KissMeData/067170/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194300	59733015	4065	4065	4065	4065	311
3	20240723	194200	59733015	4065	4065	4065	4065	0
4	20240723	194100	59733015	4065	4065	4065	4065	0
5	20240723	194000	59733015	4065	4065	4065	4065	0
6	20240723	193900	59733015	4065	4065	4065	4065	0
7	20240723	193800	59733015	4065	4065	4065	4065	0
8	20240723	193700	59733015	4065	4065	4065	4065	0
9	20240723	193600	59733015	4065	4065	4065	4065	0
10	20240723	193500	59733015	4065	4065	4065	4065	0
11	20240723	193400	59733015	4065	4065	4065	4065	0
12	20240723	193300	59733015	4065	4065	4065	4065	0
13	20240723	193200	59733015	4065	4065	4065	4065	0
14	20240723	193100	59733015	4065	4065	4065	4065	0
15	20240723	193000	59733015	4065	4065	4065	4065	0
16	20240723	192900	59733015	4065	4065	4065	4065	0
17	20240723	192800	59733015	4065	4065	4065	4065	0
18	20240723	192700	59733015	4065	4065	4065	4065	0
19	20240723	192600	59733015	4065	4065	4065	4065	0
20	20240723	192500	59733015	4065	4065	4065	4065	0
21	20240723	192400	59733015	4065	4065	4065	4065	0
22	20240723	192300	59733015	4065	4065	4065	4065	0
23	20240723	192200	59733015	4065	4065	4065	4065	0
24	20240723	192100	59733015	4065	4065	4065	4065	0
25	20240723	192000	59733015	4065	4065	4065	4065	0
26	20240723	191900	59733015	4065	4065	4065	4065	0
27	20240723	191800	59733015	4065	4065	4065	4065	0
28	20240723	191700	59733015	4065	4065	4065	4065	0
29	20240723	191600	59733015	4065	4065	4065	4065	0
30	20240723	191500	59733015	4065	4065	4065	4065	0
31	20240723	191400	59733015	4065	4065	4065	4065	0
32	20240723	191300	59733015	4065	4065	4065	4065	311
33	20240723	191200	59733015	4065	4065	4065	4065	0
34	20240723	191100	59733015	4065	4065	4065	4065	0
35	20240723	191000	59733015	4065	4065	4065	4065	0
36	20240723	190900	59733015	4065	4065	4065	4065	0
37	20240723	190800	59733015	4065	4065	4065	4065	0
38	20240723	190700	59733015	4065	4065	4065	4065	0
39	20240723	190600	59733015	4065	4065	4065	4065	0
40	20240723	190500	59733015	4065	4065	4065	4065	0
41	20240723	190400	59733015	4065	4065	4065	4065	0
42	20240723	190300	59733015	4065	4065	4065	4065	0
43	20240723	190200	59733015	4065	4065	4065	4065	0
44	20240723	190100	59733015	4065	4065	4065	4065	0
45	20240723	190000	59733015	4065	4065	4065	4065	0
46	20240723	185900	59733015	4065	4065	4065	4065	0
47	20240723	185800	59733015	4065	4065	4065	4065	0
48	20240723	185700	59733015	4065	4065	4065	4065	0
49	20240723	185600	59733015	4065	4065	4065	4065	0
50	20240723	185500	59733015	4065	4065	4065	4065	0
51	20240723	185400	59733015	4065	4065	4065	4065	0
52	20240723	185300	59733015	4065	4065	4065	4065	0
53	20240723	185200	59733015	4065	4065	4065	4065	0
54	20240723	185100	59733015	4065	4065	4065	4065	0
55	20240723	185000	59733015	4065	4065	4065	4065	0
56	20240723	184900	59733015	4065	4065	4065	4065	0
57	20240723	184800	59733015	4065	4065	4065	4065	0
58	20240723	184700	59733015	4065	4065	4065	4065	0
59	20240723	184600	59733015	4065	4065	4065	4065	0
60	20240723	184500	59733015	4065	4065	4065	4065	0
61	20240723	184400	59733015	4065	4065	4065	4065	0
62	20240723	184300	59733015	4065	4065	4065	4065	311
63	20240723	184200	59733015	4065	4065	4065	4065	0
64	20240723	184100	59733015	4065	4065	4065	4065	0
65	20240723	184000	59733015	4065	4065	4065	4065	0
66	20240723	183900	59733015	4065	4065	4065	4065	0
67	20240723	183800	59733015	4065	4065	4065	4065	0
68	20240723	183700	59733015	4065	4065	4065	4065	0
69	20240723	183600	59733015	4065	4065	4065	4065	0
70	20240723	183500	59733015	4065	4065	4065	4065	0
71	20240723	183400	59733015	4065	4065	4065	4065	0
72	20240723	183300	59733015	4065	4065	4065	4065	0
73	20240723	183200	59733015	4065	4065	4065	4065	0
74	20240723	183100	59733015	4065	4065	4065	4065	0
75	20240723	183000	59733015	4065	4065	4065	4065	0
76	20240723	182900	59733015	4065	4065	4065	4065	0
77	20240723	182800	59733015	4065	4065	4065	4065	0
78	20240723	182700	59733015	4065	4065	4065	4065	0
79	20240723	182600	59733015	4065	4065	4065	4065	0
80	20240723	182500	59733015	4065	4065	4065	4065	0
81	20240723	182400	59733015	4065	4065	4065	4065	0
82	20240723	182300	59733015	4065	4065	4065	4065	0
83	20240723	182200	59733015	4065	4065	4065	4065	0
84	20240723	182100	59733015	4065	4065	4065	4065	0
85	20240723	182000	59733015	4065	4065	4065	4065	0
86	20240723	181900	59733015	4065	4065	4065	4065	0
87	20240723	181800	59733015	4065	4065	4065	4065	0
88	20240723	181700	59733015	4065	4065	4065	4065	0
89	20240723	181600	59733015	4065	4065	4065	4065	0
90	20240723	181500	59733015	4065	4065	4065	4065	0
91	20240723	181400	59733015	4065	4065	4065	4065	0
92	20240723	181300	59733015	4065	4065	4065	4065	311
93	20240723	181200	59733015	4065	4065	4065	4065	0
94	20240723	181100	59733015	4065	4065	4065	4065	0
95	20240723	181000	59733015	4065	4065	4065	4065	0
96	20240723	180900	59733015	4065	4065	4065	4065	0
97	20240723	180800	59733015	4065	4065	4065	4065	0
98	20240723	180700	59733015	4065	4065	4065	4065	0
99	20240723	180600	59733015	4065	4065	4065	4065	0
100	20240723	180500	59733015	4065	4065	4065	4065	0
101	20240723	180400	59733015	4065	4065	4065	4065	0
102	20240723	180300	59733015	4065	4065	4065	4065	0
103	20240723	180200	59733015	4065	4065	4065	4065	0
104	20240723	180100	59733015	4065	4065	4065	4065	0
105	20240723	180000	59733015	4065	4065	4065	4065	0
106	20240723	175900	59733015	4065	4065	4065	4065	0
107	20240723	175800	59733015	4065	4065	4065	4065	0
108	20240723	175700	59733015	4065	4065	4065	4065	0
109	20240723	175600	59733015	4065	4065	4065	4065	0
110	20240723	175500	59733015	4065	4065	4065	4065	0
111	20240723	175400	59733015	4065	4065	4065	4065	0
112	20240723	175300	59733015	4065	4065	4065	4065	0
113	20240723	175200	59733015	4065	4065	4065	4065	0
114	20240723	175100	59733015	4065	4065	4065	4065	0
115	20240723	175000	59733015	4065	4065	4065	4065	0
116	20240723	174900	59733015	4065	4065	4065	4065	0
117	20240723	174800	59733015	4065	4065	4065	4065	0
118	20240723	174700	59733015	4065	4065	4065	4065	0
119	20240723	174600	59733015	4065	4065	4065	4065	0
120	20240723	174500	59733015	4065	4065	4065	4065	0
121	20240723	174400	59733015	4065	4065	4065	4065	0
122	20240723	174300	59733015	4065	4065	4065	4065	311
123	20240723	174200	59733015	4065	4065	4065	4065	0
124	20240723	174100	59733015	4065	4065	4065	4065	0
125	20240723	174000	59733015	4065	4065	4065	4065	0
126	20240723	173900	59733015	4065	4065	4065	4065	0
127	20240723	173800	59733015	4065	4065	4065	4065	0
128	20240723	173700	59733015	4065	4065	4065	4065	0
129	20240723	173600	59733015	4065	4065	4065	4065	0
130	20240723	173500	59733015	4065	4065	4065	4065	0
131	20240723	173400	59733015	4065	4065	4065	4065	0
132	20240723	173300	59733015	4065	4065	4065	4065	0
133	20240723	173200	59733015	4065	4065	4065	4065	0
134	20240723	173100	59733015	4065	4065	4065	4065	0
135	20240723	173000	59733015	4065	4065	4065	4065	0
136	20240723	172900	59733015	4065	4065	4065	4065	0
137	20240723	172800	59733015	4065	4065	4065	4065	0
138	20240723	172700	59733015	4065	4065	4065	4065	0
139	20240723	172600	59733015	4065	4065	4065	4065	0
140	20240723	172500	59733015	4065	4065	4065	4065	0
141	20240723	172400	59733015	4065	4065	4065	4065	0
142	20240723	172300	59733015	4065	4065	4065	4065	0
143	20240723	172200	59733015	4065	4065	4065	4065	0
144	20240723	172100	59733015	4065	4065	4065	4065	0
145	20240723	172000	59733015	4065	4065	4065	4065	0
146	20240723	171900	59733015	4065	4065	4065	4065	0
147	20240723	171800	59733015	4065	4065	4065	4065	0
148	20240723	171700	59733015	4065	4065	4065	4065	0
149	20240723	171600	59733015	4065	4065	4065	4065	0
150	20240723	171500	59733015	4065	4065	4065	4065	0
151	20240723	171400	59733015	4065	4065	4065	4065	0
152	20240723	171300	59733015	4065	4065	4065	4065	311
153	20240723	171200	59733015	4065	4065	4065	4065	0
154	20240723	171100	59733015	4065	4065	4065	4065	0
155	20240723	171000	59733015	4065	4065	4065	4065	0
156	20240723	170900	59733015	4065	4065	4065	4065	0
157	20240723	170800	59733015	4065	4065	4065	4065	0
158	20240723	170700	59733015	4065	4065	4065	4065	0
159	20240723	170600	59733015	4065	4065	4065	4065	0
160	20240723	170500	59733015	4065	4065	4065	4065	0
161	20240723	170400	59733015	4065	4065	4065	4065	0
162	20240723	170300	59733015	4065	4065	4065	4065	0
163	20240723	170200	59733015	4065	4065	4065	4065	0
164	20240723	170100	59733015	4065	4065	4065	4065	0
165	20240723	170000	59733015	4065	4065	4065	4065	0
166	20240723	165900	59733015	4065	4065	4065	4065	0
167	20240723	165800	59733015	4065	4065	4065	4065	0
168	20240723	165700	59733015	4065	4065	4065	4065	0
169	20240723	165600	59733015	4065	4065	4065	4065	0
170	20240723	165500	59733015	4065	4065	4065	4065	0
171	20240723	165400	59733015	4065	4065	4065	4065	0
172	20240723	165300	59733015	4065	4065	4065	4065	0
173	20240723	165200	59733015	4065	4065	4065	4065	0
174	20240723	165100	59733015	4065	4065	4065	4065	0
175	20240723	165000	59733015	4065	4065	4065	4065	0
176	20240723	164900	59733015	4065	4065	4065	4065	0
177	20240723	164800	59733015	4065	4065	4065	4065	0
178	20240723	164700	59733015	4065	4065	4065	4065	0
179	20240723	164600	59733015	4065	4065	4065	4065	0
180	20240723	164500	59733015	4065	4065	4065	4065	0
181	20240723	164400	59733015	4065	4065	4065	4065	0
182	20240723	164300	59733015	4065	4065	4065	4065	311
183	20240723	164200	59733015	4065	4065	4065	4065	0
184	20240723	164100	59733015	4065	4065	4065	4065	0
185	20240723	164000	59733015	4065	4065	4065	4065	0
186	20240723	163900	59733015	4065	4065	4065	4065	0
187	20240723	163800	59733015	4065	4065	4065	4065	0
188	20240723	163700	59733015	4065	4065	4065	4065	0
189	20240723	163600	59733015	4065	4065	4065	4065	0
190	20240723	163500	59733015	4065	4065	4065	4065	0
191	20240723	163400	59733015	4065	4065	4065	4065	0
192	20240723	163300	59733015	4065	4065	4065	4065	0
193	20240723	163200	59733015	4065	4065	4065	4065	0
194	20240723	163100	59733015	4065	4065	4065	4065	0
195	20240723	163000	59733015	4065	4065	4065	4065	0
196	20240723	162900	59733015	4065	4065	4065	4065	0
197	20240723	162800	59733015	4065	4065	4065	4065	0
198	20240723	162700	59733015	4065	4065	4065	4065	0
199	20240723	162600	59733015	4065	4065	4065	4065	0
200	20240723	162500	59733015	4065	4065	4065	4065	0
201	20240723	162400	59733015	4065	4065	4065	4065	0
202	20240723	162300	59733015	4065	4065	4065	4065	0
203	20240723	162200	59733015	4065	4065	4065	4065	0
204	20240723	162100	59733015	4065	4065	4065	4065	0
205	20240723	162000	59733015	4065	4065	4065	4065	0
206	20240723	161900	59733015	4065	4065	4065	4065	0
207	20240723	161800	59733015	4065	4065	4065	4065	0
208	20240723	161700	59733015	4065	4065	4065	4065	0
209	20240723	161600	59733015	4065	4065	4065	4065	0
210	20240723	161500	59733015	4065	4065	4065	4065	0
211	20240723	161400	59733015	4065	4065	4065	4065	0
212	20240723	161300	59733015	4065	4065	4065	4065	311
213	20240723	161200	59733015	4065	4065	4065	4065	0
214	20240723	161100	59733015	4065	4065	4065	4065	0
215	20240723	161000	59733015	4065	4065	4065	4065	0
216	20240723	160900	59733015	4065	4065	4065	4065	0
217	20240723	160800	59733015	4065	4065	4065	4065	0
218	20240723	160700	59733015	4065	4065	4065	4065	0
219	20240723	160600	59733015	4065	4065	4065	4065	0
220	20240723	160500	59733015	4065	4065	4065	4065	0
221	20240723	160400	59733015	4065	4065	4065	4065	0
222	20240723	160300	59733015	4065	4065	4065	4065	0
223	20240723	160200	59733015	4065	4065	4065	4065	0
224	20240723	160100	59733015	4065	4065	4065	4065	0
225	20240723	160000	59733015	4065	4065	4065	4065	0
226	20240723	155900	59733015	4065	4065	4065	4065	0
227	20240723	155800	59733015	4065	4065	4065	4065	0
228	20240723	155700	59733015	4065	4065	4065	4065	0
229	20240723	155600	59733015	4065	4065	4065	4065	0
230	20240723	155500	59733015	4065	4065	4065	4065	0
231	20240723	155400	59733015	4065	4065	4065	4065	0
232	20240723	155300	59733015	4065	4065	4065	4065	0
233	20240723	155200	59733015	4065	4065	4065	4065	0
234	20240723	155100	59733015	4065	4065	4065	4065	0
235	20240723	155000	59733015	4065	4065	4065	4065	0
236	20240723	154900	59733015	4065	4065	4065	4065	0
237	20240723	154800	59733015	4065	4065	4065	4065	0
238	20240723	154700	59733015	4065	4065	4065	4065	0
239	20240723	154600	59733015	4065	4065	4065	4065	0
240	20240723	154500	59733015	4065	4065	4065	4065	0
241	20240723	154400	59733015	4065	4065	4065	4065	0
242	20240723	154300	59733015	4065	4065	4065	4065	311
243	20240723	154200	59733015	4065	4065	4065	4065	0
244	20240723	154100	59733015	4065	4065	4065	4065	0
245	20240723	154000	59733015	4065	4065	4065	4065	0
246	20240723	153900	59733015	4065	4065	4065	4065	0
247	20240723	153800	59733015	4065	4065	4065	4065	0
248	20240723	153700	59733015	4065	4065	4065	4065	0
249	20240723	153600	59733015	4065	4065	4065	4065	0
250	20240723	153500	59733015	4065	4065	4065	4065	0
251	20240723	153400	59733015	4065	4065	4065	4065	0
252	20240723	153300	59733015	4065	4065	4065	4065	0
253	20240723	153200	59733015	4065	4065	4065	4065	0
254	20240723	153100	59733015	4065	4065	4065	4065	0
255	20240723	153000	59733015	4065	4065	4065	4065	311
256	20240723	152900	58468800	4100	4100	4100	4100	0
257	20240723	152800	58468800	4100	4100	4100	4100	0
258	20240723	152700	58468800	4100	4100	4100	4100	0
259	20240723	152600	58468800	4100	4100	4100	4100	0
260	20240723	152500	58468800	4100	4100	4100	4100	0
261	20240723	152400	58468800	4100	4100	4100	4100	0
262	20240723	152300	58468800	4100	4100	4100	4100	0
263	20240723	152200	58468800	4100	4100	4100	4100	0
264	20240723	152100	58468800	4100	4100	4100	4100	0
265	20240723	152000	58468800	4100	4100	4100	4100	0
266	20240723	151900	58468800	4100	4100	4100	4100	3
267	20240723	151800	58456500	4080	4080	4080	4080	0
268	20240723	151700	58456500	4080	4080	4080	4080	0
269	20240723	151600	58456500	4080	4080	4080	4080	0
270	20240723	151500	58456500	4080	4080	4080	4080	0
271	20240723	151400	58456500	4080	4080	4080	4080	0
272	20240723	151300	58456500	4080	4080	4080	4080	0
273	20240723	151200	58456500	4080	4080	4080	4080	1
274	20240723	151100	58452420	4080	4080	4080	4080	10
275	20240723	151000	58411620	4080	4080	4080	4080	0
276	20240723	150900	58411620	4080	4080	4080	4080	0
277	20240723	150800	58411620	4080	4080	4080	4080	0
278	20240723	150700	58411620	4080	4080	4080	4080	0
279	20240723	150600	58411620	4080	4080	4080	4080	0
280	20240723	150500	58411620	4080	4080	4080	4080	0
281	20240723	150400	58411620	4080	4080	4080	4080	0
282	20240723	150300	58411620	4080	4080	4080	4080	0
283	20240723	150200	58411620	4080	4080	4080	4080	0
284	20240723	150100	58411620	4080	4080	4080	4080	0
285	20240723	150000	58411620	4080	4080	4080	4080	0
286	20240723	145900	58411620	4080	4080	4080	4080	0
287	20240723	145800	58411620	4080	4075	4080	4075	100
288	20240723	145700	58003635	4075	4075	4075	4075	0
289	20240723	145600	58003635	4075	4075	4075	4075	143
290	20240723	145500	57420910	4075	4075	4075	4075	0
291	20240723	145400	57420910	4075	4075	4075	4075	0
292	20240723	145300	57420910	4075	4075	4075	4075	0
293	20240723	145200	57420910	4075	4075	4075	4075	2
294	20240723	145100	57412760	4070	4070	4070	4070	0
295	20240723	145000	57412760	4070	4070	4070	4070	0
296	20240723	144900	57412760	4070	4070	4070	4070	0
297	20240723	144800	57412760	4070	4070	4070	4070	0
298	20240723	144700	57412760	4070	4070	4070	4070	0
299	20240723	144600	57412760	4070	4070	4070	4070	1
300	20240723	144500	57408690	4070	4070	4070	4070	0
301	20240723	144400	57408690	4070	4070	4070	4070	0
302	20240723	144300	57408690	4070	4070	4070	4070	4
303	20240723	144200	57392410	4065	4065	4065	4065	70
304	20240723	144100	57107860	4065	4065	4065	4065	0
305	20240723	144000	57107860	4065	4065	4065	4065	0
306	20240723	143900	57107860	4065	4065	4065	4065	0
307	20240723	143800	57107860	4065	4065	4065	4065	0
308	20240723	143700	57107860	4065	4065	4065	4065	0
309	20240723	143600	57107860	4065	4065	4065	4065	3
310	20240723	143500	57095665	4065	4065	4065	4065	0
311	20240723	143400	57095665	4065	4065	4065	4065	0
312	20240723	143300	57095665	4065	4065	4065	4065	0
313	20240723	143200	57095665	4065	4065	4065	4065	0
314	20240723	143100	57095665	4065	4065	4065	4065	0
315	20240723	143000	57095665	4065	4065	4065	4065	0
316	20240723	142900	57095665	4065	4065	4065	4065	19
317	20240723	142800	57018430	4065	4065	4065	4065	0
318	20240723	142700	57018430	4065	4065	4065	4065	0
319	20240723	142600	57018430	4065	4065	4065	4065	0
320	20240723	142500	57018430	4065	4065	4065	4065	0
321	20240723	142400	57018430	4065	4065	4065	4065	0
322	20240723	142300	57018430	4065	4065	4065	4065	81
323	20240723	142200	56689165	4065	4065	4065	4065	0
324	20240723	142100	56689165	4065	4065	4065	4065	0
325	20240723	142000	56689165	4065	4065	4065	4065	0
326	20240723	141900	56689165	4065	4065	4065	4065	0
327	20240723	141800	56689165	4065	4065	4065	4065	0
328	20240723	141700	56689165	4065	4065	4065	4065	2
329	20240723	141600	56681035	4060	4060	4060	4060	0
330	20240723	141500	56681035	4060	4060	4060	4060	0
331	20240723	141400	56681035	4060	4060	4060	4060	0
332	20240723	141300	56681035	4060	4060	4060	4060	251
333	20240723	141200	55661975	4060	4060	4060	4060	0
334	20240723	141100	55661975	4060	4060	4060	4060	149
335	20240723	141000	55057035	4060	4060	4060	4060	1
336	20240723	140900	55052975	4080	4080	4080	4080	0
337	20240723	140800	55052975	4080	4080	4080	4080	0
338	20240723	140700	55052975	4080	4080	4080	4080	0
339	20240723	140600	55052975	4080	4080	4080	4080	0
340	20240723	140500	55052975	4080	4080	4080	4080	0
341	20240723	140400	55052975	4080	4080	4080	4080	0
342	20240723	140300	55052975	4080	4080	4080	4080	0
343	20240723	140200	55052975	4080	4080	4080	4080	0
344	20240723	140100	55052975	4080	4080	4080	4080	0
345	20240723	140000	55052975	4080	4080	4080	4080	0
346	20240723	135900	55052975	4080	4080	4080	4080	0
347	20240723	135800	55052975	4080	4080	4080	4080	0
348	20240723	135700	55052975	4080	4080	4080	4080	0
349	20240723	135600	55052975	4080	4080	4080	4080	0
350	20240723	135500	55052975	4080	4080	4080	4080	0
351	20240723	135400	55052975	4080	4080	4080	4080	0
352	20240723	135300	55052975	4080	4080	4080	4080	0
353	20240723	135200	55052975	4080	4060	4080	4060	384
354	20240723	135100	53489010	4060	4060	4060	4060	0
355	20240723	135000	53489010	4060	4060	4060	4060	0
356	20240723	134900	53489010	4060	4060	4060	4060	0
357	20240723	134800	53489010	4060	4060	4060	4060	0
358	20240723	134700	53489010	4060	4060	4060	4060	185
359	20240723	134600	52737910	4060	4050	4060	4050	117
360	20240723	134500	52262910	4060	4060	4060	4060	0
361	20240723	134400	52262910	4060	4060	4060	4060	0
362	20240723	134300	52262910	4060	4060	4060	4060	0
363	20240723	134200	52262910	4060	4060	4060	4060	0
364	20240723	134100	52262910	4060	4060	4060	4060	0
365	20240723	134000	52262910	4060	4060	4060	4060	89
366	20240723	133900	51901570	4060	4060	4060	4060	0
367	20240723	133800	51901570	4060	4060	4060	4060	0
368	20240723	133700	51901570	4060	4060	4060	4060	2
369	20240723	133600	51893450	4060	4060	4060	4060	151
370	20240723	133500	51280390	4060	4060	4060	4060	0
371	20240723	133400	51280390	4060	4060	4060	4060	0
372	20240723	133300	51280390	4060	4060	4060	4060	0
373	20240723	133200	51280390	4060	4060	4060	4060	0
374	20240723	133100	51280390	4060	4060	4060	4060	249
375	20240723	133000	50269450	4070	4070	4070	4070	0
376	20240723	132900	50269450	4070	4070	4070	4070	0
377	20240723	132800	50269450	4070	4070	4070	4070	0
378	20240723	132700	50269450	4070	4070	4070	4070	0
379	20240723	132600	50269450	4070	4070	4070	4070	0
380	20240723	132500	50269450	4070	4070	4070	4070	1
381	20240723	132400	50265380	4060	4060	4060	4060	0
382	20240723	132300	50265380	4060	4060	4060	4060	0
383	20240723	132200	50265380	4060	4060	4060	4060	0
384	20240723	132100	50265380	4060	4060	4060	4060	0
385	20240723	132000	50265380	4060	4060	4060	4060	0
386	20240723	131900	50265380	4060	4060	4060	4060	0
387	20240723	131800	50265380	4060	4060	4060	4060	190
388	20240723	131700	49493980	4060	4060	4060	4060	0
389	20240723	131600	49493980	4060	4060	4060	4060	0
390	20240723	131500	49493980	4060	4060	4060	4060	0
391	20240723	131400	49493980	4060	4060	4060	4060	0
392	20240723	131300	49493980	4060	4060	4060	4060	0
393	20240723	131200	49493980	4060	4060	4060	4060	0
394	20240723	131100	49493980	4060	4060	4060	4060	0
395	20240723	131000	49493980	4060	4060	4060	4060	0
396	20240723	130900	49493980	4060	4060	4060	4060	0
397	20240723	130800	49493980	4060	4060	4060	4060	0
398	20240723	130700	49493980	4060	4060	4060	4060	0
399	20240723	130600	49493980	4060	4060	4060	4060	0
400	20240723	130500	49493980	4060	4060	4060	4060	0
401	20240723	130400	49493980	4060	4060	4060	4060	0
402	20240723	130300	49493980	4060	4060	4060	4060	0
403	20240723	130200	49493980	4060	4060	4060	4060	6
404	20240723	130100	49469620	4065	4065	4065	4065	0
405	20240723	130000	49469620	4065	4065	4065	4065	0
406	20240723	125900	49469620	4065	4065	4065	4065	0
407	20240723	125800	49469620	4065	4065	4065	4065	0
408	20240723	125700	49469620	4065	4065	4065	4065	0
409	20240723	125600	49469620	4065	4065	4065	4065	0
410	20240723	125500	49469620	4065	4065	4065	4065	0
411	20240723	125400	49469620	4065	4065	4065	4065	10
412	20240723	125300	49428970	4065	4065	4065	4065	0
413	20240723	125200	49428970	4065	4065	4065	4065	0
414	20240723	125100	49428970	4065	4065	4065	4065	0
415	20240723	125000	49428970	4065	4065	4065	4065	0
416	20240723	124900	49428970	4065	4065	4065	4065	0
417	20240723	124800	49428970	4065	4065	4065	4065	0
418	20240723	124700	49428970	4065	4065	4065	4065	0
419	20240723	124600	49428970	4065	4065	4065	4065	0
420	20240723	124500	49428970	4065	4065	4065	4065	0
421	20240723	124400	49428970	4065	4065	4065	4065	0
422	20240723	124300	49428970	4065	4065	4065	4065	0
423	20240723	124200	49428970	4065	4065	4065	4065	0
424	20240723	124100	49428970	4065	4065	4065	4065	0
425	20240723	124000	49428970	4065	4065	4065	4065	0
426	20240723	123900	49428970	4065	4065	4065	4065	0
427	20240723	123800	49428970	4065	4065	4065	4065	0
428	20240723	123700	49428970	4065	4065	4065	4065	0
429	20240723	123600	49428970	4065	4065	4065	4065	0
430	20240723	123500	49428970	4065	4065	4065	4065	0
431	20240723	123400	49428970	4065	4065	4065	4065	0
432	20240723	123300	49428970	4065	4065	4065	4065	0
433	20240723	123200	49428970	4065	4065	4065	4065	0
434	20240723	123100	49428970	4065	4065	4065	4065	0
435	20240723	123000	49428970	4065	4065	4065	4065	4
436	20240723	122900	49412710	4065	4065	4065	4065	0
437	20240723	122800	49412710	4065	4065	4065	4065	0
438	20240723	122700	49412710	4065	4065	4065	4065	0
439	20240723	122600	49412710	4065	4065	4065	4065	0
440	20240723	122500	49412710	4065	4065	4065	4065	0
441	20240723	122400	49412710	4065	4065	4065	4065	0
442	20240723	122300	49412710	4065	4065	4065	4065	2
443	20240723	122200	49404580	4060	4060	4060	4060	3
444	20240723	122100	49392400	4060	4060	4060	4060	0
445	20240723	122000	49392400	4060	4060	4060	4060	0
446	20240723	121900	49392400	4060	4060	4060	4060	0
447	20240723	121800	49392400	4060	4060	4060	4060	0
448	20240723	121700	49392400	4060	4060	4060	4060	2
449	20240723	121600	49384280	4060	4060	4060	4060	0
450	20240723	121500	49384280	4060	4060	4060	4060	0
451	20240723	121400	49384280	4060	4060	4060	4060	0
452	20240723	121300	49384280	4060	4060	4060	4060	0
453	20240723	121200	49384280	4060	4060	4060	4060	0
454	20240723	121100	49384280	4060	4060	4060	4060	0
455	20240723	121000	49384280	4060	4060	4060	4060	0
456	20240723	120900	49384280	4060	4060	4060	4060	0
457	20240723	120800	49384280	4060	4050	4060	4050	337
458	20240723	120700	48018790	4040	4040	4040	4040	0
459	20240723	120600	48018790	4040	4040	4040	4040	0
460	20240723	120500	48018790	4040	4040	4040	4040	0
461	20240723	120400	48018790	4040	4040	4040	4040	90
462	20240723	120300	47655190	4040	4040	4040	4040	0
463	20240723	120200	47655190	4040	4040	4040	4040	0
464	20240723	120100	47655190	4040	4040	4040	4040	0
465	20240723	120000	47655190	4040	4040	4040	4040	0
466	20240723	115900	47655190	4040	4040	4040	4040	0
467	20240723	115800	47655190	4040	4040	4040	4040	0
468	20240723	115700	47655190	4040	4040	4040	4040	0
469	20240723	115600	47655190	4040	4040	4040	4040	0
470	20240723	115500	47655190	4040	4040	4040	4040	0
471	20240723	115400	47655190	4040	4040	4040	4040	0
472	20240723	115300	47655190	4040	4040	4040	4040	0
473	20240723	115200	47655190	4040	4040	4040	4040	0
474	20240723	115100	47655190	4040	4040	4040	4040	0
475	20240723	115000	47655190	4040	4040	4040	4040	0
476	20240723	114900	47655190	4040	4040	4040	4040	0
477	20240723	114800	47655190	4040	4040	4040	4040	0
478	20240723	114700	47655190	4040	4040	4040	4040	0
479	20240723	114600	47655190	4040	4045	4045	4040	300
480	20240723	114500	46442965	4050	4050	4050	4050	0
481	20240723	114400	46442965	4050	4050	4050	4050	0
482	20240723	114300	46442965	4050	4050	4050	4050	0
483	20240723	114200	46442965	4050	4050	4050	4050	0
484	20240723	114100	46442965	4050	4050	4050	4050	0
485	20240723	114000	46442965	4050	4050	4050	4050	0
486	20240723	113900	46442965	4050	4050	4050	4050	0
487	20240723	113800	46442965	4050	4050	4050	4050	0
488	20240723	113700	46442965	4050	4050	4050	4050	0
489	20240723	113600	46442965	4050	4050	4050	4050	0
490	20240723	113500	46442965	4050	4050	4050	4050	0
491	20240723	113400	46442965	4050	4050	4050	4050	0
492	20240723	113300	46442965	4050	4050	4050	4050	0
493	20240723	113200	46442965	4050	4050	4050	4050	0
494	20240723	113100	46442965	4050	4050	4050	4050	0
495	20240723	113000	46442965	4050	4050	4050	4050	0
496	20240723	112900	46442965	4050	4050	4050	4050	1
497	20240723	112800	46438915	4045	4045	4045	4045	0
498	20240723	112700	46438915	4045	4045	4045	4045	0
499	20240723	112600	46438915	4045	4045	4045	4045	0
500	20240723	112500	46438915	4045	4045	4045	4045	0
501	20240723	112400	46438915	4045	4045	4045	4045	0
502	20240723	112300	46438915	4045	4045	4045	4045	0
503	20240723	112200	46438915	4045	4045	4045	4045	0
504	20240723	112100	46438915	4045	4045	4045	4045	6
505	20240723	112000	46414645	4045	4045	4045	4045	0
506	20240723	111900	46414645	4045	4045	4045	4045	0
507	20240723	111800	46414645	4045	4045	4045	4045	0
508	20240723	111700	46414645	4045	4045	4045	4045	494
509	20240723	111600	44416415	4045	4045	4045	4045	0
510	20240723	111500	44416415	4045	4045	4045	4045	0
511	20240723	111400	44416415	4045	4045	4045	4045	0
512	20240723	111300	44416415	4045	4045	4045	4045	506
513	20240723	111200	42369645	4045	4045	4045	4045	233
514	20240723	111100	41427160	4060	4060	4060	4060	0
515	20240723	111000	41427160	4060	4060	4060	4060	0
516	20240723	110900	41427160	4060	4060	4060	4060	0
517	20240723	110800	41427160	4060	4060	4060	4060	1
518	20240723	110700	41423100	4055	4055	4055	4055	0
519	20240723	110600	41423100	4055	4050	4055	4050	271
520	20240723	110500	40325545	4050	4050	4050	4050	0
521	20240723	110400	40325545	4050	4050	4050	4050	0
522	20240723	110300	40325545	4050	4050	4050	4050	16
523	20240723	110200	40260745	4060	4060	4060	4060	1
524	20240723	110100	40256685	4060	4060	4060	4060	0
525	20240723	110000	40256685	4060	4060	4060	4060	0
526	20240723	105900	40256685	4060	4060	4060	4060	2
527	20240723	105800	40248565	4060	4060	4060	4060	0
528	20240723	105700	40248565	4060	4060	4060	4060	0
529	20240723	105600	40248565	4060	4060	4060	4060	0
530	20240723	105500	40248565	4060	4060	4060	4060	0
531	20240723	105400	40248565	4060	4060	4060	4060	0
532	20240723	105300	40248565	4060	4060	4060	4060	0
533	20240723	105200	40248565	4060	4060	4060	4060	0
534	20240723	105100	40248565	4060	4060	4060	4060	10
535	20240723	105000	40207965	4060	4060	4060	4060	0
536	20240723	104900	40207965	4060	4060	4060	4060	0
537	20240723	104800	40207965	4060	4060	4060	4060	0
538	20240723	104700	40207965	4060	4060	4060	4060	0
539	20240723	104600	40207965	4060	4060	4060	4060	0
540	20240723	104500	40207965	4060	4060	4060	4060	1
541	20240723	104400	40203905	4050	4050	4050	4050	0
542	20240723	104300	40203905	4050	4050	4050	4050	0
543	20240723	104200	40203905	4050	4050	4050	4050	0
544	20240723	104100	40203905	4050	4050	4050	4050	0
545	20240723	104000	40203905	4050	4050	4050	4050	0
546	20240723	103900	40203905	4050	4050	4050	4050	0
547	20240723	103800	40203905	4050	4050	4050	4050	0
548	20240723	103700	40203905	4050	4050	4050	4050	0
549	20240723	103600	40203905	4050	4050	4050	4050	0
550	20240723	103500	40203905	4050	4050	4050	4050	0
551	20240723	103400	40203905	4050	4050	4050	4050	0
552	20240723	103300	40203905	4050	4050	4050	4050	0
553	20240723	103200	40203905	4050	4050	4050	4050	1
554	20240723	103100	40199855	4060	4060	4060	4060	0
555	20240723	103000	40199855	4060	4060	4060	4060	0
556	20240723	102900	40199855	4060	4060	4060	4060	0
557	20240723	102800	40199855	4060	4060	4060	4060	0
558	20240723	102700	40199855	4060	4060	4060	4060	0
559	20240723	102600	40199855	4060	4060	4060	4060	0
560	20240723	102500	40199855	4060	4060	4060	4060	5
561	20240723	102400	40179555	4060	4060	4060	4060	0
562	20240723	102300	40179555	4060	4060	4060	4060	0
563	20240723	102200	40179555	4060	4060	4060	4060	0
564	20240723	102100	40179555	4060	4060	4060	4060	0
565	20240723	102000	40179555	4060	4060	4060	4060	0
566	20240723	101900	40179555	4060	4060	4060	4060	0
567	20240723	101800	40179555	4060	4060	4060	4060	2
568	20240723	101700	40171435	4040	4050	4050	4040	72
569	20240723	101600	39879845	4050	4050	4050	4050	0
570	20240723	101500	39879845	4050	4050	4050	4050	1
571	20240723	101400	39875795	4060	4060	4060	4060	0
572	20240723	101300	39875795	4060	4060	4060	4060	0
573	20240723	101200	39875795	4060	4060	4060	4060	1
574	20240723	101100	39871735	4060	4060	4060	4060	0
575	20240723	101000	39871735	4060	4060	4060	4060	2
576	20240723	100900	39863615	4060	4060	4060	4060	310
577	20240723	100800	38605015	4060	4060	4060	4060	0
578	20240723	100700	38605015	4060	4060	4060	4060	0
579	20240723	100600	38605015	4060	4060	4060	4060	0
580	20240723	100500	38605015	4060	4060	4060	4060	0
581	20240723	100400	38605015	4060	4060	4060	4060	0
582	20240723	100300	38605015	4060	4060	4060	4060	0
583	20240723	100200	38605015	4060	4060	4060	4060	0
584	20240723	100100	38605015	4060	4060	4060	4060	0
585	20240723	100000	38605015	4060	4060	4060	4060	0
586	20240723	095900	38605015	4060	4060	4060	4060	0
587	20240723	095800	38605015	4060	4060	4060	4060	0
588	20240723	095700	38605015	4060	4060	4060	4060	0
589	20240723	095600	38605015	4060	4060	4060	4060	0
590	20240723	095500	38605015	4060	4060	4060	4060	16
591	20240723	095400	38540055	4060	4060	4060	4060	0
592	20240723	095300	38540055	4060	4060	4060	4060	0
593	20240723	095200	38540055	4060	4060	4060	4060	0
594	20240723	095100	38540055	4060	4060	4060	4060	0
595	20240723	095000	38540055	4060	4060	4060	4060	0
596	20240723	094900	38540055	4060	4060	4060	4060	2
597	20240723	094800	38531935	4055	4060	4060	4055	150
598	20240723	094700	37923635	4055	4055	4055	4055	20
599	20240723	094600	37842535	4060	4060	4060	4060	0
600	20240723	094500	37842535	4060	4060	4060	4060	0
601	20240723	094400	37842535	4060	4060	4060	4060	0
602	20240723	094300	37842535	4060	4060	4060	4060	0
603	20240723	094200	37842535	4060	4060	4060	4060	0
604	20240723	094100	37842535	4060	4060	4060	4060	120
605	20240723	094000	37355335	4060	4060	4060	4060	0
606	20240723	093900	37355335	4060	4060	4060	4060	0
607	20240723	093800	37355335	4060	4060	4060	4060	0
608	20240723	093700	37355335	4060	4060	4060	4060	0
609	20240723	093600	37355335	4060	4060	4060	4060	0
610	20240723	093500	37355335	4060	4060	4060	4060	2
611	20240723	093400	37347215	4035	4035	4035	4035	80
612	20240723	093300	37024415	4060	4060	4060	4060	0
613	20240723	093200	37024415	4060	4060	4060	4060	0
614	20240723	093100	37024415	4060	4060	4060	4060	0
615	20240723	093000	37024415	4060	4060	4060	4060	0
616	20240723	092900	37024415	4060	4060	4060	4035	5
617	20240723	092800	37004140	4060	4060	4060	4060	0
618	20240723	092700	37004140	4060	4060	4060	4060	6
619	20240723	092600	36979780	4060	4060	4060	4060	0
620	20240723	092500	36979780	4060	4060	4060	4060	0
621	20240723	092400	36979780	4060	4060	4060	4060	39
622	20240723	092300	36821440	4060	4060	4060	4060	0
623	20240723	092200	36821440	4060	4060	4060	4060	0
624	20240723	092100	36821440	4060	4045	4060	4045	51
625	20240723	092000	36615130	4095	4130	4130	4055	278
626	20240723	091900	35487725	4145	4050	4145	4050	21
627	20240723	091800	35401670	4045	4040	4045	4040	2
628	20240723	091700	35393585	4035	4035	4035	4035	566
629	20240723	091600	33109775	4035	4035	4035	4035	0
630	20240723	091500	33109775	4035	4035	4035	4035	15
631	20240723	091400	33049250	4035	4035	4035	4035	0
632	20240723	091300	33049250	4035	4035	4035	4035	0
633	20240723	091200	33049250	4035	4030	4035	4030	16
634	20240723	091100	32984765	4030	4030	4030	4030	490
635	20240723	091000	31010065	4030	4020	4030	4020	859
636	20240723	090900	27556875	4020	4020	4020	4020	100
637	20240723	090800	27154875	4020	4020	4020	4020	0
638	20240723	090700	27154875	4020	4005	4020	4005	731
639	20240723	090600	24227175	4015	4020	4020	3990	35
640	20240723	090500	24087240	4025	4025	4025	4025	10
641	20240723	090400	24046990	4030	4000	4030	4000	102
642	20240723	090300	23638930	4005	4000	4005	4000	26
643	20240723	090200	23534920	4000	4000	4000	3980	242
644	20240723	090100	22570860	4000	3995	4000	3995	32
645	20240723	090000	22442970	3995	3915	4000	3915	5731