KissMeData/224060/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204000	42857660	5290	5290	5290	5290	30
3	20240723	203900	42857660	5290	5290	5290	5290	0
4	20240723	203800	42857660	5290	5290	5290	5290	0
5	20240723	203700	42857660	5290	5290	5290	5290	0
6	20240723	203600	42857660	5290	5290	5290	5290	0
7	20240723	203500	42857660	5290	5290	5290	5290	0
8	20240723	203400	42857660	5290	5290	5290	5290	0
9	20240723	203300	42857660	5290	5290	5290	5290	0
10	20240723	203200	42857660	5290	5290	5290	5290	0
11	20240723	203100	42857660	5290	5290	5290	5290	0
12	20240723	203000	42857660	5290	5290	5290	5290	0
13	20240723	202900	42857660	5290	5290	5290	5290	0
14	20240723	202800	42857660	5290	5290	5290	5290	0
15	20240723	202700	42857660	5290	5290	5290	5290	0
16	20240723	202600	42857660	5290	5290	5290	5290	0
17	20240723	202500	42857660	5290	5290	5290	5290	0
18	20240723	202400	42857660	5290	5290	5290	5290	0
19	20240723	202300	42857660	5290	5290	5290	5290	0
20	20240723	202200	42857660	5290	5290	5290	5290	0
21	20240723	202100	42857660	5290	5290	5290	5290	0
22	20240723	202000	42857660	5290	5290	5290	5290	0
23	20240723	201900	42857660	5290	5290	5290	5290	0
24	20240723	201800	42857660	5290	5290	5290	5290	0
25	20240723	201700	42857660	5290	5290	5290	5290	0
26	20240723	201600	42857660	5290	5290	5290	5290	0
27	20240723	201500	42857660	5290	5290	5290	5290	0
28	20240723	201400	42857660	5290	5290	5290	5290	0
29	20240723	201300	42857660	5290	5290	5290	5290	0
30	20240723	201200	42857660	5290	5290	5290	5290	0
31	20240723	201100	42857660	5290	5290	5290	5290	0
32	20240723	201000	42857660	5290	5290	5290	5290	30
33	20240723	200900	42857660	5290	5290	5290	5290	0
34	20240723	200800	42857660	5290	5290	5290	5290	0
35	20240723	200700	42857660	5290	5290	5290	5290	0
36	20240723	200600	42857660	5290	5290	5290	5290	0
37	20240723	200500	42857660	5290	5290	5290	5290	0
38	20240723	200400	42857660	5290	5290	5290	5290	0
39	20240723	200300	42857660	5290	5290	5290	5290	0
40	20240723	200200	42857660	5290	5290	5290	5290	0
41	20240723	200100	42857660	5290	5290	5290	5290	0
42	20240723	200000	42857660	5290	5290	5290	5290	0
43	20240723	195900	42857660	5290	5290	5290	5290	0
44	20240723	195800	42857660	5290	5290	5290	5290	0
45	20240723	195700	42857660	5290	5290	5290	5290	0
46	20240723	195600	42857660	5290	5290	5290	5290	0
47	20240723	195500	42857660	5290	5290	5290	5290	0
48	20240723	195400	42857660	5290	5290	5290	5290	0
49	20240723	195300	42857660	5290	5290	5290	5290	0
50	20240723	195200	42857660	5290	5290	5290	5290	0
51	20240723	195100	42857660	5290	5290	5290	5290	0
52	20240723	195000	42857660	5290	5290	5290	5290	0
53	20240723	194900	42857660	5290	5290	5290	5290	0
54	20240723	194800	42857660	5290	5290	5290	5290	0
55	20240723	194700	42857660	5290	5290	5290	5290	0
56	20240723	194600	42857660	5290	5290	5290	5290	0
57	20240723	194500	42857660	5290	5290	5290	5290	0
58	20240723	194400	42857660	5290	5290	5290	5290	0
59	20240723	194300	42857660	5290	5290	5290	5290	0
60	20240723	194200	42857660	5290	5290	5290	5290	0
61	20240723	194100	42857660	5290	5290	5290	5290	0
62	20240723	194000	42857660	5290	5290	5290	5290	30
63	20240723	193900	42857660	5290	5290	5290	5290	0
64	20240723	193800	42857660	5290	5290	5290	5290	0
65	20240723	193700	42857660	5290	5290	5290	5290	0
66	20240723	193600	42857660	5290	5290	5290	5290	0
67	20240723	193500	42857660	5290	5290	5290	5290	0
68	20240723	193400	42857660	5290	5290	5290	5290	0
69	20240723	193300	42857660	5290	5290	5290	5290	0
70	20240723	193200	42857660	5290	5290	5290	5290	0
71	20240723	193100	42857660	5290	5290	5290	5290	0
72	20240723	193000	42857660	5290	5290	5290	5290	0
73	20240723	192900	42857660	5290	5290	5290	5290	0
74	20240723	192800	42857660	5290	5290	5290	5290	0
75	20240723	192700	42857660	5290	5290	5290	5290	0
76	20240723	192600	42857660	5290	5290	5290	5290	0
77	20240723	192500	42857660	5290	5290	5290	5290	0
78	20240723	192400	42857660	5290	5290	5290	5290	0
79	20240723	192300	42857660	5290	5290	5290	5290	0
80	20240723	192200	42857660	5290	5290	5290	5290	0
81	20240723	192100	42857660	5290	5290	5290	5290	0
82	20240723	192000	42857660	5290	5290	5290	5290	0
83	20240723	191900	42857660	5290	5290	5290	5290	0
84	20240723	191800	42857660	5290	5290	5290	5290	0
85	20240723	191700	42857660	5290	5290	5290	5290	0
86	20240723	191600	42857660	5290	5290	5290	5290	0
87	20240723	191500	42857660	5290	5290	5290	5290	0
88	20240723	191400	42857660	5290	5290	5290	5290	0
89	20240723	191300	42857660	5290	5290	5290	5290	0
90	20240723	191200	42857660	5290	5290	5290	5290	0
91	20240723	191100	42857660	5290	5290	5290	5290	0
92	20240723	191000	42857660	5290	5290	5290	5290	30
93	20240723	190900	42857660	5290	5290	5290	5290	0
94	20240723	190800	42857660	5290	5290	5290	5290	0
95	20240723	190700	42857660	5290	5290	5290	5290	0
96	20240723	190600	42857660	5290	5290	5290	5290	0
97	20240723	190500	42857660	5290	5290	5290	5290	0
98	20240723	190400	42857660	5290	5290	5290	5290	0
99	20240723	190300	42857660	5290	5290	5290	5290	0
100	20240723	190200	42857660	5290	5290	5290	5290	0
101	20240723	190100	42857660	5290	5290	5290	5290	0
102	20240723	190000	42857660	5290	5290	5290	5290	0
103	20240723	185900	42857660	5290	5290	5290	5290	0
104	20240723	185800	42857660	5290	5290	5290	5290	0
105	20240723	185700	42857660	5290	5290	5290	5290	0
106	20240723	185600	42857660	5290	5290	5290	5290	0
107	20240723	185500	42857660	5290	5290	5290	5290	0
108	20240723	185400	42857660	5290	5290	5290	5290	0
109	20240723	185300	42857660	5290	5290	5290	5290	0
110	20240723	185200	42857660	5290	5290	5290	5290	0
111	20240723	185100	42857660	5290	5290	5290	5290	0
112	20240723	185000	42857660	5290	5290	5290	5290	0
113	20240723	184900	42857660	5290	5290	5290	5290	0
114	20240723	184800	42857660	5290	5290	5290	5290	0
115	20240723	184700	42857660	5290	5290	5290	5290	0
116	20240723	184600	42857660	5290	5290	5290	5290	0
117	20240723	184500	42857660	5290	5290	5290	5290	0
118	20240723	184400	42857660	5290	5290	5290	5290	0
119	20240723	184300	42857660	5290	5290	5290	5290	0
120	20240723	184200	42857660	5290	5290	5290	5290	0
121	20240723	184100	42857660	5290	5290	5290	5290	0
122	20240723	184000	42857660	5290	5290	5290	5290	30
123	20240723	183900	42857660	5290	5290	5290	5290	0
124	20240723	183800	42857660	5290	5290	5290	5290	0
125	20240723	183700	42857660	5290	5290	5290	5290	0
126	20240723	183600	42857660	5290	5290	5290	5290	0
127	20240723	183500	42857660	5290	5290	5290	5290	0
128	20240723	183400	42857660	5290	5290	5290	5290	0
129	20240723	183300	42857660	5290	5290	5290	5290	0
130	20240723	183200	42857660	5290	5290	5290	5290	0
131	20240723	183100	42857660	5290	5290	5290	5290	0
132	20240723	183000	42857660	5290	5290	5290	5290	0
133	20240723	182900	42857660	5290	5290	5290	5290	0
134	20240723	182800	42857660	5290	5290	5290	5290	0
135	20240723	182700	42857660	5290	5290	5290	5290	0
136	20240723	182600	42857660	5290	5290	5290	5290	0
137	20240723	182500	42857660	5290	5290	5290	5290	0
138	20240723	182400	42857660	5290	5290	5290	5290	0
139	20240723	182300	42857660	5290	5290	5290	5290	0
140	20240723	182200	42857660	5290	5290	5290	5290	0
141	20240723	182100	42857660	5290	5290	5290	5290	0
142	20240723	182000	42857660	5290	5290	5290	5290	0
143	20240723	181900	42857660	5290	5290	5290	5290	0
144	20240723	181800	42857660	5290	5290	5290	5290	0
145	20240723	181700	42857660	5290	5290	5290	5290	0
146	20240723	181600	42857660	5290	5290	5290	5290	0
147	20240723	181500	42857660	5290	5290	5290	5290	0
148	20240723	181400	42857660	5290	5290	5290	5290	0
149	20240723	181300	42857660	5290	5290	5290	5290	0
150	20240723	181200	42857660	5290	5290	5290	5290	0
151	20240723	181100	42857660	5290	5290	5290	5290	0
152	20240723	181000	42857660	5290	5290	5290	5290	30
153	20240723	180900	42857660	5290	5290	5290	5290	0
154	20240723	180800	42857660	5290	5290	5290	5290	0
155	20240723	180700	42857660	5290	5290	5290	5290	0
156	20240723	180600	42857660	5290	5290	5290	5290	0
157	20240723	180500	42857660	5290	5290	5290	5290	0
158	20240723	180400	42857660	5290	5290	5290	5290	0
159	20240723	180300	42857660	5290	5290	5290	5290	0
160	20240723	180200	42857660	5290	5290	5290	5290	0
161	20240723	180100	42857660	5290	5290	5290	5290	0
162	20240723	180000	42857660	5290	5290	5290	5290	0
163	20240723	175900	42857660	5290	5290	5290	5290	0
164	20240723	175800	42857660	5290	5290	5290	5290	0
165	20240723	175700	42857660	5290	5290	5290	5290	0
166	20240723	175600	42857660	5290	5290	5290	5290	0
167	20240723	175500	42857660	5290	5290	5290	5290	0
168	20240723	175400	42857660	5290	5290	5290	5290	0
169	20240723	175300	42857660	5290	5290	5290	5290	0
170	20240723	175200	42857660	5290	5290	5290	5290	0
171	20240723	175100	42857660	5290	5290	5290	5290	0
172	20240723	175000	42857660	5290	5290	5290	5290	0
173	20240723	174900	42857660	5290	5290	5290	5290	0
174	20240723	174800	42857660	5290	5290	5290	5290	0
175	20240723	174700	42857660	5290	5290	5290	5290	0
176	20240723	174600	42857660	5290	5290	5290	5290	0
177	20240723	174500	42857660	5290	5290	5290	5290	0
178	20240723	174400	42857660	5290	5290	5290	5290	0
179	20240723	174300	42857660	5290	5290	5290	5290	0
180	20240723	174200	42857660	5290	5290	5290	5290	0
181	20240723	174100	42857660	5290	5290	5290	5290	0
182	20240723	174000	42857660	5290	5290	5290	5290	30
183	20240723	173900	42857660	5290	5290	5290	5290	0
184	20240723	173800	42857660	5290	5290	5290	5290	0
185	20240723	173700	42857660	5290	5290	5290	5290	0
186	20240723	173600	42857660	5290	5290	5290	5290	0
187	20240723	173500	42857660	5290	5290	5290	5290	0
188	20240723	173400	42857660	5290	5290	5290	5290	0
189	20240723	173300	42857660	5290	5290	5290	5290	0
190	20240723	173200	42857660	5290	5290	5290	5290	0
191	20240723	173100	42857660	5290	5290	5290	5290	0
192	20240723	173000	42857660	5290	5290	5290	5290	0
193	20240723	172900	42857660	5290	5290	5290	5290	0
194	20240723	172800	42857660	5290	5290	5290	5290	0
195	20240723	172700	42857660	5290	5290	5290	5290	0
196	20240723	172600	42857660	5290	5290	5290	5290	0
197	20240723	172500	42857660	5290	5290	5290	5290	0
198	20240723	172400	42857660	5290	5290	5290	5290	0
199	20240723	172300	42857660	5290	5290	5290	5290	0
200	20240723	172200	42857660	5290	5290	5290	5290	0
201	20240723	172100	42857660	5290	5290	5290	5290	0
202	20240723	172000	42857660	5290	5290	5290	5290	0
203	20240723	171900	42857660	5290	5290	5290	5290	0
204	20240723	171800	42857660	5290	5290	5290	5290	0
205	20240723	171700	42857660	5290	5290	5290	5290	0
206	20240723	171600	42857660	5290	5290	5290	5290	0
207	20240723	171500	42857660	5290	5290	5290	5290	0
208	20240723	171400	42857660	5290	5290	5290	5290	0
209	20240723	171300	42857660	5290	5290	5290	5290	0
210	20240723	171200	42857660	5290	5290	5290	5290	0
211	20240723	171100	42857660	5290	5290	5290	5290	0
212	20240723	171000	42857660	5290	5290	5290	5290	30
213	20240723	170900	42857660	5290	5290	5290	5290	0
214	20240723	170800	42857660	5290	5290	5290	5290	0
215	20240723	170700	42857660	5290	5290	5290	5290	0
216	20240723	170600	42857660	5290	5290	5290	5290	0
217	20240723	170500	42857660	5290	5290	5290	5290	0
218	20240723	170400	42857660	5290	5290	5290	5290	0
219	20240723	170300	42857660	5290	5290	5290	5290	0
220	20240723	170200	42857660	5290	5290	5290	5290	0
221	20240723	170100	42857660	5290	5290	5290	5290	0
222	20240723	170000	42857660	5290	5290	5290	5290	0
223	20240723	165900	42857660	5290	5290	5290	5290	0
224	20240723	165800	42857660	5290	5290	5290	5290	0
225	20240723	165700	42857660	5290	5290	5290	5290	0
226	20240723	165600	42857660	5290	5290	5290	5290	0
227	20240723	165500	42857660	5290	5290	5290	5290	0
228	20240723	165400	42857660	5290	5290	5290	5290	0
229	20240723	165300	42857660	5290	5290	5290	5290	0
230	20240723	165200	42857660	5290	5290	5290	5290	0
231	20240723	165100	42857660	5290	5290	5290	5290	0
232	20240723	165000	42857660	5290	5290	5290	5290	0
233	20240723	164900	42857660	5290	5290	5290	5290	0
234	20240723	164800	42857660	5290	5290	5290	5290	0
235	20240723	164700	42857660	5290	5290	5290	5290	0
236	20240723	164600	42857660	5290	5290	5290	5290	0
237	20240723	164500	42857660	5290	5290	5290	5290	0
238	20240723	164400	42857660	5290	5290	5290	5290	0
239	20240723	164300	42857660	5290	5290	5290	5290	0
240	20240723	164200	42857660	5290	5290	5290	5290	0
241	20240723	164100	42857660	5290	5290	5290	5290	0
242	20240723	164000	42857660	5290	5290	5290	5290	30
243	20240723	163900	42857660	5290	5290	5290	5290	0
244	20240723	163800	42857660	5290	5290	5290	5290	0
245	20240723	163700	42857660	5290	5290	5290	5290	0
246	20240723	163600	42857660	5290	5290	5290	5290	0
247	20240723	163500	42857660	5290	5290	5290	5290	0
248	20240723	163400	42857660	5290	5290	5290	5290	0
249	20240723	163300	42857660	5290	5290	5290	5290	0
250	20240723	163200	42857660	5290	5290	5290	5290	0
251	20240723	163100	42857660	5290	5290	5290	5290	0
252	20240723	163000	42857660	5290	5290	5290	5290	0
253	20240723	162900	42857660	5290	5290	5290	5290	0
254	20240723	162800	42857660	5290	5290	5290	5290	0
255	20240723	162700	42857660	5290	5290	5290	5290	0
256	20240723	162600	42857660	5290	5290	5290	5290	0
257	20240723	162500	42857660	5290	5290	5290	5290	0
258	20240723	162400	42857660	5290	5290	5290	5290	0
259	20240723	162300	42857660	5290	5290	5290	5290	0
260	20240723	162200	42857660	5290	5290	5290	5290	0
261	20240723	162100	42857660	5290	5290	5290	5290	0
262	20240723	162000	42857660	5290	5290	5290	5290	0
263	20240723	161900	42857660	5290	5290	5290	5290	0
264	20240723	161800	42857660	5290	5290	5290	5290	0
265	20240723	161700	42857660	5290	5290	5290	5290	0
266	20240723	161600	42857660	5290	5290	5290	5290	0
267	20240723	161500	42857660	5290	5290	5290	5290	0
268	20240723	161400	42857660	5290	5290	5290	5290	0
269	20240723	161300	42857660	5290	5290	5290	5290	0
270	20240723	161200	42857660	5290	5290	5290	5290	0
271	20240723	161100	42857660	5290	5290	5290	5290	0
272	20240723	161000	42857660	5290	5290	5290	5290	30
273	20240723	160900	42857660	5290	5290	5290	5290	0
274	20240723	160800	42857660	5290	5290	5290	5290	0
275	20240723	160700	42857660	5290	5290	5290	5290	0
276	20240723	160600	42857660	5290	5290	5290	5290	0
277	20240723	160500	42857660	5290	5290	5290	5290	0
278	20240723	160400	42857660	5290	5290	5290	5290	0
279	20240723	160300	42857660	5290	5290	5290	5290	0
280	20240723	160200	42857660	5290	5290	5290	5290	0
281	20240723	160100	42857660	5290	5290	5290	5290	0
282	20240723	160000	42857660	5290	5290	5290	5290	0
283	20240723	155900	42857660	5290	5290	5290	5290	0
284	20240723	155800	42857660	5290	5290	5290	5290	0
285	20240723	155700	42857660	5290	5290	5290	5290	0
286	20240723	155600	42857660	5290	5290	5290	5290	0
287	20240723	155500	42857660	5290	5290	5290	5290	0
288	20240723	155400	42857660	5290	5290	5290	5290	0
289	20240723	155300	42857660	5290	5290	5290	5290	0
290	20240723	155200	42857660	5290	5290	5290	5290	0
291	20240723	155100	42857660	5290	5290	5290	5290	0
292	20240723	155000	42857660	5290	5290	5290	5290	0
293	20240723	154900	42857660	5290	5290	5290	5290	0
294	20240723	154800	42857660	5290	5290	5290	5290	0
295	20240723	154700	42857660	5290	5290	5290	5290	0
296	20240723	154600	42857660	5290	5290	5290	5290	0
297	20240723	154500	42857660	5290	5290	5290	5290	0
298	20240723	154400	42857660	5290	5290	5290	5290	0
299	20240723	154300	42857660	5290	5290	5290	5290	0
300	20240723	154200	42857660	5290	5290	5290	5290	0
301	20240723	154100	42857660	5290	5290	5290	5290	0
302	20240723	154000	42857660	5290	5290	5290	5290	30
303	20240723	153900	42857660	5290	5290	5290	5290	0
304	20240723	153800	42857660	5290	5290	5290	5290	0
305	20240723	153700	42857660	5290	5290	5290	5290	0
306	20240723	153600	42857660	5290	5290	5290	5290	0
307	20240723	153500	42857660	5290	5290	5290	5290	0
308	20240723	153400	42857660	5290	5290	5290	5290	0
309	20240723	153300	42857660	5290	5290	5290	5290	0
310	20240723	153200	42857660	5290	5290	5290	5290	0
311	20240723	153100	42857660	5290	5290	5290	5290	0
312	20240723	153000	42857660	5290	5290	5290	5290	30
313	20240723	152900	42698960	5280	5280	5280	5280	0
314	20240723	152800	42698960	5280	5280	5280	5280	0
315	20240723	152700	42698960	5280	5280	5280	5280	0
316	20240723	152600	42698960	5280	5280	5280	5280	0
317	20240723	152500	42698960	5280	5280	5280	5280	0
318	20240723	152400	42698960	5280	5280	5280	5280	0
319	20240723	152300	42698960	5280	5280	5280	5280	0
320	20240723	152200	42698960	5280	5280	5280	5280	0
321	20240723	152100	42698960	5280	5280	5280	5280	0
322	20240723	152000	42698960	5280	5280	5280	5280	0
323	20240723	151900	42698960	5280	5280	5280	5280	46
324	20240723	151800	42456080	5200	5200	5200	5200	110
325	20240723	151700	41884080	5200	5200	5200	5200	58
326	20240723	151600	41582480	5200	5200	5200	5200	0
327	20240723	151500	41582480	5200	5200	5200	5200	0
328	20240723	151400	41582480	5200	5200	5200	5200	0
329	20240723	151300	41582480	5200	5200	5200	5200	0
330	20240723	151200	41582480	5200	5210	5210	5200	65
331	20240723	151100	41243900	5290	5290	5290	5290	0
332	20240723	151000	41243900	5290	5290	5290	5290	0
333	20240723	150900	41243900	5290	5290	5290	5290	0
334	20240723	150800	41243900	5290	5290	5290	5290	0
335	20240723	150700	41243900	5290	5290	5290	5290	6
336	20240723	150600	41212160	5290	5290	5290	5290	0
337	20240723	150500	41212160	5290	5290	5290	5290	0
338	20240723	150400	41212160	5290	5290	5290	5290	0
339	20240723	150300	41212160	5290	5290	5290	5290	0
340	20240723	150200	41212160	5290	5290	5290	5290	0
341	20240723	150100	41212160	5290	5290	5290	5290	0
342	20240723	150000	41212160	5290	5290	5290	5290	0
343	20240723	145900	41212160	5290	5290	5290	5290	0
344	20240723	145800	41212160	5290	5290	5290	5290	0
345	20240723	145700	41212160	5290	5290	5290	5290	0
346	20240723	145600	41212160	5290	5290	5290	5290	0
347	20240723	145500	41212160	5290	5290	5290	5290	0
348	20240723	145400	41212160	5290	5290	5290	5290	0
349	20240723	145300	41212160	5290	5290	5290	5290	0
350	20240723	145200	41212160	5290	5290	5290	5290	0
351	20240723	145100	41212160	5290	5290	5290	5290	0
352	20240723	145000	41212160	5290	5290	5290	5290	0
353	20240723	144900	41212160	5290	5290	5290	5290	0
354	20240723	144800	41212160	5290	5290	5290	5290	0
355	20240723	144700	41212160	5290	5290	5290	5290	0
356	20240723	144600	41212160	5290	5290	5290	5290	0
357	20240723	144500	41212160	5290	5290	5290	5290	0
358	20240723	144400	41212160	5290	5290	5290	5290	5
359	20240723	144300	41185710	5300	5300	5300	5300	0
360	20240723	144200	41185710	5300	5300	5300	5300	0
361	20240723	144100	41185710	5300	5300	5300	5300	0
362	20240723	144000	41185710	5300	5300	5300	5300	0
363	20240723	143900	41185710	5300	5300	5300	5300	0
364	20240723	143800	41185710	5300	5300	5300	5300	0
365	20240723	143700	41185710	5300	5300	5300	5300	0
366	20240723	143600	41185710	5300	5300	5300	5300	0
367	20240723	143500	41185710	5300	5300	5300	5300	0
368	20240723	143400	41185710	5300	5300	5300	5300	0
369	20240723	143300	41185710	5300	5300	5300	5300	0
370	20240723	143200	41185710	5300	5300	5300	5300	0
371	20240723	143100	41185710	5300	5300	5300	5300	0
372	20240723	143000	41185710	5300	5300	5300	5300	0
373	20240723	142900	41185710	5300	5300	5300	5300	0
374	20240723	142800	41185710	5300	5300	5300	5300	0
375	20240723	142700	41185710	5300	5300	5300	5300	0
376	20240723	142600	41185710	5300	5290	5300	5290	80
377	20240723	142500	40762400	5280	5280	5280	5280	10
378	20240723	142400	40709600	5280	5270	5280	5270	45
379	20240723	142300	40472330	5260	5250	5260	5250	125
380	20240723	142200	39815600	5170	5200	5200	5170	470
381	20240723	142100	37380290	5230	5230	5230	5230	97
382	20240723	142000	36872980	5230	5230	5230	5230	0
383	20240723	141900	36872980	5230	5230	5230	5230	0
384	20240723	141800	36872980	5230	5230	5230	5230	0
385	20240723	141700	36872980	5230	5230	5230	5230	0
386	20240723	141600	36872980	5230	5230	5230	5230	0
387	20240723	141500	36872980	5230	5230	5230	5230	1
388	20240723	141400	36867750	5220	5220	5220	5220	0
389	20240723	141300	36867750	5220	5220	5220	5220	0
390	20240723	141200	36867750	5220	5210	5220	5210	128
391	20240723	141100	36199670	5180	5180	5180	5180	0
392	20240723	141000	36199670	5180	5180	5180	5180	0
393	20240723	140900	36199670	5180	5180	5180	5180	0
394	20240723	140800	36199670	5180	5180	5180	5180	0
395	20240723	140700	36199670	5180	5180	5180	5180	0
396	20240723	140600	36199670	5180	5180	5180	5180	0
397	20240723	140500	36199670	5180	5180	5180	5180	0
398	20240723	140400	36199670	5180	5210	5210	5180	1000
399	20240723	140300	31010240	5250	5290	5290	5250	912
400	20240723	140200	26209710	5340	5340	5340	5340	0
401	20240723	140100	26209710	5340	5340	5340	5340	0
402	20240723	140000	26209710	5340	5340	5340	5340	0
403	20240723	135900	26209710	5340	5340	5340	5340	0
404	20240723	135800	26209710	5340	5340	5340	5340	0
405	20240723	135700	26209710	5340	5340	5340	5340	0
406	20240723	135600	26209710	5340	5340	5340	5340	0
407	20240723	135500	26209710	5340	5340	5340	5340	0
408	20240723	135400	26209710	5340	5340	5340	5340	0
409	20240723	135300	26209710	5340	5340	5340	5340	0
410	20240723	135200	26209710	5340	5340	5340	5340	0
411	20240723	135100	26209710	5340	5340	5340	5340	0
412	20240723	135000	26209710	5340	5340	5340	5340	0
413	20240723	134900	26209710	5340	5340	5340	5340	0
414	20240723	134800	26209710	5340	5340	5340	5340	0
415	20240723	134700	26209710	5340	5340	5340	5340	0
416	20240723	134600	26209710	5340	5340	5340	5340	0
417	20240723	134500	26209710	5340	5340	5340	5340	0
418	20240723	134400	26209710	5340	5340	5340	5340	0
419	20240723	134300	26209710	5340	5340	5340	5340	0
420	20240723	134200	26209710	5340	5340	5340	5340	0
421	20240723	134100	26209710	5340	5340	5340	5340	0
422	20240723	134000	26209710	5340	5340	5340	5340	0
423	20240723	133900	26209710	5340	5340	5340	5340	0
424	20240723	133800	26209710	5340	5340	5340	5340	0
425	20240723	133700	26209710	5340	5340	5340	5340	0
426	20240723	133600	26209710	5340	5340	5340	5340	0
427	20240723	133500	26209710	5340	5340	5340	5340	0
428	20240723	133400	26209710	5340	5340	5340	5340	0
429	20240723	133300	26209710	5340	5340	5340	5340	0
430	20240723	133200	26209710	5340	5340	5340	5340	0
431	20240723	133100	26209710	5340	5340	5340	5340	0
432	20240723	133000	26209710	5340	5340	5340	5340	0
433	20240723	132900	26209710	5340	5340	5340	5340	0
434	20240723	132800	26209710	5340	5340	5340	5340	0
435	20240723	132700	26209710	5340	5340	5340	5340	0
436	20240723	132600	26209710	5340	5340	5340	5340	0
437	20240723	132500	26209710	5340	5340	5340	5340	0
438	20240723	132400	26209710	5340	5340	5340	5340	0
439	20240723	132300	26209710	5340	5340	5340	5340	0
440	20240723	132200	26209710	5340	5340	5340	5340	0
441	20240723	132100	26209710	5340	5340	5340	5340	0
442	20240723	132000	26209710	5340	5340	5340	5340	0
443	20240723	131900	26209710	5340	5340	5340	5340	0
444	20240723	131800	26209710	5340	5340	5340	5340	0
445	20240723	131700	26209710	5340	5340	5340	5340	0
446	20240723	131600	26209710	5340	5340	5340	5340	0
447	20240723	131500	26209710	5340	5340	5340	5340	0
448	20240723	131400	26209710	5340	5340	5340	5340	0
449	20240723	131300	26209710	5340	5340	5340	5340	0
450	20240723	131200	26209710	5340	5340	5340	5340	0
451	20240723	131100	26209710	5340	5340	5340	5340	0
452	20240723	131000	26209710	5340	5340	5340	5340	0
453	20240723	130900	26209710	5340	5340	5340	5340	0
454	20240723	130800	26209710	5340	5340	5340	5340	0
455	20240723	130700	26209710	5340	5340	5340	5340	0
456	20240723	130600	26209710	5340	5340	5340	5340	0
457	20240723	130500	26209710	5340	5340	5340	5340	5
458	20240723	130400	26183010	5290	5280	5290	5280	339
459	20240723	130300	24390090	5280	5280	5280	5280	0
460	20240723	130200	24390090	5280	5280	5280	5280	0
461	20240723	130100	24390090	5280	5280	5280	5280	0
462	20240723	130000	24390090	5280	5280	5280	5280	5
463	20240723	125900	24363690	5260	5260	5260	5260	0
464	20240723	125800	24363690	5260	5260	5260	5260	40
465	20240723	125700	24153290	5280	5280	5280	5280	0
466	20240723	125600	24153290	5280	5280	5280	5280	0
467	20240723	125500	24153290	5280	5280	5280	5280	4
468	20240723	125400	24132170	5260	5260	5260	5260	0
469	20240723	125300	24132170	5260	5260	5260	5260	0
470	20240723	125200	24132170	5260	5260	5260	5260	0
471	20240723	125100	24132170	5260	5260	5260	5260	0
472	20240723	125000	24132170	5260	5260	5260	5260	0
473	20240723	124900	24132170	5260	5260	5260	5260	0
474	20240723	124800	24132170	5260	5260	5260	5260	0
475	20240723	124700	24132170	5260	5260	5260	5260	0
476	20240723	124600	24132170	5260	5260	5260	5260	0
477	20240723	124500	24132170	5260	5260	5260	5260	0
478	20240723	124400	24132170	5260	5260	5260	5260	0
479	20240723	124300	24132170	5260	5260	5260	5260	0
480	20240723	124200	24132170	5260	5260	5260	5260	0
481	20240723	124100	24132170	5260	5260	5260	5260	0
482	20240723	124000	24132170	5260	5260	5260	5260	0
483	20240723	123900	24132170	5260	5260	5260	5260	0
484	20240723	123800	24132170	5260	5260	5260	5260	0
485	20240723	123700	24132170	5260	5260	5260	5260	0
486	20240723	123600	24132170	5260	5260	5260	5260	0
487	20240723	123500	24132170	5260	5260	5260	5260	0
488	20240723	123400	24132170	5260	5260	5260	5260	0
489	20240723	123300	24132170	5260	5260	5260	5260	0
490	20240723	123200	24132170	5260	5260	5260	5260	33
491	20240723	123100	23958590	5250	5250	5250	5250	0
492	20240723	123000	23958590	5250	5250	5250	5250	0
493	20240723	122900	23958590	5250	5250	5250	5250	0
494	20240723	122800	23958590	5250	5250	5250	5250	0
495	20240723	122700	23958590	5250	5250	5250	5250	1
496	20240723	122600	23953340	5260	5270	5270	5260	166
497	20240723	122500	23080170	5280	5280	5280	5280	0
498	20240723	122400	23080170	5280	5280	5280	5280	0
499	20240723	122300	23080170	5280	5280	5280	5280	0
500	20240723	122200	23080170	5280	5280	5280	5280	0
501	20240723	122100	23080170	5280	5280	5280	5280	0
502	20240723	122000	23080170	5280	5280	5280	5280	0
503	20240723	121900	23080170	5280	5280	5280	5280	25
504	20240723	121800	22948170	5280	5280	5280	5280	45
505	20240723	121700	22710570	5280	5280	5280	5280	0
506	20240723	121600	22710570	5280	5280	5280	5280	0
507	20240723	121500	22710570	5280	5280	5280	5280	0
508	20240723	121400	22710570	5280	5280	5280	5280	5
509	20240723	121300	22684170	5260	5260	5260	5260	0
510	20240723	121200	22684170	5260	5260	5260	5260	0
511	20240723	121100	22684170	5260	5260	5260	5260	0
512	20240723	121000	22684170	5260	5260	5260	5260	0
513	20240723	120900	22684170	5260	5260	5260	5260	0
514	20240723	120800	22684170	5260	5260	5260	5260	0
515	20240723	120700	22684170	5260	5260	5260	5260	0
516	20240723	120600	22684170	5260	5260	5260	5260	0
517	20240723	120500	22684170	5260	5260	5260	5260	132
518	20240723	120400	21989850	5260	5260	5260	5260	0
519	20240723	120300	21989850	5260	5260	5260	5260	206
520	20240723	120200	20906290	5270	5270	5270	5270	0
521	20240723	120100	20906290	5270	5270	5270	5270	0
522	20240723	120000	20906290	5270	5270	5270	5270	0
523	20240723	115900	20906290	5270	5270	5270	5270	0
524	20240723	115800	20906290	5270	5270	5270	5270	0
525	20240723	115700	20906290	5270	5270	5270	5270	0
526	20240723	115600	20906290	5270	5270	5270	5270	0
527	20240723	115500	20906290	5270	5270	5270	5270	0
528	20240723	115400	20906290	5270	5270	5270	5270	0
529	20240723	115300	20906290	5270	5270	5270	5270	0
530	20240723	115200	20906290	5270	5270	5270	5270	6
531	20240723	115100	20874670	5200	5200	5200	5200	0
532	20240723	115000	20874670	5200	5230	5230	5200	197
533	20240723	114900	19848650	5290	5290	5290	5290	0
534	20240723	114800	19848650	5290	5290	5290	5290	0
535	20240723	114700	19848650	5290	5290	5290	5290	0
536	20240723	114600	19848650	5290	5290	5290	5290	0
537	20240723	114500	19848650	5290	5290	5290	5290	0
538	20240723	114400	19848650	5290	5290	5290	5290	0
539	20240723	114300	19848650	5290	5290	5290	5290	0
540	20240723	114200	19848650	5290	5290	5290	5290	0
541	20240723	114100	19848650	5290	5290	5290	5290	0
542	20240723	114000	19848650	5290	5290	5290	5290	0
543	20240723	113900	19848650	5290	5290	5290	5290	0
544	20240723	113800	19848650	5290	5290	5290	5290	0
545	20240723	113700	19848650	5290	5290	5290	5290	0
546	20240723	113600	19848650	5290	5290	5290	5290	0
547	20240723	113500	19848650	5290	5270	5290	5270	42
548	20240723	113400	19627150	5220	5220	5220	5220	0
549	20240723	113300	19627150	5220	5220	5220	5220	0
550	20240723	113200	19627150	5220	5230	5230	5220	100
551	20240723	113100	19105100	5280	5280	5280	5280	0
552	20240723	113000	19105100	5280	5280	5280	5280	0
553	20240723	112900	19105100	5280	5280	5280	5280	0
554	20240723	112800	19105100	5280	5280	5280	5280	0
555	20240723	112700	19105100	5280	5280	5280	5280	0
556	20240723	112600	19105100	5280	5280	5280	5280	0
557	20240723	112500	19105100	5280	5280	5280	5280	0
558	20240723	112400	19105100	5280	5260	5280	5260	108
559	20240723	112300	18535150	5200	5200	5200	5200	0
560	20240723	112200	18535150	5200	5200	5200	5200	0
561	20240723	112100	18535150	5200	5200	5200	5200	0
562	20240723	112000	18535150	5200	5200	5200	5200	0
563	20240723	111900	18535150	5200	5200	5200	5200	0
564	20240723	111800	18535150	5200	5200	5200	5200	0
565	20240723	111700	18535150	5200	5200	5200	5200	0
566	20240723	111600	18535150	5200	5200	5200	5200	0
567	20240723	111500	18535150	5200	5200	5200	5200	0
568	20240723	111400	18535150	5200	5200	5200	5200	0
569	20240723	111300	18535150	5200	5200	5200	5200	0
570	20240723	111200	18535150	5200	5200	5200	5200	0
571	20240723	111100	18535150	5200	5200	5200	5200	0
572	20240723	111000	18535150	5200	5200	5200	5200	0
573	20240723	110900	18535150	5200	5220	5220	5200	95
574	20240723	110800	18040990	5270	5270	5270	5270	0
575	20240723	110700	18040990	5270	5270	5270	5270	0
576	20240723	110600	18040990	5270	5270	5270	5270	6
577	20240723	110500	18009370	5260	5260	5260	5260	0
578	20240723	110400	18009370	5260	5260	5260	5260	0
579	20240723	110300	18009370	5260	5260	5260	5260	0
580	20240723	110200	18009370	5260	5260	5260	5260	0
581	20240723	110100	18009370	5260	5260	5260	5260	0
582	20240723	110000	18009370	5260	5230	5260	5230	22
583	20240723	105900	17894220	5220	5220	5220	5220	0
584	20240723	105800	17894220	5220	5220	5220	5220	0
585	20240723	105700	17894220	5220	5220	5220	5220	0
586	20240723	105600	17894220	5220	5220	5220	5220	0
587	20240723	105500	17894220	5220	5220	5220	5220	0
588	20240723	105400	17894220	5220	5220	5220	5220	0
589	20240723	105300	17894220	5220	5220	5220	5220	0
590	20240723	105200	17894220	5220	5220	5220	5220	0
591	20240723	105100	17894220	5220	5220	5220	5220	0
592	20240723	105000	17894220	5220	5220	5220	5220	0
593	20240723	104900	17894220	5220	5220	5220	5220	0
594	20240723	104800	17894220	5220	5220	5220	5220	0
595	20240723	104700	17894220	5220	5220	5220	5220	0
596	20240723	104600	17894220	5220	5220	5220	5220	0
597	20240723	104500	17894220	5220	5220	5220	5220	0
598	20240723	104400	17894220	5220	5220	5220	5220	0
599	20240723	104300	17894220	5220	5220	5220	5220	11
600	20240723	104200	17836800	5200	5200	5200	5200	78
601	20240723	104100	17431200	5200	5200	5200	5200	0
602	20240723	104000	17431200	5200	5200	5200	5200	0
603	20240723	103900	17431200	5200	5200	5200	5200	0
604	20240723	103800	17431200	5200	5200	5200	5200	0
605	20240723	103700	17431200	5200	5200	5200	5200	0
606	20240723	103600	17431200	5200	5200	5200	5200	0
607	20240723	103500	17431200	5200	5200	5200	5200	0
608	20240723	103400	17431200	5200	5200	5200	5200	0
609	20240723	103300	17431200	5200	5200	5200	5200	0
610	20240723	103200	17431200	5200	5200	5200	5200	0
611	20240723	103100	17431200	5200	5200	5200	5200	0
612	20240723	103000	17431200	5200	5200	5200	5200	0
613	20240723	102900	17431200	5200	5200	5200	5200	0
614	20240723	102800	17431200	5200	5200	5200	5200	0
615	20240723	102700	17431200	5200	5220	5220	5200	548
616	20240723	102600	14581050	5230	5230	5230	5230	1
617	20240723	102500	14575820	5230	5230	5230	5230	0
618	20240723	102400	14575820	5230	5230	5230	5230	2
619	20240723	102300	14565360	5260	5260	5260	5260	0
620	20240723	102200	14565360	5260	5260	5260	5260	0
621	20240723	102100	14565360	5260	5260	5260	5260	0
622	20240723	102000	14565360	5260	5260	5260	5260	0
623	20240723	101900	14565360	5260	5260	5260	5260	0
624	20240723	101800	14565360	5260	5260	5260	5260	0
625	20240723	101700	14565360	5260	5260	5260	5260	0
626	20240723	101600	14565360	5260	5260	5260	5260	0
627	20240723	101500	14565360	5260	5260	5260	5260	0
628	20240723	101400	14565360	5260	5260	5260	5260	0
629	20240723	101300	14565360	5260	5260	5260	5260	0
630	20240723	101200	14565360	5260	5260	5260	5260	0
631	20240723	101100	14565360	5260	5260	5260	5260	0
632	20240723	101000	14565360	5260	5260	5260	5260	0
633	20240723	100900	14565360	5260	5260	5260	5260	0
634	20240723	100800	14565360	5260	5260	5260	5260	0
635	20240723	100700	14565360	5260	5260	5260	5260	2
636	20240723	100600	14554840	5260	5260	5260	5260	18
637	20240723	100500	14460160	5260	5260	5260	5260	0
638	20240723	100400	14460160	5260	5260	5260	5260	0
639	20240723	100300	14460160	5260	5260	5260	5260	0
640	20240723	100200	14460160	5260	5260	5260	5260	0
641	20240723	100100	14460160	5260	5260	5260	5260	0
642	20240723	100000	14460160	5260	5260	5260	5260	0
643	20240723	095900	14460160	5260	5260	5260	5260	0
644	20240723	095800	14460160	5260	5260	5260	5260	0
645	20240723	095700	14460160	5260	5260	5260	5260	0
646	20240723	095600	14460160	5260	5260	5260	5260	1
647	20240723	095500	14454900	5230	5230	5230	5230	0
648	20240723	095400	14454900	5230	5230	5230	5230	0
649	20240723	095300	14454900	5230	5230	5230	5230	0
650	20240723	095200	14454900	5230	5230	5230	5230	0
651	20240723	095100	14454900	5230	5230	5230	5230	0
652	20240723	095000	14454900	5230	5230	5230	5230	7
653	20240723	094900	14418290	5230	5230	5230	5230	4
654	20240723	094800	14397370	5230	5230	5230	5230	4
655	20240723	094700	14376450	5210	5210	5210	5210	0
656	20240723	094600	14376450	5210	5230	5230	5210	30
657	20240723	094500	14219890	5230	5230	5230	5230	0
658	20240723	094400	14219890	5230	5230	5230	5230	10
659	20240723	094300	14167590	5250	5250	5250	5250	0
660	20240723	094200	14167590	5250	5250	5250	5250	0
661	20240723	094100	14167590	5250	5250	5250	5250	0
662	20240723	094000	14167590	5250	5250	5250	5250	0
663	20240723	093900	14167590	5250	5250	5250	5250	0
664	20240723	093800	14167590	5250	5250	5250	5250	0
665	20240723	093700	14167590	5250	5250	5250	5250	0
666	20240723	093600	14167590	5250	5250	5250	5250	0
667	20240723	093500	14167590	5250	5250	5250	5250	0
668	20240723	093400	14167590	5250	5250	5250	5250	0
669	20240723	093300	14167590	5250	5250	5250	5250	0
670	20240723	093200	14167590	5250	5250	5250	5250	0
671	20240723	093100	14167590	5250	5250	5250	5250	0
672	20240723	093000	14167590	5250	5250	5250	5250	1
673	20240723	092900	14162340	5250	5250	5250	5250	0
674	20240723	092800	14162340	5250	5260	5260	5250	2003
675	20240723	092700	3646560	5280	5280	5280	5280	0
676	20240723	092600	3646560	5280	5280	5280	5280	0
677	20240723	092500	3646560	5280	5280	5280	5280	0
678	20240723	092400	3646560	5280	5280	5280	5280	0
679	20240723	092300	3646560	5280	5280	5280	5280	0
680	20240723	092200	3646560	5280	5280	5280	5280	0
681	20240723	092100	3646560	5280	5280	5280	5280	1
682	20240723	092000	3641280	5260	5260	5260	5260	0
683	20240723	091900	3641280	5260	5260	5260	5260	0
684	20240723	091800	3641280	5260	5260	5260	5260	0
685	20240723	091700	3641280	5260	5260	5260	5260	0
686	20240723	091600	3641280	5260	5260	5260	5260	462
687	20240723	091500	1211160	5250	5250	5250	5250	0
688	20240723	091400	1211160	5250	5250	5250	5250	0
689	20240723	091300	1211160	5250	5250	5250	5250	4
690	20240723	091200	1190160	5250	5250	5250	5250	0
691	20240723	091100	1190160	5250	5250	5250	5250	0
692	20240723	091000	1190160	5250	5250	5250	5250	0
693	20240723	090900	1190160	5250	5250	5250	5250	0
694	20240723	090800	1190160	5250	5250	5250	5250	0
695	20240723	090700	1190160	5250	5250	5250	5250	0
696	20240723	090600	1190160	5250	5250	5250	5250	12
697	20240723	090500	1127160	5250	5250	5250	5250	0
698	20240723	090400	1127160	5250	5250	5250	5250	0
699	20240723	090300	1127160	5250	5250	5250	5250	1
700	20240723	090200	1121910	5250	5250	5250	5250	100
701	20240723	090100	596910	5250	5250	5250	5250	0
702	20240723	090000	596910	5250	5190	5250	5190	115