KissMeData/322970/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203500	4956990	2970	2970	2970	2970	1
3	20230724	203400	4956990	2970	2970	2970	2970	0
4	20230724	203300	4956990	2970	2970	2970	2970	0
5	20230724	203200	4956990	2970	2970	2970	2970	0
6	20230724	203100	4956990	2970	2970	2970	2970	0
7	20230724	203000	4956990	2970	2970	2970	2970	0
8	20230724	202900	4956990	2970	2970	2970	2970	0
9	20230724	202800	4956990	2970	2970	2970	2970	0
10	20230724	202700	4956990	2970	2970	2970	2970	0
11	20230724	202600	4956990	2970	2970	2970	2970	0
12	20230724	202500	4956990	2970	2970	2970	2970	0
13	20230724	202400	4956990	2970	2970	2970	2970	0
14	20230724	202300	4956990	2970	2970	2970	2970	0
15	20230724	202200	4956990	2970	2970	2970	2970	0
16	20230724	202100	4956990	2970	2970	2970	2970	0
17	20230724	202000	4956990	2970	2970	2970	2970	0
18	20230724	201900	4956990	2970	2970	2970	2970	0
19	20230724	201800	4956990	2970	2970	2970	2970	0
20	20230724	201700	4956990	2970	2970	2970	2970	0
21	20230724	201600	4956990	2970	2970	2970	2970	0
22	20230724	201500	4956990	2970	2970	2970	2970	0
23	20230724	201400	4956990	2970	2970	2970	2970	0
24	20230724	201300	4956990	2970	2970	2970	2970	0
25	20230724	201200	4956990	2970	2970	2970	2970	0
26	20230724	201100	4956990	2970	2970	2970	2970	0
27	20230724	201000	4956990	2970	2970	2970	2970	0
28	20230724	200900	4956990	2970	2970	2970	2970	0
29	20230724	200800	4956990	2970	2970	2970	2970	0
30	20230724	200700	4956990	2970	2970	2970	2970	0
31	20230724	200600	4956990	2970	2970	2970	2970	0
32	20230724	200500	4956990	2970	2970	2970	2970	1
33	20230724	200400	4956990	2970	2970	2970	2970	0
34	20230724	200300	4956990	2970	2970	2970	2970	0
35	20230724	200200	4956990	2970	2970	2970	2970	0
36	20230724	200100	4956990	2970	2970	2970	2970	0
37	20230724	200000	4956990	2970	2970	2970	2970	0
38	20230724	195900	4956990	2970	2970	2970	2970	0
39	20230724	195800	4956990	2970	2970	2970	2970	0
40	20230724	195700	4956990	2970	2970	2970	2970	0
41	20230724	195600	4956990	2970	2970	2970	2970	0
42	20230724	195500	4956990	2970	2970	2970	2970	0
43	20230724	195400	4956990	2970	2970	2970	2970	0
44	20230724	195300	4956990	2970	2970	2970	2970	0
45	20230724	195200	4956990	2970	2970	2970	2970	0
46	20230724	195100	4956990	2970	2970	2970	2970	0
47	20230724	195000	4956990	2970	2970	2970	2970	0
48	20230724	194900	4956990	2970	2970	2970	2970	0
49	20230724	194800	4956990	2970	2970	2970	2970	0
50	20230724	194700	4956990	2970	2970	2970	2970	0
51	20230724	194600	4956990	2970	2970	2970	2970	0
52	20230724	194500	4956990	2970	2970	2970	2970	0
53	20230724	194400	4956990	2970	2970	2970	2970	0
54	20230724	194300	4956990	2970	2970	2970	2970	0
55	20230724	194200	4956990	2970	2970	2970	2970	0
56	20230724	194100	4956990	2970	2970	2970	2970	0
57	20230724	194000	4956990	2970	2970	2970	2970	0
58	20230724	193900	4956990	2970	2970	2970	2970	0
59	20230724	193800	4956990	2970	2970	2970	2970	0
60	20230724	193700	4956990	2970	2970	2970	2970	0
61	20230724	193600	4956990	2970	2970	2970	2970	0
62	20230724	193500	4956990	2970	2970	2970	2970	1
63	20230724	193400	4956990	2970	2970	2970	2970	0
64	20230724	193300	4956990	2970	2970	2970	2970	0
65	20230724	193200	4956990	2970	2970	2970	2970	0
66	20230724	193100	4956990	2970	2970	2970	2970	0
67	20230724	193000	4956990	2970	2970	2970	2970	0
68	20230724	192900	4956990	2970	2970	2970	2970	0
69	20230724	192800	4956990	2970	2970	2970	2970	0
70	20230724	192700	4956990	2970	2970	2970	2970	0
71	20230724	192600	4956990	2970	2970	2970	2970	0
72	20230724	192500	4956990	2970	2970	2970	2970	0
73	20230724	192400	4956990	2970	2970	2970	2970	0
74	20230724	192300	4956990	2970	2970	2970	2970	0
75	20230724	192200	4956990	2970	2970	2970	2970	0
76	20230724	192100	4956990	2970	2970	2970	2970	0
77	20230724	192000	4956990	2970	2970	2970	2970	0
78	20230724	191900	4956990	2970	2970	2970	2970	0
79	20230724	191800	4956990	2970	2970	2970	2970	0
80	20230724	191700	4956990	2970	2970	2970	2970	0
81	20230724	191600	4956990	2970	2970	2970	2970	0
82	20230724	191500	4956990	2970	2970	2970	2970	0
83	20230724	191400	4956990	2970	2970	2970	2970	0
84	20230724	191300	4956990	2970	2970	2970	2970	0
85	20230724	191200	4956990	2970	2970	2970	2970	0
86	20230724	191100	4956990	2970	2970	2970	2970	0
87	20230724	191000	4956990	2970	2970	2970	2970	0
88	20230724	190900	4956990	2970	2970	2970	2970	0
89	20230724	190800	4956990	2970	2970	2970	2970	0
90	20230724	190700	4956990	2970	2970	2970	2970	0
91	20230724	190600	4956990	2970	2970	2970	2970	0
92	20230724	190500	4956990	2970	2970	2970	2970	1
93	20230724	190400	4956990	2970	2970	2970	2970	0
94	20230724	190300	4956990	2970	2970	2970	2970	0
95	20230724	190200	4956990	2970	2970	2970	2970	0
96	20230724	190100	4956990	2970	2970	2970	2970	0
97	20230724	190000	4956990	2970	2970	2970	2970	0
98	20230724	185900	4956990	2970	2970	2970	2970	0
99	20230724	185800	4956990	2970	2970	2970	2970	0
100	20230724	185700	4956990	2970	2970	2970	2970	0
101	20230724	185600	4956990	2970	2970	2970	2970	0
102	20230724	185500	4956990	2970	2970	2970	2970	0
103	20230724	185400	4956990	2970	2970	2970	2970	0
104	20230724	185300	4956990	2970	2970	2970	2970	0
105	20230724	185200	4956990	2970	2970	2970	2970	0
106	20230724	185100	4956990	2970	2970	2970	2970	0
107	20230724	185000	4956990	2970	2970	2970	2970	0
108	20230724	184900	4956990	2970	2970	2970	2970	0
109	20230724	184800	4956990	2970	2970	2970	2970	0
110	20230724	184700	4956990	2970	2970	2970	2970	0
111	20230724	184600	4956990	2970	2970	2970	2970	0
112	20230724	184500	4956990	2970	2970	2970	2970	0
113	20230724	184400	4956990	2970	2970	2970	2970	0
114	20230724	184300	4956990	2970	2970	2970	2970	0
115	20230724	184200	4956990	2970	2970	2970	2970	0
116	20230724	184100	4956990	2970	2970	2970	2970	0
117	20230724	184000	4956990	2970	2970	2970	2970	0
118	20230724	183900	4956990	2970	2970	2970	2970	0
119	20230724	183800	4956990	2970	2970	2970	2970	0
120	20230724	183700	4956990	2970	2970	2970	2970	0
121	20230724	183600	4956990	2970	2970	2970	2970	0
122	20230724	183500	4956990	2970	2970	2970	2970	1
123	20230724	183400	4956990	2970	2970	2970	2970	0
124	20230724	183300	4956990	2970	2970	2970	2970	0
125	20230724	183200	4956990	2970	2970	2970	2970	0
126	20230724	183100	4956990	2970	2970	2970	2970	0
127	20230724	183000	4956990	2970	2970	2970	2970	0
128	20230724	182900	4956990	2970	2970	2970	2970	0
129	20230724	182800	4956990	2970	2970	2970	2970	0
130	20230724	182700	4956990	2970	2970	2970	2970	0
131	20230724	182600	4956990	2970	2970	2970	2970	0
132	20230724	182500	4956990	2970	2970	2970	2970	0
133	20230724	182400	4956990	2970	2970	2970	2970	0
134	20230724	182300	4956990	2970	2970	2970	2970	0
135	20230724	182200	4956990	2970	2970	2970	2970	0
136	20230724	182100	4956990	2970	2970	2970	2970	0
137	20230724	182000	4956990	2970	2970	2970	2970	0
138	20230724	181900	4956990	2970	2970	2970	2970	0
139	20230724	181800	4956990	2970	2970	2970	2970	0
140	20230724	181700	4956990	2970	2970	2970	2970	0
141	20230724	181600	4956990	2970	2970	2970	2970	0
142	20230724	181500	4956990	2970	2970	2970	2970	0
143	20230724	181400	4956990	2970	2970	2970	2970	0
144	20230724	181300	4956990	2970	2970	2970	2970	0
145	20230724	181200	4956990	2970	2970	2970	2970	0
146	20230724	181100	4956990	2970	2970	2970	2970	0
147	20230724	181000	4956990	2970	2970	2970	2970	0
148	20230724	180900	4956990	2970	2970	2970	2970	0
149	20230724	180800	4956990	2970	2970	2970	2970	0
150	20230724	180700	4956990	2970	2970	2970	2970	0
151	20230724	180600	4956990	2970	2970	2970	2970	0
152	20230724	180500	4956990	2970	2970	2970	2970	1
153	20230724	180400	4956990	2970	2970	2970	2970	0
154	20230724	180300	4956990	2970	2970	2970	2970	0
155	20230724	180200	4956990	2970	2970	2970	2970	0
156	20230724	180100	4956990	2970	2970	2970	2970	0
157	20230724	180000	4956990	2970	2970	2970	2970	0
158	20230724	175900	4956990	2970	2970	2970	2970	0
159	20230724	175800	4956990	2970	2970	2970	2970	0
160	20230724	175700	4956990	2970	2970	2970	2970	0
161	20230724	175600	4956990	2970	2970	2970	2970	0
162	20230724	175500	4956990	2970	2970	2970	2970	0
163	20230724	175400	4956990	2970	2970	2970	2970	0
164	20230724	175300	4956990	2970	2970	2970	2970	0
165	20230724	175200	4956990	2970	2970	2970	2970	0
166	20230724	175100	4956990	2970	2970	2970	2970	0
167	20230724	175000	4956990	2970	2970	2970	2970	0
168	20230724	174900	4956990	2970	2970	2970	2970	0
169	20230724	174800	4956990	2970	2970	2970	2970	0
170	20230724	174700	4956990	2970	2970	2970	2970	0
171	20230724	174600	4956990	2970	2970	2970	2970	0
172	20230724	174500	4956990	2970	2970	2970	2970	0
173	20230724	174400	4956990	2970	2970	2970	2970	0
174	20230724	174300	4956990	2970	2970	2970	2970	0
175	20230724	174200	4956990	2970	2970	2970	2970	0
176	20230724	174100	4956990	2970	2970	2970	2970	0
177	20230724	174000	4956990	2970	2970	2970	2970	0
178	20230724	173900	4956990	2970	2970	2970	2970	0
179	20230724	173800	4956990	2970	2970	2970	2970	0
180	20230724	173700	4956990	2970	2970	2970	2970	0
181	20230724	173600	4956990	2970	2970	2970	2970	0
182	20230724	173500	4956990	2970	2970	2970	2970	1
183	20230724	173400	4956990	2970	2970	2970	2970	0
184	20230724	173300	4956990	2970	2970	2970	2970	0
185	20230724	173200	4956990	2970	2970	2970	2970	0
186	20230724	173100	4956990	2970	2970	2970	2970	0
187	20230724	173000	4956990	2970	2970	2970	2970	0
188	20230724	172900	4956990	2970	2970	2970	2970	0
189	20230724	172800	4956990	2970	2970	2970	2970	0
190	20230724	172700	4956990	2970	2970	2970	2970	0
191	20230724	172600	4956990	2970	2970	2970	2970	0
192	20230724	172500	4956990	2970	2970	2970	2970	0
193	20230724	172400	4956990	2970	2970	2970	2970	0
194	20230724	172300	4956990	2970	2970	2970	2970	0
195	20230724	172200	4956990	2970	2970	2970	2970	0
196	20230724	172100	4956990	2970	2970	2970	2970	0
197	20230724	172000	4956990	2970	2970	2970	2970	0
198	20230724	171900	4956990	2970	2970	2970	2970	0
199	20230724	171800	4956990	2970	2970	2970	2970	0
200	20230724	171700	4956990	2970	2970	2970	2970	0
201	20230724	171600	4956990	2970	2970	2970	2970	0
202	20230724	171500	4956990	2970	2970	2970	2970	0
203	20230724	171400	4956990	2970	2970	2970	2970	0
204	20230724	171300	4956990	2970	2970	2970	2970	0
205	20230724	171200	4956990	2970	2970	2970	2970	0
206	20230724	171100	4956990	2970	2970	2970	2970	0
207	20230724	171000	4956990	2970	2970	2970	2970	0
208	20230724	170900	4956990	2970	2970	2970	2970	0
209	20230724	170800	4956990	2970	2970	2970	2970	0
210	20230724	170700	4956990	2970	2970	2970	2970	0
211	20230724	170600	4956990	2970	2970	2970	2970	0
212	20230724	170500	4956990	2970	2970	2970	2970	1
213	20230724	170400	4956990	2970	2970	2970	2970	0
214	20230724	170300	4956990	2970	2970	2970	2970	0
215	20230724	170200	4956990	2970	2970	2970	2970	0
216	20230724	170100	4956990	2970	2970	2970	2970	0
217	20230724	170000	4956990	2970	2970	2970	2970	0
218	20230724	165900	4956990	2970	2970	2970	2970	0
219	20230724	165800	4956990	2970	2970	2970	2970	0
220	20230724	165700	4956990	2970	2970	2970	2970	0
221	20230724	165600	4956990	2970	2970	2970	2970	0
222	20230724	165500	4956990	2970	2970	2970	2970	0
223	20230724	165400	4956990	2970	2970	2970	2970	0
224	20230724	165300	4956990	2970	2970	2970	2970	0
225	20230724	165200	4956990	2970	2970	2970	2970	0
226	20230724	165100	4956990	2970	2970	2970	2970	0
227	20230724	165000	4956990	2970	2970	2970	2970	0
228	20230724	164900	4956990	2970	2970	2970	2970	0
229	20230724	164800	4956990	2970	2970	2970	2970	0
230	20230724	164700	4956990	2970	2970	2970	2970	0
231	20230724	164600	4956990	2970	2970	2970	2970	0
232	20230724	164500	4956990	2970	2970	2970	2970	0
233	20230724	164400	4956990	2970	2970	2970	2970	0
234	20230724	164300	4956990	2970	2970	2970	2970	0
235	20230724	164200	4956990	2970	2970	2970	2970	0
236	20230724	164100	4956990	2970	2970	2970	2970	0
237	20230724	164000	4956990	2970	2970	2970	2970	0
238	20230724	163900	4956990	2970	2970	2970	2970	0
239	20230724	163800	4956990	2970	2970	2970	2970	0
240	20230724	163700	4956990	2970	2970	2970	2970	0
241	20230724	163600	4956990	2970	2970	2970	2970	0
242	20230724	163500	4956990	2970	2970	2970	2970	1
243	20230724	163400	4956990	2970	2970	2970	2970	0
244	20230724	163300	4956990	2970	2970	2970	2970	0
245	20230724	163200	4956990	2970	2970	2970	2970	0
246	20230724	163100	4956990	2970	2970	2970	2970	0
247	20230724	163000	4956990	2970	2970	2970	2970	0
248	20230724	162900	4956990	2970	2970	2970	2970	0
249	20230724	162800	4956990	2970	2970	2970	2970	0
250	20230724	162700	4956990	2970	2970	2970	2970	0
251	20230724	162600	4956990	2970	2970	2970	2970	0
252	20230724	162500	4956990	2970	2970	2970	2970	0
253	20230724	162400	4956990	2970	2970	2970	2970	0
254	20230724	162300	4956990	2970	2970	2970	2970	0
255	20230724	162200	4956990	2970	2970	2970	2970	0
256	20230724	162100	4956990	2970	2970	2970	2970	0
257	20230724	162000	4956990	2970	2970	2970	2970	0
258	20230724	161900	4956990	2970	2970	2970	2970	0
259	20230724	161800	4956990	2970	2970	2970	2970	0
260	20230724	161700	4956990	2970	2970	2970	2970	0
261	20230724	161600	4956990	2970	2970	2970	2970	0
262	20230724	161500	4956990	2970	2970	2970	2970	0
263	20230724	161400	4956990	2970	2970	2970	2970	0
264	20230724	161300	4956990	2970	2970	2970	2970	0
265	20230724	161200	4956990	2970	2970	2970	2970	0
266	20230724	161100	4956990	2970	2970	2970	2970	0
267	20230724	161000	4956990	2970	2970	2970	2970	0
268	20230724	160900	4956990	2970	2970	2970	2970	0
269	20230724	160800	4956990	2970	2970	2970	2970	0
270	20230724	160700	4956990	2970	2970	2970	2970	0
271	20230724	160600	4956990	2970	2970	2970	2970	0
272	20230724	160500	4956990	2970	2970	2970	2970	1
273	20230724	160400	4956990	2970	2970	2970	2970	0
274	20230724	160300	4956990	2970	2970	2970	2970	0
275	20230724	160200	4956990	2970	2970	2970	2970	0
276	20230724	160100	4956990	2970	2970	2970	2970	0
277	20230724	160000	4956990	2970	2970	2970	2970	0
278	20230724	155900	4956990	2970	2970	2970	2970	0
279	20230724	155800	4956990	2970	2970	2970	2970	0
280	20230724	155700	4956990	2970	2970	2970	2970	0
281	20230724	155600	4956990	2970	2970	2970	2970	0
282	20230724	155500	4956990	2970	2970	2970	2970	0
283	20230724	155400	4956990	2970	2970	2970	2970	0
284	20230724	155300	4956990	2970	2970	2970	2970	0
285	20230724	155200	4956990	2970	2970	2970	2970	0
286	20230724	155100	4956990	2970	2970	2970	2970	0
287	20230724	155000	4956990	2970	2970	2970	2970	0
288	20230724	154900	4956990	2970	2970	2970	2970	0
289	20230724	154800	4956990	2970	2970	2970	2970	0
290	20230724	154700	4956990	2970	2970	2970	2970	0
291	20230724	154600	4956990	2970	2970	2970	2970	0
292	20230724	154500	4956990	2970	2970	2970	2970	0
293	20230724	154400	4956990	2970	2970	2970	2970	0
294	20230724	154300	4956990	2970	2970	2970	2970	0
295	20230724	154200	4956990	2970	2970	2970	2970	0
296	20230724	154100	4956990	2970	2970	2970	2970	0
297	20230724	154000	4956990	2970	2970	2970	2970	0
298	20230724	153900	4956990	2970	2970	2970	2970	0
299	20230724	153800	4956990	2970	2970	2970	2970	0
300	20230724	153700	4956990	2970	2970	2970	2970	0
301	20230724	153600	4956990	2970	2970	2970	2970	0
302	20230724	153500	4956990	2970	2970	2970	2970	1
303	20230724	153400	4956990	2970	2970	2970	2970	0
304	20230724	153300	4956990	2970	2970	2970	2970	0
305	20230724	153200	4956990	2970	2970	2970	2970	0
306	20230724	153100	4956990	2970	2970	2970	2970	0
307	20230724	153000	4956990	2970	2970	2970	2970	0
308	20230724	152900	4956990	2970	2970	2970	2970	0
309	20230724	152800	4956990	2970	2970	2970	2970	0
310	20230724	152700	4956990	2970	2970	2970	2970	0
311	20230724	152600	4956990	2970	2970	2970	2970	0
312	20230724	152500	4956990	2970	2970	2970	2970	0
313	20230724	152400	4956990	2970	2970	2970	2970	0
314	20230724	152300	4956990	2970	2970	2970	2970	0
315	20230724	152200	4956990	2970	2970	2970	2970	0
316	20230724	152100	4956990	2970	2970	2970	2970	0
317	20230724	152000	4956990	2970	2970	2970	2970	0
318	20230724	151900	4956990	2970	2970	2970	2970	0
319	20230724	151800	4956990	2970	2970	2970	2970	0
320	20230724	151700	4956990	2970	2970	2970	2970	0
321	20230724	151600	4956990	2970	2970	2970	2970	0
322	20230724	151500	4956990	2970	2970	2970	2970	0
323	20230724	151400	4956990	2970	2970	2970	2970	0
324	20230724	151300	4956990	2970	2970	2970	2970	0
325	20230724	151200	4956990	2970	2970	2970	2970	0
326	20230724	151100	4956990	2970	2970	2970	2970	1
327	20230724	151000	4954020	2840	2840	2840	2840	0
328	20230724	150900	4954020	2840	2840	2840	2840	0
329	20230724	150800	4954020	2840	2840	2840	2840	0
330	20230724	150700	4954020	2840	2840	2840	2840	0
331	20230724	150600	4954020	2840	2845	2845	2840	133
332	20230724	150500	4576135	2975	2975	2975	2975	0
333	20230724	150400	4576135	2975	2975	2975	2975	0
334	20230724	150300	4576135	2975	2975	2975	2975	0
335	20230724	150200	4576135	2975	2975	2975	2975	0
336	20230724	150100	4576135	2975	2975	2975	2975	0
337	20230724	150000	4576135	2975	2975	2975	2975	0
338	20230724	145900	4576135	2975	2975	2975	2975	0
339	20230724	145800	4576135	2975	2975	2975	2975	0
340	20230724	145700	4576135	2975	2975	2975	2975	0
341	20230724	145600	4576135	2975	2975	2975	2975	0
342	20230724	145500	4576135	2975	2975	2975	2975	0
343	20230724	145400	4576135	2975	2975	2975	2975	0
344	20230724	145300	4576135	2975	2975	2975	2975	0
345	20230724	145200	4576135	2975	2975	2975	2975	1
346	20230724	145100	4573160	2825	2825	2825	2825	0
347	20230724	145000	4573160	2825	2825	2825	2825	0
348	20230724	144900	4573160	2825	2825	2825	2825	0
349	20230724	144800	4573160	2825	2825	2825	2825	0
350	20230724	144700	4573160	2825	2825	2825	2825	0
351	20230724	144600	4573160	2825	2825	2825	2825	0
352	20230724	144500	4573160	2825	2825	2825	2825	0
353	20230724	144400	4573160	2825	2825	2825	2825	0
354	20230724	144300	4573160	2825	2825	2825	2825	0
355	20230724	144200	4573160	2825	2825	2825	2825	0
356	20230724	144100	4573160	2825	2825	2825	2825	0
357	20230724	144000	4573160	2825	2825	2825	2825	0
358	20230724	143900	4573160	2825	2825	2825	2825	0
359	20230724	143800	4573160	2825	2825	2825	2825	0
360	20230724	143700	4573160	2825	2825	2825	2825	154
361	20230724	143600	4138110	2985	2985	2985	2985	0
362	20230724	143500	4138110	2985	2985	2985	2985	0
363	20230724	143400	4138110	2985	2985	2985	2985	0
364	20230724	143300	4138110	2985	2985	2985	2985	0
365	20230724	143200	4138110	2985	2985	2985	2985	0
366	20230724	143100	4138110	2985	2985	2985	2985	0
367	20230724	143000	4138110	2985	2985	2985	2985	0
368	20230724	142900	4138110	2985	2985	2985	2985	0
369	20230724	142800	4138110	2985	2985	2985	2985	0
370	20230724	142700	4138110	2985	2985	2985	2985	0
371	20230724	142600	4138110	2985	2985	2985	2985	0
372	20230724	142500	4138110	2985	2985	2985	2985	1
373	20230724	142400	4135125	2825	2825	2825	2825	0
374	20230724	142300	4135125	2825	2825	2825	2825	0
375	20230724	142200	4135125	2825	2825	2825	2825	0
376	20230724	142100	4135125	2825	2825	2825	2825	0
377	20230724	142000	4135125	2825	2825	2825	2825	0
378	20230724	141900	4135125	2825	2825	2825	2825	0
379	20230724	141800	4135125	2825	2825	2825	2825	0
380	20230724	141700	4135125	2825	2825	2825	2825	0
381	20230724	141600	4135125	2825	2825	2825	2825	0
382	20230724	141500	4135125	2825	2825	2825	2825	0
383	20230724	141400	4135125	2825	2825	2825	2825	49
384	20230724	141300	3996700	2825	2830	2830	2825	383
385	20230724	141200	2914030	2995	2995	2995	2995	0
386	20230724	141100	2914030	2995	2995	2995	2995	0
387	20230724	141000	2914030	2995	2995	2995	2995	0
388	20230724	140900	2914030	2995	2995	2995	2995	0
389	20230724	140800	2914030	2995	2995	2995	2995	0
390	20230724	140700	2914030	2995	2995	2995	2995	0
391	20230724	140600	2914030	2995	2995	2995	2995	0
392	20230724	140500	2914030	2995	2995	2995	2995	0
393	20230724	140400	2914030	2995	2995	2995	2995	0
394	20230724	140300	2914030	2995	2995	2995	2995	0
395	20230724	140200	2914030	2995	2995	2995	2995	0
396	20230724	140100	2914030	2995	2995	2995	2995	0
397	20230724	140000	2914030	2995	2995	2995	2995	0
398	20230724	135900	2914030	2995	2995	2995	2995	0
399	20230724	135800	2914030	2995	2995	2995	2995	1
400	20230724	135700	2911035	2825	2825	2825	2825	0
401	20230724	135600	2911035	2825	2825	2825	2825	0
402	20230724	135500	2911035	2825	2825	2825	2825	0
403	20230724	135400	2911035	2825	2825	2825	2825	0
404	20230724	135300	2911035	2825	2825	2825	2825	0
405	20230724	135200	2911035	2825	2825	2825	2825	0
406	20230724	135100	2911035	2825	2825	2825	2825	100
407	20230724	135000	2628535	2825	2825	2825	2825	0
408	20230724	134900	2628535	2825	2825	2825	2825	0
409	20230724	134800	2628535	2825	2825	2825	2825	0
410	20230724	134700	2628535	2825	2825	2825	2825	0
411	20230724	134600	2628535	2825	2825	2825	2825	0
412	20230724	134500	2628535	2825	2825	2825	2825	0
413	20230724	134400	2628535	2825	2825	2825	2825	0
414	20230724	134300	2628535	2825	2825	2825	2825	0
415	20230724	134200	2628535	2825	2825	2825	2825	0
416	20230724	134100	2628535	2825	2825	2825	2825	550
417	20230724	134000	1074785	2885	2885	2885	2885	0
418	20230724	133900	1074785	2885	2885	2885	2885	0
419	20230724	133800	1074785	2885	2885	2885	2885	0
420	20230724	133700	1074785	2885	2885	2885	2885	0
421	20230724	133600	1074785	2885	2885	2885	2885	0
422	20230724	133500	1074785	2885	2885	2885	2885	0
423	20230724	133400	1074785	2885	2885	2885	2885	0
424	20230724	133300	1074785	2885	2885	2885	2885	0
425	20230724	133200	1074785	2885	2885	2885	2885	0
426	20230724	133100	1074785	2885	2885	2885	2885	0
427	20230724	133000	1074785	2885	2885	2885	2885	0
428	20230724	132900	1074785	2885	2885	2885	2885	0
429	20230724	132800	1074785	2885	2885	2885	2885	0
430	20230724	132700	1074785	2885	2885	2885	2885	0
431	20230724	132600	1074785	2885	2885	2885	2885	0
432	20230724	132500	1074785	2885	2885	2885	2885	0
433	20230724	132400	1074785	2885	2885	2885	2885	0
434	20230724	132300	1074785	2885	2885	2885	2885	0
435	20230724	132200	1074785	2885	2885	2885	2885	0
436	20230724	132100	1074785	2885	2885	2885	2885	0
437	20230724	132000	1074785	2885	2885	2885	2885	0
438	20230724	131900	1074785	2885	2885	2885	2885	0
439	20230724	131800	1074785	2885	2885	2885	2885	0
440	20230724	131700	1074785	2885	2885	2885	2885	0
441	20230724	131600	1074785	2885	2885	2885	2885	0
442	20230724	131500	1074785	2885	2885	2885	2885	0
443	20230724	131400	1074785	2885	2885	2885	2885	0
444	20230724	131300	1074785	2885	2885	2885	2885	0
445	20230724	131200	1074785	2885	2885	2885	2885	0
446	20230724	131100	1074785	2885	2885	2885	2885	0
447	20230724	131000	1074785	2885	2885	2885	2885	0
448	20230724	130900	1074785	2885	2885	2885	2885	0
449	20230724	130800	1074785	2885	2885	2885	2885	0
450	20230724	130700	1074785	2885	2885	2885	2885	0
451	20230724	130600	1074785	2885	2885	2885	2885	0
452	20230724	130500	1074785	2885	2885	2885	2885	0
453	20230724	130400	1074785	2885	2885	2885	2885	0
454	20230724	130300	1074785	2885	2885	2885	2885	0
455	20230724	130200	1074785	2885	2885	2885	2885	0
456	20230724	130100	1074785	2885	2885	2885	2885	0
457	20230724	130000	1074785	2885	2885	2885	2885	0
458	20230724	125900	1074785	2885	2885	2885	2885	0
459	20230724	125800	1074785	2885	2885	2885	2885	0
460	20230724	125700	1074785	2885	2885	2885	2885	0
461	20230724	125600	1074785	2885	2885	2885	2885	0
462	20230724	125500	1074785	2885	2885	2885	2885	0
463	20230724	125400	1074785	2885	2885	2885	2885	0
464	20230724	125300	1074785	2885	2885	2885	2885	0
465	20230724	125200	1074785	2885	2885	2885	2885	0
466	20230724	125100	1074785	2885	2885	2885	2885	0
467	20230724	125000	1074785	2885	2885	2885	2885	0
468	20230724	124900	1074785	2885	2885	2885	2885	0
469	20230724	124800	1074785	2885	2885	2885	2885	0
470	20230724	124700	1074785	2885	2885	2885	2885	0
471	20230724	124600	1074785	2885	2885	2885	2885	0
472	20230724	124500	1074785	2885	2885	2885	2885	0
473	20230724	124400	1074785	2885	2885	2885	2885	1
474	20230724	124300	1071900	2885	2885	2885	2885	0
475	20230724	124200	1071900	2885	2885	2885	2885	50
476	20230724	124100	927650	2885	2885	2885	2885	0
477	20230724	124000	927650	2885	2885	2885	2885	0
478	20230724	123900	927650	2885	2885	2885	2885	0
479	20230724	123800	927650	2885	2885	2885	2885	0
480	20230724	123700	927650	2885	2885	2885	2885	0
481	20230724	123600	927650	2885	2885	2885	2885	0
482	20230724	123500	927650	2885	2885	2885	2885	0
483	20230724	123400	927650	2885	2885	2885	2885	0
484	20230724	123300	927650	2885	2885	2885	2885	0
485	20230724	123200	927650	2885	2885	2885	2885	0
486	20230724	123100	927650	2885	2885	2885	2885	0
487	20230724	123000	927650	2885	2890	2890	2885	27
488	20230724	122900	849700	3015	3015	3015	3015	0
489	20230724	122800	849700	3015	3015	3015	3015	0
490	20230724	122700	849700	3015	3015	3015	3015	0
491	20230724	122600	849700	3015	3015	3015	3015	0
492	20230724	122500	849700	3015	3015	3015	3015	0
493	20230724	122400	849700	3015	3015	3015	3015	0
494	20230724	122300	849700	3015	3015	3015	3015	0
495	20230724	122200	849700	3015	3015	3015	3015	2
496	20230724	122100	843670	2895	2900	2900	2895	40
497	20230724	122000	727770	2900	2900	2900	2900	0
498	20230724	121900	727770	2900	2900	2900	2900	0
499	20230724	121800	727770	2900	2900	2900	2900	0
500	20230724	121700	727770	2900	2900	2900	2900	0
501	20230724	121600	727770	2900	2900	2900	2900	0
502	20230724	121500	727770	2900	2900	2900	2900	0
503	20230724	121400	727770	2900	2900	2900	2900	0
504	20230724	121300	727770	2900	2900	2900	2900	0
505	20230724	121200	727770	2900	2900	2900	2900	0
506	20230724	121100	727770	2900	2900	2900	2900	0
507	20230724	121000	727770	2900	2900	2900	2900	0
508	20230724	120900	727770	2900	2900	2900	2900	0
509	20230724	120800	727770	2900	2900	2900	2900	0
510	20230724	120700	727770	2900	2900	2900	2900	0
511	20230724	120600	727770	2900	2900	2900	2900	0
512	20230724	120500	727770	2900	2900	2900	2900	0
513	20230724	120400	727770	2900	2900	2900	2900	0
514	20230724	120300	727770	2900	2900	2900	2900	42
515	20230724	120200	605970	3025	3025	3025	3025	0
516	20230724	120100	605970	3025	3025	3025	3025	0
517	20230724	120000	605970	3025	3025	3025	3025	0
518	20230724	115900	605970	3025	3025	3025	3025	0
519	20230724	115800	605970	3025	3025	3025	3025	0
520	20230724	115700	605970	3025	3025	3025	3025	0
521	20230724	115600	605970	3025	3025	3025	3025	0
522	20230724	115500	605970	3025	3025	3025	3025	0
523	20230724	115400	605970	3025	3025	3025	3025	0
524	20230724	115300	605970	3025	3025	3025	3025	0
525	20230724	115200	605970	3025	3025	3025	3025	0
526	20230724	115100	605970	3025	3025	3025	3025	0
527	20230724	115000	605970	3025	3025	3025	3025	0
528	20230724	114900	605970	3025	3025	3025	3025	0
529	20230724	114800	605970	3025	3025	3025	3025	0
530	20230724	114700	605970	3025	3025	3025	3025	50
531	20230724	114600	454720	2950	2950	2950	2950	0
532	20230724	114500	454720	2950	2950	2950	2950	0
533	20230724	114400	454720	2950	2950	2950	2950	0
534	20230724	114300	454720	2950	2950	2950	2950	0
535	20230724	114200	454720	2950	2950	2950	2950	0
536	20230724	114100	454720	2950	2950	2950	2950	0
537	20230724	114000	454720	2950	2950	2950	2950	0
538	20230724	113900	454720	2950	2950	2950	2950	0
539	20230724	113800	454720	2950	2950	2950	2950	0
540	20230724	113700	454720	2950	2950	2950	2950	0
541	20230724	113600	454720	2950	2950	2950	2950	0
542	20230724	113500	454720	2950	2950	2950	2950	16
543	20230724	113400	407520	3120	3120	3120	3120	0
544	20230724	113300	407520	3120	3120	3120	3120	0
545	20230724	113200	407520	3120	3120	3120	3120	0
546	20230724	113100	407520	3120	3120	3120	3120	0
547	20230724	113000	407520	3120	3120	3120	3120	0
548	20230724	112900	407520	3120	3120	3120	3120	0
549	20230724	112800	407520	3120	3120	3120	3120	0
550	20230724	112700	407520	3120	3120	3120	3120	0
551	20230724	112600	407520	3120	3120	3120	3120	0
552	20230724	112500	407520	3120	3120	3120	3120	0
553	20230724	112400	407520	3120	3120	3120	3120	0
554	20230724	112300	407520	3120	3120	3120	3120	0
555	20230724	112200	407520	3120	3120	3120	3120	0
556	20230724	112100	407520	3120	3120	3120	3120	0
557	20230724	112000	407520	3120	3120	3120	3120	0
558	20230724	111900	407520	3120	3120	3120	3120	0
559	20230724	111800	407520	3120	3120	3120	3120	0
560	20230724	111700	407520	3120	3120	3120	3120	0
561	20230724	111600	407520	3120	3120	3120	3120	0
562	20230724	111500	407520	3120	3120	3120	3120	0
563	20230724	111400	407520	3120	3120	3120	3120	0
564	20230724	111300	407520	3120	3120	3120	3120	0
565	20230724	111200	407520	3120	3120	3120	3120	0
566	20230724	111100	407520	3120	3120	3120	3120	0
567	20230724	111000	407520	3120	3120	3120	3120	0
568	20230724	110900	407520	3120	3120	3120	3120	0
569	20230724	110800	407520	3120	3120	3120	3120	0
570	20230724	110700	407520	3120	3120	3120	3120	0
571	20230724	110600	407520	3120	3120	3120	3120	0
572	20230724	110500	407520	3120	3120	3120	3120	0
573	20230724	110400	407520	3120	3120	3120	3120	0
574	20230724	110300	407520	3120	3120	3120	3120	0
575	20230724	110200	407520	3120	3120	3120	3120	0
576	20230724	110100	407520	3120	3120	3120	3120	0
577	20230724	110000	407520	3120	3120	3120	3120	0
578	20230724	105900	407520	3120	3120	3120	3120	0
579	20230724	105800	407520	3120	3120	3120	3120	0
580	20230724	105700	407520	3120	3120	3120	3120	0
581	20230724	105600	407520	3120	3120	3120	3120	0
582	20230724	105500	407520	3120	3120	3120	3120	0
583	20230724	105400	407520	3120	3120	3120	3120	0
584	20230724	105300	407520	3120	3120	3120	3120	0
585	20230724	105200	407520	3120	3120	3120	3120	0
586	20230724	105100	407520	3120	3120	3120	3120	0
587	20230724	105000	407520	3120	3120	3120	3120	0
588	20230724	104900	407520	3120	3120	3120	3120	0
589	20230724	104800	407520	3120	3120	3120	3120	0
590	20230724	104700	407520	3120	3120	3120	3120	0
591	20230724	104600	407520	3120	3120	3120	3120	0
592	20230724	104500	407520	3120	3120	3120	3120	0
593	20230724	104400	407520	3120	3120	3120	3120	0
594	20230724	104300	407520	3120	3120	3120	3120	0
595	20230724	104200	407520	3120	3120	3120	3120	0
596	20230724	104100	407520	3120	3120	3120	3120	0
597	20230724	104000	407520	3120	3120	3120	3120	0
598	20230724	103900	407520	3120	3120	3120	3120	0
599	20230724	103800	407520	3120	3120	3120	3120	0
600	20230724	103700	407520	3120	3120	3120	3120	0
601	20230724	103600	407520	3120	3120	3120	3120	0
602	20230724	103500	407520	3120	3120	3120	3120	0
603	20230724	103400	407520	3120	3120	3120	3120	0
604	20230724	103300	407520	3120	3120	3120	3120	0
605	20230724	103200	407520	3120	3120	3120	3120	0
606	20230724	103100	407520	3120	3120	3120	3120	0
607	20230724	103000	407520	3120	3120	3120	3120	0
608	20230724	102900	407520	3120	3120	3120	3120	0
609	20230724	102800	407520	3120	3120	3120	3120	0
610	20230724	102700	407520	3120	3120	3120	3120	0
611	20230724	102600	407520	3120	3120	3120	3120	0
612	20230724	102500	407520	3120	3120	3120	3120	0
613	20230724	102400	407520	3120	3120	3120	3120	0
614	20230724	102300	407520	3120	3120	3120	3120	0
615	20230724	102200	407520	3120	3120	3120	3120	0
616	20230724	102100	407520	3120	3120	3120	3120	0
617	20230724	102000	407520	3120	3120	3120	3120	0
618	20230724	101900	407520	3120	3120	3120	3120	0
619	20230724	101800	407520	3120	3120	3120	3120	0
620	20230724	101700	407520	3120	3120	3120	3120	0
621	20230724	101600	407520	3120	3120	3120	3120	0
622	20230724	101500	407520	3120	3120	3120	3120	0
623	20230724	101400	407520	3120	3120	3120	3120	0
624	20230724	101300	407520	3120	3120	3120	3120	0
625	20230724	101200	407520	3120	3120	3120	3120	0
626	20230724	101100	407520	3120	3120	3120	3120	0
627	20230724	101000	407520	3120	3120	3120	3120	0
628	20230724	100900	407520	3120	3120	3120	3120	0
629	20230724	100800	407520	3120	3120	3120	3120	0
630	20230724	100700	407520	3120	3120	3120	3120	0
631	20230724	100600	407520	3120	3120	3120	3120	0
632	20230724	100500	407520	3120	3120	3120	3120	0
633	20230724	100400	407520	3120	3120	3120	3120	0
634	20230724	100300	407520	3120	3120	3120	3120	0
635	20230724	100200	407520	3120	3120	3120	3120	0
636	20230724	100100	407520	3120	3120	3120	3120	0
637	20230724	100000	407520	3120	3120	3120	3120	0
638	20230724	095900	407520	3120	3120	3120	3120	0
639	20230724	095800	407520	3120	3120	3120	3120	0
640	20230724	095700	407520	3120	3120	3120	3120	0
641	20230724	095600	407520	3120	3120	3120	3120	0
642	20230724	095500	407520	3120	3120	3120	3120	0
643	20230724	095400	407520	3120	3120	3120	3120	0
644	20230724	095300	407520	3120	3120	3120	3120	0
645	20230724	095200	407520	3120	3120	3120	3120	0
646	20230724	095100	407520	3120	3120	3120	3120	0
647	20230724	095000	407520	3120	3120	3120	3120	0
648	20230724	094900	407520	3120	3120	3120	3120	0
649	20230724	094800	407520	3120	3120	3120	3120	0
650	20230724	094700	407520	3120	3120	3120	3120	0
651	20230724	094600	407520	3120	3120	3120	3120	0
652	20230724	094500	407520	3120	3120	3120	3120	0
653	20230724	094400	407520	3120	3120	3120	3120	0
654	20230724	094300	407520	3120	3120	3120	3120	0
655	20230724	094200	407520	3120	3120	3120	3120	0
656	20230724	094100	407520	3120	3120	3120	3120	0
657	20230724	094000	407520	3120	3120	3120	3120	0
658	20230724	093900	407520	3120	3120	3120	3120	0
659	20230724	093800	407520	3120	3120	3120	3120	0
660	20230724	093700	407520	3120	3120	3120	3120	0
661	20230724	093600	407520	3120	3120	3120	3120	0
662	20230724	093500	407520	3120	3120	3120	3120	0
663	20230724	093400	407520	3120	3120	3120	3120	0
664	20230724	093300	407520	3120	3120	3120	3120	0
665	20230724	093200	407520	3120	3120	3120	3120	0
666	20230724	093100	407520	3120	3120	3120	3120	0
667	20230724	093000	407520	3120	3120	3120	3120	0
668	20230724	092900	407520	3120	3120	3120	3120	0
669	20230724	092800	407520	3120	3120	3120	3120	0
670	20230724	092700	407520	3120	3120	3120	3120	0
671	20230724	092600	407520	3120	3120	3120	3120	0
672	20230724	092500	407520	3120	3120	3120	3120	0
673	20230724	092400	407520	3120	3120	3120	3120	0
674	20230724	092300	407520	3120	3120	3120	3120	0
675	20230724	092200	407520	3120	3120	3120	3120	0
676	20230724	092100	407520	3120	3120	3120	3120	0
677	20230724	092000	407520	3120	3120	3120	3120	0
678	20230724	091900	407520	3120	3120	3120	3120	0
679	20230724	091800	407520	3120	3120	3120	3120	0
680	20230724	091700	407520	3120	3120	3120	3120	0
681	20230724	091600	407520	3120	3120	3120	3120	1
682	20230724	091500	404400	2990	2990	2990	2990	0
683	20230724	091400	404400	2990	2990	2990	2990	0
684	20230724	091300	404400	2990	2990	2990	2990	0
685	20230724	091200	404400	2990	2990	2990	2990	0
686	20230724	091100	404400	2990	2990	2990	2990	0
687	20230724	091000	404400	2990	2990	2990	2990	0
688	20230724	090900	404400	2990	2990	2990	2990	0
689	20230724	090800	404400	2990	2990	2990	2990	0
690	20230724	090700	404400	2990	2990	2990	2990	0
691	20230724	090600	404400	2990	2990	2990	2990	0
692	20230724	090500	404400	2990	3045	3045	2990	83
693	20230724	090400	155640	3050	3050	3050	3050	50
694	20230724	090300	3140	3140	3140	3140	3140	0
695	20230724	090200	3140	3140	3140	3140	3140	1
696	20230724	090100	0	2970	2970	2970	2970	0
697	20230724	090000	0	2970	2970	2970	2970	0