KissMeData/317860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210600	1049450	6050	6050	6050	6050	10
3	20240723	210500	1049450	6050	6050	6050	6050	0
4	20240723	210400	1049450	6050	6050	6050	6050	0
5	20240723	210300	1049450	6050	6050	6050	6050	0
6	20240723	210200	1049450	6050	6050	6050	6050	0
7	20240723	210100	1049450	6050	6050	6050	6050	0
8	20240723	210000	1049450	6050	6050	6050	6050	0
9	20240723	205900	1049450	6050	6050	6050	6050	0
10	20240723	205800	1049450	6050	6050	6050	6050	0
11	20240723	205700	1049450	6050	6050	6050	6050	0
12	20240723	205600	1049450	6050	6050	6050	6050	0
13	20240723	205500	1049450	6050	6050	6050	6050	0
14	20240723	205400	1049450	6050	6050	6050	6050	0
15	20240723	205300	1049450	6050	6050	6050	6050	0
16	20240723	205200	1049450	6050	6050	6050	6050	0
17	20240723	205100	1049450	6050	6050	6050	6050	0
18	20240723	205000	1049450	6050	6050	6050	6050	0
19	20240723	204900	1049450	6050	6050	6050	6050	0
20	20240723	204800	1049450	6050	6050	6050	6050	0
21	20240723	204700	1049450	6050	6050	6050	6050	0
22	20240723	204600	1049450	6050	6050	6050	6050	0
23	20240723	204500	1049450	6050	6050	6050	6050	0
24	20240723	204400	1049450	6050	6050	6050	6050	0
25	20240723	204300	1049450	6050	6050	6050	6050	0
26	20240723	204200	1049450	6050	6050	6050	6050	0
27	20240723	204100	1049450	6050	6050	6050	6050	0
28	20240723	204000	1049450	6050	6050	6050	6050	0
29	20240723	203900	1049450	6050	6050	6050	6050	0
30	20240723	203800	1049450	6050	6050	6050	6050	0
31	20240723	203700	1049450	6050	6050	6050	6050	0
32	20240723	203600	1049450	6050	6050	6050	6050	10
33	20240723	203500	1049450	6050	6050	6050	6050	0
34	20240723	203400	1049450	6050	6050	6050	6050	0
35	20240723	203300	1049450	6050	6050	6050	6050	0
36	20240723	203200	1049450	6050	6050	6050	6050	0
37	20240723	203100	1049450	6050	6050	6050	6050	0
38	20240723	203000	1049450	6050	6050	6050	6050	0
39	20240723	202900	1049450	6050	6050	6050	6050	0
40	20240723	202800	1049450	6050	6050	6050	6050	0
41	20240723	202700	1049450	6050	6050	6050	6050	0
42	20240723	202600	1049450	6050	6050	6050	6050	0
43	20240723	202500	1049450	6050	6050	6050	6050	0
44	20240723	202400	1049450	6050	6050	6050	6050	0
45	20240723	202300	1049450	6050	6050	6050	6050	0
46	20240723	202200	1049450	6050	6050	6050	6050	0
47	20240723	202100	1049450	6050	6050	6050	6050	0
48	20240723	202000	1049450	6050	6050	6050	6050	0
49	20240723	201900	1049450	6050	6050	6050	6050	0
50	20240723	201800	1049450	6050	6050	6050	6050	0
51	20240723	201700	1049450	6050	6050	6050	6050	0
52	20240723	201600	1049450	6050	6050	6050	6050	0
53	20240723	201500	1049450	6050	6050	6050	6050	0
54	20240723	201400	1049450	6050	6050	6050	6050	0
55	20240723	201300	1049450	6050	6050	6050	6050	0
56	20240723	201200	1049450	6050	6050	6050	6050	0
57	20240723	201100	1049450	6050	6050	6050	6050	0
58	20240723	201000	1049450	6050	6050	6050	6050	0
59	20240723	200900	1049450	6050	6050	6050	6050	0
60	20240723	200800	1049450	6050	6050	6050	6050	0
61	20240723	200700	1049450	6050	6050	6050	6050	0
62	20240723	200600	1049450	6050	6050	6050	6050	10
63	20240723	200500	1049450	6050	6050	6050	6050	0
64	20240723	200400	1049450	6050	6050	6050	6050	0
65	20240723	200300	1049450	6050	6050	6050	6050	0
66	20240723	200200	1049450	6050	6050	6050	6050	0
67	20240723	200100	1049450	6050	6050	6050	6050	0
68	20240723	200000	1049450	6050	6050	6050	6050	0
69	20240723	195900	1049450	6050	6050	6050	6050	0
70	20240723	195800	1049450	6050	6050	6050	6050	0
71	20240723	195700	1049450	6050	6050	6050	6050	0
72	20240723	195600	1049450	6050	6050	6050	6050	0
73	20240723	195500	1049450	6050	6050	6050	6050	0
74	20240723	195400	1049450	6050	6050	6050	6050	0
75	20240723	195300	1049450	6050	6050	6050	6050	0
76	20240723	195200	1049450	6050	6050	6050	6050	0
77	20240723	195100	1049450	6050	6050	6050	6050	0
78	20240723	195000	1049450	6050	6050	6050	6050	0
79	20240723	194900	1049450	6050	6050	6050	6050	0
80	20240723	194800	1049450	6050	6050	6050	6050	0
81	20240723	194700	1049450	6050	6050	6050	6050	0
82	20240723	194600	1049450	6050	6050	6050	6050	0
83	20240723	194500	1049450	6050	6050	6050	6050	0
84	20240723	194400	1049450	6050	6050	6050	6050	0
85	20240723	194300	1049450	6050	6050	6050	6050	0
86	20240723	194200	1049450	6050	6050	6050	6050	0
87	20240723	194100	1049450	6050	6050	6050	6050	0
88	20240723	194000	1049450	6050	6050	6050	6050	0
89	20240723	193900	1049450	6050	6050	6050	6050	0
90	20240723	193800	1049450	6050	6050	6050	6050	0
91	20240723	193700	1049450	6050	6050	6050	6050	0
92	20240723	193600	1049450	6050	6050	6050	6050	10
93	20240723	193500	1049450	6050	6050	6050	6050	0
94	20240723	193400	1049450	6050	6050	6050	6050	0
95	20240723	193300	1049450	6050	6050	6050	6050	0
96	20240723	193200	1049450	6050	6050	6050	6050	0
97	20240723	193100	1049450	6050	6050	6050	6050	0
98	20240723	193000	1049450	6050	6050	6050	6050	0
99	20240723	192900	1049450	6050	6050	6050	6050	0
100	20240723	192800	1049450	6050	6050	6050	6050	0
101	20240723	192700	1049450	6050	6050	6050	6050	0
102	20240723	192600	1049450	6050	6050	6050	6050	0
103	20240723	192500	1049450	6050	6050	6050	6050	0
104	20240723	192400	1049450	6050	6050	6050	6050	0
105	20240723	192300	1049450	6050	6050	6050	6050	0
106	20240723	192200	1049450	6050	6050	6050	6050	0
107	20240723	192100	1049450	6050	6050	6050	6050	0
108	20240723	192000	1049450	6050	6050	6050	6050	0
109	20240723	191900	1049450	6050	6050	6050	6050	0
110	20240723	191800	1049450	6050	6050	6050	6050	0
111	20240723	191700	1049450	6050	6050	6050	6050	0
112	20240723	191600	1049450	6050	6050	6050	6050	0
113	20240723	191500	1049450	6050	6050	6050	6050	0
114	20240723	191400	1049450	6050	6050	6050	6050	0
115	20240723	191300	1049450	6050	6050	6050	6050	0
116	20240723	191200	1049450	6050	6050	6050	6050	0
117	20240723	191100	1049450	6050	6050	6050	6050	0
118	20240723	191000	1049450	6050	6050	6050	6050	0
119	20240723	190900	1049450	6050	6050	6050	6050	0
120	20240723	190800	1049450	6050	6050	6050	6050	0
121	20240723	190700	1049450	6050	6050	6050	6050	0
122	20240723	190600	1049450	6050	6050	6050	6050	10
123	20240723	190500	1049450	6050	6050	6050	6050	0
124	20240723	190400	1049450	6050	6050	6050	6050	0
125	20240723	190300	1049450	6050	6050	6050	6050	0
126	20240723	190200	1049450	6050	6050	6050	6050	0
127	20240723	190100	1049450	6050	6050	6050	6050	0
128	20240723	190000	1049450	6050	6050	6050	6050	0
129	20240723	185900	1049450	6050	6050	6050	6050	0
130	20240723	185800	1049450	6050	6050	6050	6050	0
131	20240723	185700	1049450	6050	6050	6050	6050	0
132	20240723	185600	1049450	6050	6050	6050	6050	0
133	20240723	185500	1049450	6050	6050	6050	6050	0
134	20240723	185400	1049450	6050	6050	6050	6050	0
135	20240723	185300	1049450	6050	6050	6050	6050	0
136	20240723	185200	1049450	6050	6050	6050	6050	0
137	20240723	185100	1049450	6050	6050	6050	6050	0
138	20240723	185000	1049450	6050	6050	6050	6050	0
139	20240723	184900	1049450	6050	6050	6050	6050	0
140	20240723	184800	1049450	6050	6050	6050	6050	0
141	20240723	184700	1049450	6050	6050	6050	6050	0
142	20240723	184600	1049450	6050	6050	6050	6050	0
143	20240723	184500	1049450	6050	6050	6050	6050	0
144	20240723	184400	1049450	6050	6050	6050	6050	0
145	20240723	184300	1049450	6050	6050	6050	6050	0
146	20240723	184200	1049450	6050	6050	6050	6050	0
147	20240723	184100	1049450	6050	6050	6050	6050	0
148	20240723	184000	1049450	6050	6050	6050	6050	0
149	20240723	183900	1049450	6050	6050	6050	6050	0
150	20240723	183800	1049450	6050	6050	6050	6050	0
151	20240723	183700	1049450	6050	6050	6050	6050	0
152	20240723	183600	1049450	6050	6050	6050	6050	10
153	20240723	183500	1049450	6050	6050	6050	6050	0
154	20240723	183400	1049450	6050	6050	6050	6050	0
155	20240723	183300	1049450	6050	6050	6050	6050	0
156	20240723	183200	1049450	6050	6050	6050	6050	0
157	20240723	183100	1049450	6050	6050	6050	6050	0
158	20240723	183000	1049450	6050	6050	6050	6050	0
159	20240723	182900	1049450	6050	6050	6050	6050	0
160	20240723	182800	1049450	6050	6050	6050	6050	0
161	20240723	182700	1049450	6050	6050	6050	6050	0
162	20240723	182600	1049450	6050	6050	6050	6050	0
163	20240723	182500	1049450	6050	6050	6050	6050	0
164	20240723	182400	1049450	6050	6050	6050	6050	0
165	20240723	182300	1049450	6050	6050	6050	6050	0
166	20240723	182200	1049450	6050	6050	6050	6050	0
167	20240723	182100	1049450	6050	6050	6050	6050	0
168	20240723	182000	1049450	6050	6050	6050	6050	0
169	20240723	181900	1049450	6050	6050	6050	6050	0
170	20240723	181800	1049450	6050	6050	6050	6050	0
171	20240723	181700	1049450	6050	6050	6050	6050	0
172	20240723	181600	1049450	6050	6050	6050	6050	0
173	20240723	181500	1049450	6050	6050	6050	6050	0
174	20240723	181400	1049450	6050	6050	6050	6050	0
175	20240723	181300	1049450	6050	6050	6050	6050	0
176	20240723	181200	1049450	6050	6050	6050	6050	0
177	20240723	181100	1049450	6050	6050	6050	6050	0
178	20240723	181000	1049450	6050	6050	6050	6050	0
179	20240723	180900	1049450	6050	6050	6050	6050	0
180	20240723	180800	1049450	6050	6050	6050	6050	0
181	20240723	180700	1049450	6050	6050	6050	6050	0
182	20240723	180600	1049450	6050	6050	6050	6050	10
183	20240723	180500	1049450	6050	6050	6050	6050	0
184	20240723	180400	1049450	6050	6050	6050	6050	0
185	20240723	180300	1049450	6050	6050	6050	6050	0
186	20240723	180200	1049450	6050	6050	6050	6050	0
187	20240723	180100	1049450	6050	6050	6050	6050	0
188	20240723	180000	1049450	6050	6050	6050	6050	0
189	20240723	175900	1049450	6050	6050	6050	6050	0
190	20240723	175800	1049450	6050	6050	6050	6050	0
191	20240723	175700	1049450	6050	6050	6050	6050	0
192	20240723	175600	1049450	6050	6050	6050	6050	0
193	20240723	175500	1049450	6050	6050	6050	6050	0
194	20240723	175400	1049450	6050	6050	6050	6050	0
195	20240723	175300	1049450	6050	6050	6050	6050	0
196	20240723	175200	1049450	6050	6050	6050	6050	0
197	20240723	175100	1049450	6050	6050	6050	6050	0
198	20240723	175000	1049450	6050	6050	6050	6050	0
199	20240723	174900	1049450	6050	6050	6050	6050	0
200	20240723	174800	1049450	6050	6050	6050	6050	0
201	20240723	174700	1049450	6050	6050	6050	6050	0
202	20240723	174600	1049450	6050	6050	6050	6050	0
203	20240723	174500	1049450	6050	6050	6050	6050	0
204	20240723	174400	1049450	6050	6050	6050	6050	0
205	20240723	174300	1049450	6050	6050	6050	6050	0
206	20240723	174200	1049450	6050	6050	6050	6050	0
207	20240723	174100	1049450	6050	6050	6050	6050	0
208	20240723	174000	1049450	6050	6050	6050	6050	0
209	20240723	173900	1049450	6050	6050	6050	6050	0
210	20240723	173800	1049450	6050	6050	6050	6050	0
211	20240723	173700	1049450	6050	6050	6050	6050	0
212	20240723	173600	1049450	6050	6050	6050	6050	10
213	20240723	173500	1049450	6050	6050	6050	6050	0
214	20240723	173400	1049450	6050	6050	6050	6050	0
215	20240723	173300	1049450	6050	6050	6050	6050	0
216	20240723	173200	1049450	6050	6050	6050	6050	0
217	20240723	173100	1049450	6050	6050	6050	6050	0
218	20240723	173000	1049450	6050	6050	6050	6050	0
219	20240723	172900	1049450	6050	6050	6050	6050	0
220	20240723	172800	1049450	6050	6050	6050	6050	0
221	20240723	172700	1049450	6050	6050	6050	6050	0
222	20240723	172600	1049450	6050	6050	6050	6050	0
223	20240723	172500	1049450	6050	6050	6050	6050	0
224	20240723	172400	1049450	6050	6050	6050	6050	0
225	20240723	172300	1049450	6050	6050	6050	6050	0
226	20240723	172200	1049450	6050	6050	6050	6050	0
227	20240723	172100	1049450	6050	6050	6050	6050	0
228	20240723	172000	1049450	6050	6050	6050	6050	0
229	20240723	171900	1049450	6050	6050	6050	6050	0
230	20240723	171800	1049450	6050	6050	6050	6050	0
231	20240723	171700	1049450	6050	6050	6050	6050	0
232	20240723	171600	1049450	6050	6050	6050	6050	0
233	20240723	171500	1049450	6050	6050	6050	6050	0
234	20240723	171400	1049450	6050	6050	6050	6050	0
235	20240723	171300	1049450	6050	6050	6050	6050	0
236	20240723	171200	1049450	6050	6050	6050	6050	0
237	20240723	171100	1049450	6050	6050	6050	6050	0
238	20240723	171000	1049450	6050	6050	6050	6050	0
239	20240723	170900	1049450	6050	6050	6050	6050	0
240	20240723	170800	1049450	6050	6050	6050	6050	0
241	20240723	170700	1049450	6050	6050	6050	6050	0
242	20240723	170600	1049450	6050	6050	6050	6050	10
243	20240723	170500	1049450	6050	6050	6050	6050	0
244	20240723	170400	1049450	6050	6050	6050	6050	0
245	20240723	170300	1049450	6050	6050	6050	6050	0
246	20240723	170200	1049450	6050	6050	6050	6050	0
247	20240723	170100	1049450	6050	6050	6050	6050	0
248	20240723	170000	1049450	6050	6050	6050	6050	0
249	20240723	165900	1049450	6050	6050	6050	6050	0
250	20240723	165800	1049450	6050	6050	6050	6050	0
251	20240723	165700	1049450	6050	6050	6050	6050	0
252	20240723	165600	1049450	6050	6050	6050	6050	0
253	20240723	165500	1049450	6050	6050	6050	6050	0
254	20240723	165400	1049450	6050	6050	6050	6050	0
255	20240723	165300	1049450	6050	6050	6050	6050	0
256	20240723	165200	1049450	6050	6050	6050	6050	0
257	20240723	165100	1049450	6050	6050	6050	6050	0
258	20240723	165000	1049450	6050	6050	6050	6050	0
259	20240723	164900	1049450	6050	6050	6050	6050	0
260	20240723	164800	1049450	6050	6050	6050	6050	0
261	20240723	164700	1049450	6050	6050	6050	6050	0
262	20240723	164600	1049450	6050	6050	6050	6050	0
263	20240723	164500	1049450	6050	6050	6050	6050	0
264	20240723	164400	1049450	6050	6050	6050	6050	0
265	20240723	164300	1049450	6050	6050	6050	6050	0
266	20240723	164200	1049450	6050	6050	6050	6050	0
267	20240723	164100	1049450	6050	6050	6050	6050	0
268	20240723	164000	1049450	6050	6050	6050	6050	0
269	20240723	163900	1049450	6050	6050	6050	6050	0
270	20240723	163800	1049450	6050	6050	6050	6050	0
271	20240723	163700	1049450	6050	6050	6050	6050	0
272	20240723	163600	1049450	6050	6050	6050	6050	10
273	20240723	163500	1049450	6050	6050	6050	6050	0
274	20240723	163400	1049450	6050	6050	6050	6050	0
275	20240723	163300	1049450	6050	6050	6050	6050	0
276	20240723	163200	1049450	6050	6050	6050	6050	0
277	20240723	163100	1049450	6050	6050	6050	6050	0
278	20240723	163000	1049450	6050	6050	6050	6050	0
279	20240723	162900	1049450	6050	6050	6050	6050	0
280	20240723	162800	1049450	6050	6050	6050	6050	0
281	20240723	162700	1049450	6050	6050	6050	6050	0
282	20240723	162600	1049450	6050	6050	6050	6050	0
283	20240723	162500	1049450	6050	6050	6050	6050	0
284	20240723	162400	1049450	6050	6050	6050	6050	0
285	20240723	162300	1049450	6050	6050	6050	6050	0
286	20240723	162200	1049450	6050	6050	6050	6050	0
287	20240723	162100	1049450	6050	6050	6050	6050	0
288	20240723	162000	1049450	6050	6050	6050	6050	0
289	20240723	161900	1049450	6050	6050	6050	6050	0
290	20240723	161800	1049450	6050	6050	6050	6050	0
291	20240723	161700	1049450	6050	6050	6050	6050	0
292	20240723	161600	1049450	6050	6050	6050	6050	0
293	20240723	161500	1049450	6050	6050	6050	6050	0
294	20240723	161400	1049450	6050	6050	6050	6050	0
295	20240723	161300	1049450	6050	6050	6050	6050	0
296	20240723	161200	1049450	6050	6050	6050	6050	0
297	20240723	161100	1049450	6050	6050	6050	6050	0
298	20240723	161000	1049450	6050	6050	6050	6050	0
299	20240723	160900	1049450	6050	6050	6050	6050	0
300	20240723	160800	1049450	6050	6050	6050	6050	0
301	20240723	160700	1049450	6050	6050	6050	6050	0
302	20240723	160600	1049450	6050	6050	6050	6050	10
303	20240723	160500	1049450	6050	6050	6050	6050	0
304	20240723	160400	1049450	6050	6050	6050	6050	0
305	20240723	160300	1049450	6050	6050	6050	6050	0
306	20240723	160200	1049450	6050	6050	6050	6050	0
307	20240723	160100	1049450	6050	6050	6050	6050	0
308	20240723	160000	1049450	6050	6050	6050	6050	0
309	20240723	155900	1049450	6050	6050	6050	6050	0
310	20240723	155800	1049450	6050	6050	6050	6050	0
311	20240723	155700	1049450	6050	6050	6050	6050	0
312	20240723	155600	1049450	6050	6050	6050	6050	0
313	20240723	155500	1049450	6050	6050	6050	6050	0
314	20240723	155400	1049450	6050	6050	6050	6050	0
315	20240723	155300	1049450	6050	6050	6050	6050	0
316	20240723	155200	1049450	6050	6050	6050	6050	0
317	20240723	155100	1049450	6050	6050	6050	6050	0
318	20240723	155000	1049450	6050	6050	6050	6050	0
319	20240723	154900	1049450	6050	6050	6050	6050	0
320	20240723	154800	1049450	6050	6050	6050	6050	0
321	20240723	154700	1049450	6050	6050	6050	6050	0
322	20240723	154600	1049450	6050	6050	6050	6050	0
323	20240723	154500	1049450	6050	6050	6050	6050	0
324	20240723	154400	1049450	6050	6050	6050	6050	0
325	20240723	154300	1049450	6050	6050	6050	6050	0
326	20240723	154200	1049450	6050	6050	6050	6050	0
327	20240723	154100	1049450	6050	6050	6050	6050	0
328	20240723	154000	1049450	6050	6050	6050	6050	0
329	20240723	153900	1049450	6050	6050	6050	6050	0
330	20240723	153800	1049450	6050	6050	6050	6050	0
331	20240723	153700	1049450	6050	6050	6050	6050	0
332	20240723	153600	1049450	6050	6050	6050	6050	10
333	20240723	153500	1049450	6050	6050	6050	6050	0
334	20240723	153400	1049450	6050	6050	6050	6050	0
335	20240723	153300	1049450	6050	6050	6050	6050	0
336	20240723	153200	1049450	6050	6050	6050	6050	0
337	20240723	153100	1049450	6050	6050	6050	6050	0
338	20240723	153000	1049450	6050	6050	6050	6050	0
339	20240723	152900	1049450	6050	6050	6050	6050	0
340	20240723	152800	1049450	6050	6050	6050	6050	0
341	20240723	152700	1049450	6050	6050	6050	6050	0
342	20240723	152600	1049450	6050	6050	6050	6050	0
343	20240723	152500	1049450	6050	6050	6050	6050	0
344	20240723	152400	1049450	6050	6050	6050	6050	0
345	20240723	152300	1049450	6050	6050	6050	6050	0
346	20240723	152200	1049450	6050	6050	6050	6050	0
347	20240723	152100	1049450	6050	6050	6050	6050	0
348	20240723	152000	1049450	6050	6050	6050	6050	0
349	20240723	151900	1049450	6050	6050	6050	6050	0
350	20240723	151800	1049450	6050	6050	6050	6050	0
351	20240723	151700	1049450	6050	6050	6050	6050	0
352	20240723	151600	1049450	6050	6050	6050	6050	0
353	20240723	151500	1049450	6050	6050	6050	6050	0
354	20240723	151400	1049450	6050	6050	6050	6050	0
355	20240723	151300	1049450	6050	6050	6050	6050	0
356	20240723	151200	1049450	6050	6050	6050	6050	0
357	20240723	151100	1049450	6050	6050	6050	6050	0
358	20240723	151000	1049450	6050	6050	6050	6050	0
359	20240723	150900	1049450	6050	6050	6050	6050	0
360	20240723	150800	1049450	6050	6050	6050	6050	0
361	20240723	150700	1049450	6050	6050	6050	6050	0
362	20240723	150600	1049450	6050	6050	6050	6050	0
363	20240723	150500	1049450	6050	6050	6050	6050	0
364	20240723	150400	1049450	6050	6050	6050	6050	0
365	20240723	150300	1049450	6050	6050	6050	6050	0
366	20240723	150200	1049450	6050	6050	6050	6050	0
367	20240723	150100	1049450	6050	6050	6050	6050	0
368	20240723	150000	1049450	6050	6050	6050	6050	0
369	20240723	145900	1049450	6050	6050	6050	6050	0
370	20240723	145800	1049450	6050	6050	6050	6050	0
371	20240723	145700	1049450	6050	6050	6050	6050	0
372	20240723	145600	1049450	6050	6050	6050	6050	0
373	20240723	145500	1049450	6050	6050	6050	6050	0
374	20240723	145400	1049450	6050	6050	6050	6050	0
375	20240723	145300	1049450	6050	6050	6050	6050	0
376	20240723	145200	1049450	6050	6050	6050	6050	0
377	20240723	145100	1049450	6050	6050	6050	6050	0
378	20240723	145000	1049450	6050	6050	6050	6050	0
379	20240723	144900	1049450	6050	6050	6050	6050	0
380	20240723	144800	1049450	6050	6050	6050	6050	0
381	20240723	144700	1049450	6050	6050	6050	6050	0
382	20240723	144600	1049450	6050	6050	6050	6050	0
383	20240723	144500	1049450	6050	6050	6050	6050	0
384	20240723	144400	1049450	6050	6050	6050	6050	0
385	20240723	144300	1049450	6050	6050	6050	6050	10
386	20240723	144200	988950	6000	6000	6000	6000	0
387	20240723	144100	988950	6000	6000	6000	6000	0
388	20240723	144000	988950	6000	6000	6000	6000	0
389	20240723	143900	988950	6000	6000	6000	6000	0
390	20240723	143800	988950	6000	6000	6000	6000	0
391	20240723	143700	988950	6000	6000	6000	6000	0
392	20240723	143600	988950	6000	6000	6000	6000	0
393	20240723	143500	988950	6000	6000	6000	6000	0
394	20240723	143400	988950	6000	6000	6000	6000	0
395	20240723	143300	988950	6000	6000	6000	6000	0
396	20240723	143200	988950	6000	6000	6000	6000	0
397	20240723	143100	988950	6000	6000	6000	6000	0
398	20240723	143000	988950	6000	6000	6000	6000	0
399	20240723	142900	988950	6000	6000	6000	6000	0
400	20240723	142800	988950	6000	6000	6000	6000	0
401	20240723	142700	988950	6000	6000	6000	6000	0
402	20240723	142600	988950	6000	6000	6000	6000	0
403	20240723	142500	988950	6000	6000	6000	6000	0
404	20240723	142400	988950	6000	6000	6000	6000	0
405	20240723	142300	988950	6000	6000	6000	6000	0
406	20240723	142200	988950	6000	6000	6000	6000	0
407	20240723	142100	988950	6000	6000	6000	6000	0
408	20240723	142000	988950	6000	6000	6000	6000	0
409	20240723	141900	988950	6000	6000	6000	6000	0
410	20240723	141800	988950	6000	6000	6000	6000	0
411	20240723	141700	988950	6000	6000	6000	6000	0
412	20240723	141600	988950	6000	6000	6000	6000	0
413	20240723	141500	988950	6000	6000	6000	6000	0
414	20240723	141400	988950	6000	6000	6000	6000	0
415	20240723	141300	988950	6000	6000	6000	6000	0
416	20240723	141200	988950	6000	6000	6000	6000	0
417	20240723	141100	988950	6000	6000	6000	6000	0
418	20240723	141000	988950	6000	6000	6000	6000	0
419	20240723	140900	988950	6000	6000	6000	6000	0
420	20240723	140800	988950	6000	6000	6000	6000	0
421	20240723	140700	988950	6000	6000	6000	6000	0
422	20240723	140600	988950	6000	6000	6000	6000	0
423	20240723	140500	988950	6000	6000	6000	6000	0
424	20240723	140400	988950	6000	6000	6000	6000	0
425	20240723	140300	988950	6000	6000	6000	6000	0
426	20240723	140200	988950	6000	6000	6000	6000	0
427	20240723	140100	988950	6000	6000	6000	6000	0
428	20240723	140000	988950	6000	6000	6000	6000	0
429	20240723	135900	988950	6000	6000	6000	6000	0
430	20240723	135800	988950	6000	6000	6000	6000	0
431	20240723	135700	988950	6000	6000	6000	6000	0
432	20240723	135600	988950	6000	6000	6000	6000	0
433	20240723	135500	988950	6000	6000	6000	6000	0
434	20240723	135400	988950	6000	6000	6000	6000	0
435	20240723	135300	988950	6000	6000	6000	6000	0
436	20240723	135200	988950	6000	6000	6000	6000	0
437	20240723	135100	988950	6000	6000	6000	6000	0
438	20240723	135000	988950	6000	6000	6000	6000	0
439	20240723	134900	988950	6000	6000	6000	6000	0
440	20240723	134800	988950	6000	6000	6000	6000	0
441	20240723	134700	988950	6000	6000	6000	6000	0
442	20240723	134600	988950	6000	6000	6000	6000	0
443	20240723	134500	988950	6000	6000	6000	6000	0
444	20240723	134400	988950	6000	6000	6000	6000	0
445	20240723	134300	988950	6000	6000	6000	6000	0
446	20240723	134200	988950	6000	6000	6000	6000	0
447	20240723	134100	988950	6000	6000	6000	6000	0
448	20240723	134000	988950	6000	6000	6000	6000	0
449	20240723	133900	988950	6000	6000	6000	6000	0
450	20240723	133800	988950	6000	6000	6000	6000	0
451	20240723	133700	988950	6000	6000	6000	6000	0
452	20240723	133600	988950	6000	6000	6000	6000	0
453	20240723	133500	988950	6000	6000	6000	6000	0
454	20240723	133400	988950	6000	6000	6000	6000	0
455	20240723	133300	988950	6000	6000	6000	6000	0
456	20240723	133200	988950	6000	6000	6000	6000	0
457	20240723	133100	988950	6000	6000	6000	6000	0
458	20240723	133000	988950	6000	6000	6000	6000	0
459	20240723	132900	988950	6000	6000	6000	6000	0
460	20240723	132800	988950	6000	6000	6000	6000	0
461	20240723	132700	988950	6000	6000	6000	6000	0
462	20240723	132600	988950	6000	6000	6000	6000	0
463	20240723	132500	988950	6000	6000	6000	6000	0
464	20240723	132400	988950	6000	6000	6000	6000	0
465	20240723	132300	988950	6000	6000	6000	6000	0
466	20240723	132200	988950	6000	6000	6000	6000	0
467	20240723	132100	988950	6000	6000	6000	6000	0
468	20240723	132000	988950	6000	6000	6000	6000	0
469	20240723	131900	988950	6000	6000	6000	6000	0
470	20240723	131800	988950	6000	6000	6000	6000	0
471	20240723	131700	988950	6000	6000	6000	6000	0
472	20240723	131600	988950	6000	5990	6000	5990	160
473	20240723	131500	29950	5990	5990	5990	5990	0
474	20240723	131400	29950	5990	5990	5990	5990	0
475	20240723	131300	29950	5990	5990	5990	5990	0
476	20240723	131200	29950	5990	5990	5990	5990	0
477	20240723	131100	29950	5990	5990	5990	5990	0
478	20240723	131000	29950	5990	5990	5990	5990	0
479	20240723	130900	29950	5990	5990	5990	5990	0
480	20240723	130800	29950	5990	5990	5990	5990	0
481	20240723	130700	29950	5990	5990	5990	5990	0
482	20240723	130600	29950	5990	5990	5990	5990	0
483	20240723	130500	29950	5990	5990	5990	5990	0
484	20240723	130400	29950	5990	5990	5990	5990	0
485	20240723	130300	29950	5990	5990	5990	5990	0
486	20240723	130200	29950	5990	5990	5990	5990	0
487	20240723	130100	29950	5990	5990	5990	5990	0
488	20240723	130000	29950	5990	5990	5990	5990	0
489	20240723	125900	29950	5990	5990	5990	5990	0
490	20240723	125800	29950	5990	5990	5990	5990	0
491	20240723	125700	29950	5990	5990	5990	5990	0
492	20240723	125600	29950	5990	5990	5990	5990	0
493	20240723	125500	29950	5990	5990	5990	5990	0
494	20240723	125400	29950	5990	5990	5990	5990	0
495	20240723	125300	29950	5990	5990	5990	5990	0
496	20240723	125200	29950	5990	5990	5990	5990	0
497	20240723	125100	29950	5990	5990	5990	5990	0
498	20240723	125000	29950	5990	5990	5990	5990	0
499	20240723	124900	29950	5990	5990	5990	5990	0
500	20240723	124800	29950	5990	5990	5990	5990	0
501	20240723	124700	29950	5990	5990	5990	5990	0
502	20240723	124600	29950	5990	5990	5990	5990	0
503	20240723	124500	29950	5990	5990	5990	5990	0
504	20240723	124400	29950	5990	5990	5990	5990	0
505	20240723	124300	29950	5990	5990	5990	5990	0
506	20240723	124200	29950	5990	5990	5990	5990	0
507	20240723	124100	29950	5990	5990	5990	5990	0
508	20240723	124000	29950	5990	5990	5990	5990	0
509	20240723	123900	29950	5990	5990	5990	5990	0
510	20240723	123800	29950	5990	5990	5990	5990	0
511	20240723	123700	29950	5990	5990	5990	5990	0
512	20240723	123600	29950	5990	5990	5990	5990	0
513	20240723	123500	29950	5990	5990	5990	5990	0
514	20240723	123400	29950	5990	5990	5990	5990	0
515	20240723	123300	29950	5990	5990	5990	5990	0
516	20240723	123200	29950	5990	5990	5990	5990	0
517	20240723	123100	29950	5990	5990	5990	5990	0
518	20240723	123000	29950	5990	5990	5990	5990	0
519	20240723	122900	29950	5990	5990	5990	5990	0
520	20240723	122800	29950	5990	5990	5990	5990	0
521	20240723	122700	29950	5990	5990	5990	5990	0
522	20240723	122600	29950	5990	5990	5990	5990	0
523	20240723	122500	29950	5990	5990	5990	5990	0
524	20240723	122400	29950	5990	5990	5990	5990	0
525	20240723	122300	29950	5990	5990	5990	5990	0
526	20240723	122200	29950	5990	5990	5990	5990	0
527	20240723	122100	29950	5990	5990	5990	5990	0
528	20240723	122000	29950	5990	5990	5990	5990	0
529	20240723	121900	29950	5990	5990	5990	5990	0
530	20240723	121800	29950	5990	5990	5990	5990	0
531	20240723	121700	29950	5990	5990	5990	5990	0
532	20240723	121600	29950	5990	5990	5990	5990	0
533	20240723	121500	29950	5990	5990	5990	5990	0
534	20240723	121400	29950	5990	5990	5990	5990	0
535	20240723	121300	29950	5990	5990	5990	5990	0
536	20240723	121200	29950	5990	5990	5990	5990	0
537	20240723	121100	29950	5990	5990	5990	5990	0
538	20240723	121000	29950	5990	5990	5990	5990	0
539	20240723	120900	29950	5990	5990	5990	5990	0
540	20240723	120800	29950	5990	5990	5990	5990	0
541	20240723	120700	29950	5990	5990	5990	5990	0
542	20240723	120600	29950	5990	5990	5990	5990	0
543	20240723	120500	29950	5990	5990	5990	5990	0
544	20240723	120400	29950	5990	5990	5990	5990	0
545	20240723	120300	29950	5990	5990	5990	5990	0
546	20240723	120200	29950	5990	5990	5990	5990	0
547	20240723	120100	29950	5990	5990	5990	5990	0
548	20240723	120000	29950	5990	5990	5990	5990	0
549	20240723	115900	29950	5990	5990	5990	5990	0
550	20240723	115800	29950	5990	5990	5990	5990	0
551	20240723	115700	29950	5990	5990	5990	5990	0
552	20240723	115600	29950	5990	5990	5990	5990	0
553	20240723	115500	29950	5990	5990	5990	5990	0
554	20240723	115400	29950	5990	5990	5990	5990	0
555	20240723	115300	29950	5990	5990	5990	5990	0
556	20240723	115200	29950	5990	5990	5990	5990	0
557	20240723	115100	29950	5990	5990	5990	5990	0
558	20240723	115000	29950	5990	5990	5990	5990	0
559	20240723	114900	29950	5990	5990	5990	5990	0
560	20240723	114800	29950	5990	5990	5990	5990	0
561	20240723	114700	29950	5990	5990	5990	5990	0
562	20240723	114600	29950	5990	5990	5990	5990	0
563	20240723	114500	29950	5990	5990	5990	5990	0
564	20240723	114400	29950	5990	5990	5990	5990	0
565	20240723	114300	29950	5990	5990	5990	5990	0
566	20240723	114200	29950	5990	5990	5990	5990	0
567	20240723	114100	29950	5990	5990	5990	5990	0
568	20240723	114000	29950	5990	5990	5990	5990	0
569	20240723	113900	29950	5990	5990	5990	5990	0
570	20240723	113800	29950	5990	5990	5990	5990	0
571	20240723	113700	29950	5990	5990	5990	5990	0
572	20240723	113600	29950	5990	5990	5990	5990	0
573	20240723	113500	29950	5990	5990	5990	5990	0
574	20240723	113400	29950	5990	5990	5990	5990	0
575	20240723	113300	29950	5990	5990	5990	5990	0
576	20240723	113200	29950	5990	5990	5990	5990	0
577	20240723	113100	29950	5990	5990	5990	5990	0
578	20240723	113000	29950	5990	5990	5990	5990	0
579	20240723	112900	29950	5990	5990	5990	5990	0
580	20240723	112800	29950	5990	5990	5990	5990	0
581	20240723	112700	29950	5990	5990	5990	5990	0
582	20240723	112600	29950	5990	5990	5990	5990	0
583	20240723	112500	29950	5990	5990	5990	5990	0
584	20240723	112400	29950	5990	5990	5990	5990	0
585	20240723	112300	29950	5990	5990	5990	5990	0
586	20240723	112200	29950	5990	5990	5990	5990	0
587	20240723	112100	29950	5990	5990	5990	5990	0
588	20240723	112000	29950	5990	5990	5990	5990	0
589	20240723	111900	29950	5990	5990	5990	5990	0
590	20240723	111800	29950	5990	5990	5990	5990	0
591	20240723	111700	29950	5990	5990	5990	5990	0
592	20240723	111600	29950	5990	5990	5990	5990	0
593	20240723	111500	29950	5990	5990	5990	5990	0
594	20240723	111400	29950	5990	5990	5990	5990	0
595	20240723	111300	29950	5990	5990	5990	5990	0
596	20240723	111200	29950	5990	5990	5990	5990	0
597	20240723	111100	29950	5990	5990	5990	5990	0
598	20240723	111000	29950	5990	5990	5990	5990	0
599	20240723	110900	29950	5990	5990	5990	5990	0
600	20240723	110800	29950	5990	5990	5990	5990	0
601	20240723	110700	29950	5990	5990	5990	5990	0
602	20240723	110600	29950	5990	5990	5990	5990	0
603	20240723	110500	29950	5990	5990	5990	5990	0
604	20240723	110400	29950	5990	5990	5990	5990	0
605	20240723	110300	29950	5990	5990	5990	5990	0
606	20240723	110200	29950	5990	5990	5990	5990	0
607	20240723	110100	29950	5990	5990	5990	5990	0
608	20240723	110000	29950	5990	5990	5990	5990	0
609	20240723	105900	29950	5990	5990	5990	5990	0
610	20240723	105800	29950	5990	5990	5990	5990	0
611	20240723	105700	29950	5990	5990	5990	5990	0
612	20240723	105600	29950	5990	5990	5990	5990	0
613	20240723	105500	29950	5990	5990	5990	5990	0
614	20240723	105400	29950	5990	5990	5990	5990	0
615	20240723	105300	29950	5990	5990	5990	5990	0
616	20240723	105200	29950	5990	5990	5990	5990	0
617	20240723	105100	29950	5990	5990	5990	5990	0
618	20240723	105000	29950	5990	5990	5990	5990	0
619	20240723	104900	29950	5990	5990	5990	5990	0
620	20240723	104800	29950	5990	5990	5990	5990	0
621	20240723	104700	29950	5990	5990	5990	5990	0
622	20240723	104600	29950	5990	5990	5990	5990	0
623	20240723	104500	29950	5990	5990	5990	5990	0
624	20240723	104400	29950	5990	5990	5990	5990	0
625	20240723	104300	29950	5990	5990	5990	5990	0
626	20240723	104200	29950	5990	5990	5990	5990	0
627	20240723	104100	29950	5990	5990	5990	5990	0
628	20240723	104000	29950	5990	5990	5990	5990	0
629	20240723	103900	29950	5990	5990	5990	5990	0
630	20240723	103800	29950	5990	5990	5990	5990	0
631	20240723	103700	29950	5990	5990	5990	5990	0
632	20240723	103600	29950	5990	5990	5990	5990	0
633	20240723	103500	29950	5990	5990	5990	5990	0
634	20240723	103400	29950	5990	5990	5990	5990	0
635	20240723	103300	29950	5990	5990	5990	5990	0
636	20240723	103200	29950	5990	5990	5990	5990	0
637	20240723	103100	29950	5990	5990	5990	5990	0
638	20240723	103000	29950	5990	5990	5990	5990	0
639	20240723	102900	29950	5990	5990	5990	5990	0
640	20240723	102800	29950	5990	5990	5990	5990	0
641	20240723	102700	29950	5990	5990	5990	5990	0
642	20240723	102600	29950	5990	5990	5990	5990	0
643	20240723	102500	29950	5990	5990	5990	5990	0
644	20240723	102400	29950	5990	5990	5990	5990	0
645	20240723	102300	29950	5990	5990	5990	5990	0
646	20240723	102200	29950	5990	5990	5990	5990	0
647	20240723	102100	29950	5990	5990	5990	5990	0
648	20240723	102000	29950	5990	5990	5990	5990	0
649	20240723	101900	29950	5990	5990	5990	5990	0
650	20240723	101800	29950	5990	5990	5990	5990	0
651	20240723	101700	29950	5990	5990	5990	5990	0
652	20240723	101600	29950	5990	5990	5990	5990	0
653	20240723	101500	29950	5990	5990	5990	5990	0
654	20240723	101400	29950	5990	5990	5990	5990	0
655	20240723	101300	29950	5990	5990	5990	5990	0
656	20240723	101200	29950	5990	5990	5990	5990	0
657	20240723	101100	29950	5990	5990	5990	5990	0
658	20240723	101000	29950	5990	5990	5990	5990	0
659	20240723	100900	29950	5990	5990	5990	5990	0
660	20240723	100800	29950	5990	5990	5990	5990	0
661	20240723	100700	29950	5990	5990	5990	5990	0
662	20240723	100600	29950	5990	5990	5990	5990	0
663	20240723	100500	29950	5990	5990	5990	5990	0
664	20240723	100400	29950	5990	5990	5990	5990	0
665	20240723	100300	29950	5990	5990	5990	5990	0
666	20240723	100200	29950	5990	5990	5990	5990	0
667	20240723	100100	29950	5990	5990	5990	5990	0
668	20240723	100000	29950	5990	5990	5990	5990	0
669	20240723	095900	29950	5990	5990	5990	5990	0
670	20240723	095800	29950	5990	5990	5990	5990	0
671	20240723	095700	29950	5990	5990	5990	5990	0
672	20240723	095600	29950	5990	5990	5990	5990	0
673	20240723	095500	29950	5990	5990	5990	5990	0
674	20240723	095400	29950	5990	5990	5990	5990	0
675	20240723	095300	29950	5990	5990	5990	5990	0
676	20240723	095200	29950	5990	5990	5990	5990	0
677	20240723	095100	29950	5990	5990	5990	5990	0
678	20240723	095000	29950	5990	5990	5990	5990	0
679	20240723	094900	29950	5990	5990	5990	5990	0
680	20240723	094800	29950	5990	5990	5990	5990	0
681	20240723	094700	29950	5990	5990	5990	5990	0
682	20240723	094600	29950	5990	5990	5990	5990	0
683	20240723	094500	29950	5990	5990	5990	5990	0
684	20240723	094400	29950	5990	5990	5990	5990	0
685	20240723	094300	29950	5990	5990	5990	5990	0
686	20240723	094200	29950	5990	5990	5990	5990	0
687	20240723	094100	29950	5990	5990	5990	5990	0
688	20240723	094000	29950	5990	5990	5990	5990	0
689	20240723	093900	29950	5990	5990	5990	5990	0
690	20240723	093800	29950	5990	5990	5990	5990	0
691	20240723	093700	29950	5990	5990	5990	5990	0
692	20240723	093600	29950	5990	5990	5990	5990	0
693	20240723	093500	29950	5990	5990	5990	5990	0
694	20240723	093400	29950	5990	5990	5990	5990	0
695	20240723	093300	29950	5990	5990	5990	5990	0
696	20240723	093200	29950	5990	5990	5990	5990	0
697	20240723	093100	29950	5990	5990	5990	5990	0
698	20240723	093000	29950	5990	5990	5990	5990	0
699	20240723	092900	29950	5990	5990	5990	5990	0
700	20240723	092800	29950	5990	5990	5990	5990	5
701	20240723	092700	0	5990	5990	5990	5990	0
702	20240723	092600	0	5990	5990	5990	5990	0
703	20240723	092500	0	5990	5990	5990	5990	0
704	20240723	092400	0	5990	5990	5990	5990	0
705	20240723	092300	0	5990	5990	5990	5990	0
706	20240723	092200	0	5990	5990	5990	5990	0
707	20240723	092100	0	5990	5990	5990	5990	0
708	20240723	092000	0	5990	5990	5990	5990	0
709	20240723	091900	0	5990	5990	5990	5990	0
710	20240723	091800	0	5990	5990	5990	5990	0
711	20240723	091700	0	5990	5990	5990	5990	0
712	20240723	091600	0	5990	5990	5990	5990	0
713	20240723	091500	0	5990	5990	5990	5990	0
714	20240723	091400	0	5990	5990	5990	5990	0
715	20240723	091300	0	5990	5990	5990	5990	0
716	20240723	091200	0	5990	5990	5990	5990	0
717	20240723	091100	0	5990	5990	5990	5990	0
718	20240723	091000	0	5990	5990	5990	5990	0
719	20240723	090900	0	5990	5990	5990	5990	0
720	20240723	090800	0	5990	5990	5990	5990	0
721	20240723	090700	0	5990	5990	5990	5990	0
722	20240723	090600	0	5990	5990	5990	5990	0
723	20240723	090500	0	5990	5990	5990	5990	0
724	20240723	090400	0	5990	5990	5990	5990	0
725	20240723	090300	0	5990	5990	5990	5990	0
726	20240723	090200	0	5990	5990	5990	5990	0
727	20240723	090100	0	5990	5990	5990	5990	0
728	20240723	090000	0	5990	5990	5990	5990	0