507	20240723	114900	41267840	2925	2925	2925	2925	0
508	20240723	114800	41267840	2925	2925	2925	2925	0
509	20240723	114700	41267840	2925	2925	2925	2925	48
510	20240723	114600	41127440	2925	2925	2925	2925	0
511	20240723	114500	41127440	2925	2925	2925	2925	0
512	20240723	114400	41127440	2925	2925	2925	2925	0
513	20240723	114300	41127440	2925	2925	2925	2925	0
514	20240723	114200	41127440	2925	2925	2925	2925	3
515	20240723	114100	41118665	2920	2920	2920	2920	0
516	20240723	114000	41118665	2920	2920	2920	2920	0
517	20240723	113900	41118665	2920	2920	2920	2920	0
518	20240723	113800	41118665	2920	2925	2925	2920	253
519	20240723	113700	40379890	2920	2920	2920	2920	0
520	20240723	113600	40379890	2920	2920	2920	2920	5
521	20240723	113500	40365290	2925	2925	2925	2925	0
522	20240723	113400	40365290	2925	2925	2925	2925	0
523	20240723	113300	40365290	2925	2925	2925	2925	0
524	20240723	113200	40365290	2925	2925	2925	2925	0
525	20240723	113100	40365290	2925	2925	2925	2925	1
526	20240723	113000	40362365	2915	2915	2915	2915	0
527	20240723	112900	40362365	2915	2915	2915	2915	0
528	20240723	112800	40362365	2915	2915	2915	2915	0
529	20240723	112700	40362365	2915	2915	2915	2915	0
530	20240723	112600	40362365	2915	2915	2915	2915	0
531	20240723	112500	40362365	2915	2915	2915	2915	0
532	20240723	112400	40362365	2915	2915	2915	2915	0
533	20240723	112300	40362365	2915	2915	2915	2915	0
534	20240723	112200	40362365	2915	2920	2920	2915	70
535	20240723	112100	40158310	2935	2935	2935	2935	0
536	20240723	112000	40158310	2935	2935	2935	2935	0
537	20240723	111900	40158310	2935	2935	2935	2935	0
538	20240723	111800	40158310	2935	2935	2935	2935	0
539	20240723	111700	40158310	2935	2935	2935	2935	0
540	20240723	111600	40158310	2935	2935	2935	2935	0
541	20240723	111500	40158310	2935	2935	2935	2935	0
542	20240723	111400	40158310	2935	2935	2935	2935	0
543	20240723	111300	40158310	2935	2935	2935	2935	0
544	20240723	111200	40158310	2935	2935	2935	2935	0
545	20240723	111100	40158310	2935	2935	2935	2935	0
546	20240723	111000	40158310	2935	2935	2935	2935	0
547	20240723	110900	40158310	2935	2935	2935	2935	0
548	20240723	110800	40158310	2935	2935	2935	2935	0
549	20240723	110700	40158310	2935	2935	2935	2935	0
550	20240723	110600	40158310	2935	2935	2935	2935	0
551	20240723	110500	40158310	2935	2935	2935	2935	2
552	20240723	110400	40152440	2915	2915	2915	2915	0
553	20240723	110300	40152440	2915	2915	2915	2915	0
554	20240723	110200	40152440	2915	2915	2915	2915	0
555	20240723	110100	40152440	2915	2915	2915	2915	0
556	20240723	110000	40152440	2915	2915	2915	2915	0
557	20240723	105900	40152440	2915	2915	2915	2915	0
558	20240723	105800	40152440	2915	2915	2915	2915	0
559	20240723	105700	40152440	2915	2915	2915	2915	0
560	20240723	105600	40152440	2915	2915	2915	2915	0
561	20240723	105500	40152440	2915	2915	2915	2915	0
562	20240723	105400	40152440	2915	2915	2915	2915	0
563	20240723	105300	40152440	2915	2915	2915	2915	36
564	20240723	105200	40047500	2915	2910	2915	2910	73
565	20240723	105100	39834920	2910	2910	2910	2910	0
566	20240723	105000	39834920	2910	2910	2910	2910	0
567	20240723	104900	39834920	2910	2915	2915	2910	977
568	20240723	104800	36991350	2930	2930	2930	2930	20
569	20240723	104700	36932750	2930	2930	2930	2930	0
570	20240723	104600	36932750	2930	2930	2930	2930	0
571	20240723	104500	36932750	2930	2930	2930	2930	0
572	20240723	104400	36932750	2930	2930	2930	2930	3
573	20240723	104300	36923960	2915	2915	2915	2915	0
574	20240723	104200	36923960	2915	2915	2915	2915	0
575	20240723	104100	36923960	2915	2915	2915	2915	0
576	20240723	104000	36923960	2915	2915	2915	2915	1000
577	20240723	103900	34008960	2920	2925	2925	2920	3000
578	20240723	103800	25247460	2925	2925	2925	2925	0
579	20240723	103700	25247460	2925	2925	2925	2925	0
580	20240723	103600	25247460	2925	2930	2930	2925	900
581	20240723	103500	22613800	2930	2930	2930	2930	0
582	20240723	103400	22613800	2930	2930	2930	2930	0
583	20240723	103300	22613800	2930	2930	2930	2930	2
584	20240723	103200	22607940	2930	2930	2930	2930	0
585	20240723	103100	22607940	2930	2930	2930	2930	0
586	20240723	103000	22607940	2930	2930	2930	2930	0
587	20240723	102900	22607940	2930	2930	2930	2930	0
588	20240723	102800	22607940	2930	2930	2930	2930	50
589	20240723	102700	22461440	2940	2940	2940	2940	0
590	20240723	102600	22461440	2940	2940	2940	2940	0
591	20240723	102500	22461440	2940	2940	2940	2940	0
592	20240723	102400	22461440	2940	2935	2940	2935	500
593	20240723	102300	20991455	2930	2930	2930	2930	0
594	20240723	102200	20991455	2930	2930	2930	2930	0
595	20240723	102100	20991455	2930	2935	2935	2930	447
596	20240723	102000	19681510	2940	2940	2940	2940	0
597	20240723	101900	19681510	2940	2940	2940	2940	0
598	20240723	101800	19681510	2940	2940	2940	2940	0
599	20240723	101700	19681510	2940	2940	2940	2940	0
600	20240723	101600	19681510	2940	2940	2940	2940	0
601	20240723	101500	19681510	2940	2940	2940	2940	0
602	20240723	101400	19681510	2940	2940	2940	2940	10
603	20240723	101300	19652110	2940	2940	2940	2940	0
604	20240723	101200	19652110	2940	2940	2940	2940	0
605	20240723	101100	19652110	2940	2940	2940	2940	0
606	20240723	101000	19652110	2940	2940	2940	2940	0
607	20240723	100900	19652110	2940	2940	2940	2940	0
608	20240723	100800	19652110	2940	2940	2940	2940	0
609	20240723	100700	19652110	2940	2940	2940	2940	0
610	20240723	100600	19652110	2940	2940	2940	2940	0
611	20240723	100500	19652110	2940	2940	2940	2940	0
612	20240723	100400	19652110	2940	2940	2940	2940	0
613	20240723	100300	19652110	2940	2940	2940	2940	0
614	20240723	100200	19652110	2940	2940	2940	2940	0
615	20240723	100100	19652110	2940	2935	2940	2935	29
616	20240723	100000	19566980	2940	2940	2940	2940	0
617	20240723	095900	19566980	2940	2940	2940	2940	0
618	20240723	095800	19566980	2940	2940	2940	2940	51
619	20240723	095700	19417040	2940	2945	2945	2940	627
620	20240723	095600	17573200	2950	2950	2950	2950	0
621	20240723	095500	17573200	2950	2950	2950	2950	1
622	20240723	095400	17570250	2945	2945	2945	2945	0
623	20240723	095300	17570250	2945	2945	2945	2945	0
624	20240723	095200	17570250	2945	2945	2945	2945	0
625	20240723	095100	17570250	2945	2950	2950	2945	62
626	20240723	095000	17387405	2945	2945	2945	2945	33
627	20240723	094900	17290220	2950	2950	2950	2950	0
628	20240723	094800	17290220	2950	2950	2950	2950	276
629	20240723	094700	16476020	2945	2945	2945	2945	0
630	20240723	094600	16476020	2945	2950	2950	2945	260
631	20240723	094500	15709025	2955	2955	2955	2955	1
632	20240723	094400	15706070	2950	2950	2950	2950	0
633	20240723	094300	15706070	2950	2950	2950	2950	0
634	20240723	094200	15706070	2950	2950	2950	2950	956
635	20240723	094100	12885870	2950	2950	2950	2945	256
636	20240723	094000	12131070	2950	2950	2950	2950	0
637	20240723	093900	12131070	2950	2950	2950	2950	0
638	20240723	093800	12131070	2950	2950	2950	2950	0
639	20240723	093700	12131070	2950	2950	2950	2950	0
640	20240723	093600	12131070	2950	2950	2950	2950	0
641	20240723	093500	12131070	2950	2950	2950	2950	127
642	20240723	093400	11756420	2955	2955	2955	2955	0
643	20240723	093300	11756420	2955	2955	2955	2955	0
644	20240723	093200	11756420	2955	2955	2955	2955	1
645	20240723	093100	11753465	2955	2955	2955	2955	0
646	20240723	093000	11753465	2955	2955	2955	2955	0
647	20240723	092900	11753465	2955	2955	2955	2955	0
648	20240723	092800	11753465	2955	2955	2955	2955	1
649	20240723	092700	11750510	2945	2945	2945	2945	0
650	20240723	092600	11750510	2945	2945	2945	2945	10
651	20240723	092500	11721060	2950	2950	2950	2950	0
652	20240723	092400	11721060	2950	2950	2950	2950	200
653	20240723	092300	11131060	2950	2950	2950	2950	30
654	20240723	092200	11042560	2955	2955	2955	2955	35
655	20240723	092100	10939135	2955	2955	2955	2955	0
656	20240723	092000	10939135	2955	2955	2955	2955	69
657	20240723	091900	10735240	2960	2960	2960	2960	0
658	20240723	091800	10735240	2960	2960	2960	2960	0
659	20240723	091700	10735240	2960	2960	2960	2960	0
660	20240723	091600	10735240	2960	2960	2960	2960	0
661	20240723	091500	10735240	2960	2960	2960	2960	47
662	20240723	091400	10596120	2960	2955	2960	2955	467
663	20240723	091300	9214675	2965	2965	2965	2965	0
664	20240723	091200	9214675	2965	2965	2965	2965	0
665	20240723	091100	9214675	2965	2950	2965	2950	753
666	20240723	091000	6987830	2955	2945	2955	2945	418
667	20240723	090900	5755375	2940	2940	2940	2940	0
668	20240723	090800	5755375	2940	2940	2940	2940	0
669	20240723	090700	5755375	2940	2940	2940	2940	62
670	20240723	090600	5573095	2940	2940	2940	2940	37
671	20240723	090500	5464315	2930	2930	2930	2930	248
672	20240723	090400	4737675	2930	2940	2940	2930	492
673	20240723	090300	3296105	2940	2940	2940	2940	0
674	20240723	090200	3296105	2940	2935	2940	2935	222
675	20240723	090100	2644395	2940	2940	2940	2940	0
676	20240723	090000	2644395	2940	2935	2940	2935	495