KissMeData/049430/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192900	221537670	9700	9700	9700	9700	201
3	20240723	192800	221537670	9700	9700	9700	9700	0
4	20240723	192700	221537670	9700	9700	9700	9700	0
5	20240723	192600	221537670	9700	9700	9700	9700	0
6	20240723	192500	221537670	9700	9700	9700	9700	0
7	20240723	192400	221537670	9700	9700	9700	9700	0
8	20240723	192300	221537670	9700	9700	9700	9700	0
9	20240723	192200	221537670	9700	9700	9700	9700	0
10	20240723	192100	221537670	9700	9700	9700	9700	0
11	20240723	192000	221537670	9700	9700	9700	9700	0
12	20240723	191900	221537670	9700	9700	9700	9700	0
13	20240723	191800	221537670	9700	9700	9700	9700	0
14	20240723	191700	221537670	9700	9700	9700	9700	0
15	20240723	191600	221537670	9700	9700	9700	9700	0
16	20240723	191500	221537670	9700	9700	9700	9700	0
17	20240723	191400	221537670	9700	9700	9700	9700	0
18	20240723	191300	221537670	9700	9700	9700	9700	0
19	20240723	191200	221537670	9700	9700	9700	9700	0
20	20240723	191100	221537670	9700	9700	9700	9700	0
21	20240723	191000	221537670	9700	9700	9700	9700	0
22	20240723	190900	221537670	9700	9700	9700	9700	0
23	20240723	190800	221537670	9700	9700	9700	9700	0
24	20240723	190700	221537670	9700	9700	9700	9700	0
25	20240723	190600	221537670	9700	9700	9700	9700	0
26	20240723	190500	221537670	9700	9700	9700	9700	0
27	20240723	190400	221537670	9700	9700	9700	9700	0
28	20240723	190300	221537670	9700	9700	9700	9700	0
29	20240723	190200	221537670	9700	9700	9700	9700	0
30	20240723	190100	221537670	9700	9700	9700	9700	0
31	20240723	190000	221537670	9700	9700	9700	9700	0
32	20240723	185900	221537670	9700	9700	9700	9700	201
33	20240723	185800	221537670	9700	9700	9700	9700	0
34	20240723	185700	221537670	9700	9700	9700	9700	0
35	20240723	185600	221537670	9700	9700	9700	9700	0
36	20240723	185500	221537670	9700	9700	9700	9700	0
37	20240723	185400	221537670	9700	9700	9700	9700	0
38	20240723	185300	221537670	9700	9700	9700	9700	0
39	20240723	185200	221537670	9700	9700	9700	9700	0
40	20240723	185100	221537670	9700	9700	9700	9700	0
41	20240723	185000	221537670	9700	9700	9700	9700	0
42	20240723	184900	221537670	9700	9700	9700	9700	0
43	20240723	184800	221537670	9700	9700	9700	9700	0
44	20240723	184700	221537670	9700	9700	9700	9700	0
45	20240723	184600	221537670	9700	9700	9700	9700	0
46	20240723	184500	221537670	9700	9700	9700	9700	0
47	20240723	184400	221537670	9700	9700	9700	9700	0
48	20240723	184300	221537670	9700	9700	9700	9700	0
49	20240723	184200	221537670	9700	9700	9700	9700	0
50	20240723	184100	221537670	9700	9700	9700	9700	0
51	20240723	184000	221537670	9700	9700	9700	9700	0
52	20240723	183900	221537670	9700	9700	9700	9700	0
53	20240723	183800	221537670	9700	9700	9700	9700	0
54	20240723	183700	221537670	9700	9700	9700	9700	0
55	20240723	183600	221537670	9700	9700	9700	9700	0
56	20240723	183500	221537670	9700	9700	9700	9700	0
57	20240723	183400	221537670	9700	9700	9700	9700	0
58	20240723	183300	221537670	9700	9700	9700	9700	0
59	20240723	183200	221537670	9700	9700	9700	9700	0
60	20240723	183100	221537670	9700	9700	9700	9700	0
61	20240723	183000	221537670	9700	9700	9700	9700	0
62	20240723	182900	221537670	9700	9700	9700	9700	201
63	20240723	182800	221537670	9700	9700	9700	9700	0
64	20240723	182700	221537670	9700	9700	9700	9700	0
65	20240723	182600	221537670	9700	9700	9700	9700	0
66	20240723	182500	221537670	9700	9700	9700	9700	0
67	20240723	182400	221537670	9700	9700	9700	9700	0
68	20240723	182300	221537670	9700	9700	9700	9700	0
69	20240723	182200	221537670	9700	9700	9700	9700	0
70	20240723	182100	221537670	9700	9700	9700	9700	0
71	20240723	182000	221537670	9700	9700	9700	9700	0
72	20240723	181900	221537670	9700	9700	9700	9700	0
73	20240723	181800	221537670	9700	9700	9700	9700	0
74	20240723	181700	221537670	9700	9700	9700	9700	0
75	20240723	181600	221537670	9700	9700	9700	9700	0
76	20240723	181500	221537670	9700	9700	9700	9700	0
77	20240723	181400	221537670	9700	9700	9700	9700	0
78	20240723	181300	221537670	9700	9700	9700	9700	0
79	20240723	181200	221537670	9700	9700	9700	9700	0
80	20240723	181100	221537670	9700	9700	9700	9700	0
81	20240723	181000	221537670	9700	9700	9700	9700	0
82	20240723	180900	221537670	9700	9700	9700	9700	0
83	20240723	180800	221537670	9700	9700	9700	9700	0
84	20240723	180700	221537670	9700	9700	9700	9700	0
85	20240723	180600	221537670	9700	9700	9700	9700	0
86	20240723	180500	221537670	9700	9700	9700	9700	0
87	20240723	180400	221537670	9700	9700	9700	9700	0
88	20240723	180300	221537670	9700	9700	9700	9700	0
89	20240723	180200	221537670	9700	9700	9700	9700	0
90	20240723	180100	221537670	9700	9700	9700	9700	0
91	20240723	180000	221537670	9700	9700	9700	9700	0
92	20240723	175900	221537670	9700	9700	9700	9700	201
93	20240723	175800	221537670	9700	9700	9700	9700	0
94	20240723	175700	221537670	9700	9700	9700	9700	0
95	20240723	175600	221537670	9700	9700	9700	9700	0
96	20240723	175500	221537670	9700	9700	9700	9700	0
97	20240723	175400	221537670	9700	9700	9700	9700	0
98	20240723	175300	221537670	9700	9700	9700	9700	0
99	20240723	175200	221537670	9700	9700	9700	9700	0
100	20240723	175100	221537670	9700	9700	9700	9700	0
101	20240723	175000	221537670	9700	9700	9700	9700	0
102	20240723	174900	221537670	9700	9700	9700	9700	0
103	20240723	174800	221537670	9700	9700	9700	9700	0
104	20240723	174700	221537670	9700	9700	9700	9700	0
105	20240723	174600	221537670	9700	9700	9700	9700	0
106	20240723	174500	221537670	9700	9700	9700	9700	0
107	20240723	174400	221537670	9700	9700	9700	9700	0
108	20240723	174300	221537670	9700	9700	9700	9700	0
109	20240723	174200	221537670	9700	9700	9700	9700	0
110	20240723	174100	221537670	9700	9700	9700	9700	0
111	20240723	174000	221537670	9700	9700	9700	9700	0
112	20240723	173900	221537670	9700	9700	9700	9700	0
113	20240723	173800	221537670	9700	9700	9700	9700	0
114	20240723	173700	221537670	9700	9700	9700	9700	0
115	20240723	173600	221537670	9700	9700	9700	9700	0
116	20240723	173500	221537670	9700	9700	9700	9700	0
117	20240723	173400	221537670	9700	9700	9700	9700	0
118	20240723	173300	221537670	9700	9700	9700	9700	0
119	20240723	173200	221537670	9700	9700	9700	9700	0
120	20240723	173100	221537670	9700	9700	9700	9700	0
121	20240723	173000	221537670	9700	9700	9700	9700	0
122	20240723	172900	221537670	9700	9700	9700	9700	201
123	20240723	172800	221537670	9700	9700	9700	9700	0
124	20240723	172700	221537670	9700	9700	9700	9700	0
125	20240723	172600	221537670	9700	9700	9700	9700	0
126	20240723	172500	221537670	9700	9700	9700	9700	0
127	20240723	172400	221537670	9700	9700	9700	9700	0
128	20240723	172300	221537670	9700	9700	9700	9700	0
129	20240723	172200	221537670	9700	9700	9700	9700	0
130	20240723	172100	221537670	9700	9700	9700	9700	0
131	20240723	172000	221537670	9700	9700	9700	9700	0
132	20240723	171900	221537670	9700	9700	9700	9700	0
133	20240723	171800	221537670	9700	9700	9700	9700	0
134	20240723	171700	221537670	9700	9700	9700	9700	0
135	20240723	171600	221537670	9700	9700	9700	9700	0
136	20240723	171500	221537670	9700	9700	9700	9700	0
137	20240723	171400	221537670	9700	9700	9700	9700	0
138	20240723	171300	221537670	9700	9700	9700	9700	0
139	20240723	171200	221537670	9700	9700	9700	9700	0
140	20240723	171100	221537670	9700	9700	9700	9700	0
141	20240723	171000	221537670	9700	9700	9700	9700	0
142	20240723	170900	221537670	9700	9700	9700	9700	0
143	20240723	170800	221537670	9700	9700	9700	9700	0
144	20240723	170700	221537670	9700	9700	9700	9700	0
145	20240723	170600	221537670	9700	9700	9700	9700	0
146	20240723	170500	221537670	9700	9700	9700	9700	0
147	20240723	170400	221537670	9700	9700	9700	9700	0
148	20240723	170300	221537670	9700	9700	9700	9700	0
149	20240723	170200	221537670	9700	9700	9700	9700	0
150	20240723	170100	221537670	9700	9700	9700	9700	0
151	20240723	170000	221537670	9700	9700	9700	9700	0
152	20240723	165900	221537670	9700	9700	9700	9700	201
153	20240723	165800	221537670	9700	9700	9700	9700	0
154	20240723	165700	221537670	9700	9700	9700	9700	0
155	20240723	165600	221537670	9700	9700	9700	9700	0
156	20240723	165500	221537670	9700	9700	9700	9700	0
157	20240723	165400	221537670	9700	9700	9700	9700	0
158	20240723	165300	221537670	9700	9700	9700	9700	0
159	20240723	165200	221537670	9700	9700	9700	9700	0
160	20240723	165100	221537670	9700	9700	9700	9700	0
161	20240723	165000	221537670	9700	9700	9700	9700	0
162	20240723	164900	221537670	9700	9700	9700	9700	0
163	20240723	164800	221537670	9700	9700	9700	9700	0
164	20240723	164700	221537670	9700	9700	9700	9700	0
165	20240723	164600	221537670	9700	9700	9700	9700	0
166	20240723	164500	221537670	9700	9700	9700	9700	0
167	20240723	164400	221537670	9700	9700	9700	9700	0
168	20240723	164300	221537670	9700	9700	9700	9700	0
169	20240723	164200	221537670	9700	9700	9700	9700	0
170	20240723	164100	221537670	9700	9700	9700	9700	0
171	20240723	164000	221537670	9700	9700	9700	9700	0
172	20240723	163900	221537670	9700	9700	9700	9700	0
173	20240723	163800	221537670	9700	9700	9700	9700	0
174	20240723	163700	221537670	9700	9700	9700	9700	0
175	20240723	163600	221537670	9700	9700	9700	9700	0
176	20240723	163500	221537670	9700	9700	9700	9700	0
177	20240723	163400	221537670	9700	9700	9700	9700	0
178	20240723	163300	221537670	9700	9700	9700	9700	0
179	20240723	163200	221537670	9700	9700	9700	9700	0
180	20240723	163100	221537670	9700	9700	9700	9700	0
181	20240723	163000	221537670	9700	9700	9700	9700	0
182	20240723	162900	221537670	9700	9700	9700	9700	201
183	20240723	162800	221537670	9700	9700	9700	9700	0
184	20240723	162700	221537670	9700	9700	9700	9700	0
185	20240723	162600	221537670	9700	9700	9700	9700	0
186	20240723	162500	221537670	9700	9700	9700	9700	0
187	20240723	162400	221537670	9700	9700	9700	9700	0
188	20240723	162300	221537670	9700	9700	9700	9700	0
189	20240723	162200	221537670	9700	9700	9700	9700	0
190	20240723	162100	221537670	9700	9700	9700	9700	0
191	20240723	162000	221537670	9700	9700	9700	9700	0
192	20240723	161900	221537670	9700	9700	9700	9700	0
193	20240723	161800	221537670	9700	9700	9700	9700	0
194	20240723	161700	221537670	9700	9700	9700	9700	0
195	20240723	161600	221537670	9700	9700	9700	9700	0
196	20240723	161500	221537670	9700	9700	9700	9700	0
197	20240723	161400	221537670	9700	9700	9700	9700	0
198	20240723	161300	221537670	9700	9700	9700	9700	0
199	20240723	161200	221537670	9700	9700	9700	9700	0
200	20240723	161100	221537670	9700	9700	9700	9700	0
201	20240723	161000	221537670	9700	9700	9700	9700	0
202	20240723	160900	221537670	9700	9700	9700	9700	0
203	20240723	160800	221537670	9700	9700	9700	9700	0
204	20240723	160700	221537670	9700	9700	9700	9700	0
205	20240723	160600	221537670	9700	9700	9700	9700	0
206	20240723	160500	221537670	9700	9700	9700	9700	0
207	20240723	160400	221537670	9700	9700	9700	9700	0
208	20240723	160300	221537670	9700	9700	9700	9700	0
209	20240723	160200	221537670	9700	9700	9700	9700	0
210	20240723	160100	221537670	9700	9700	9700	9700	0
211	20240723	160000	221537670	9700	9700	9700	9700	0
212	20240723	155900	221537670	9700	9700	9700	9700	201
213	20240723	155800	221537670	9700	9700	9700	9700	0
214	20240723	155700	221537670	9700	9700	9700	9700	0
215	20240723	155600	221537670	9700	9700	9700	9700	0
216	20240723	155500	221537670	9700	9700	9700	9700	0
217	20240723	155400	221537670	9700	9700	9700	9700	0
218	20240723	155300	221537670	9700	9700	9700	9700	0
219	20240723	155200	221537670	9700	9700	9700	9700	0
220	20240723	155100	221537670	9700	9700	9700	9700	0
221	20240723	155000	221537670	9700	9700	9700	9700	0
222	20240723	154900	221537670	9700	9700	9700	9700	0
223	20240723	154800	221537670	9700	9700	9700	9700	0
224	20240723	154700	221537670	9700	9700	9700	9700	0
225	20240723	154600	221537670	9700	9700	9700	9700	0
226	20240723	154500	221537670	9700	9700	9700	9700	0
227	20240723	154400	221537670	9700	9700	9700	9700	0
228	20240723	154300	221537670	9700	9700	9700	9700	0
229	20240723	154200	221537670	9700	9700	9700	9700	0
230	20240723	154100	221537670	9700	9700	9700	9700	0
231	20240723	154000	221537670	9700	9700	9700	9700	0
232	20240723	153900	221537670	9700	9700	9700	9700	0
233	20240723	153800	221537670	9700	9700	9700	9700	0
234	20240723	153700	221537670	9700	9700	9700	9700	0
235	20240723	153600	221537670	9700	9700	9700	9700	0
236	20240723	153500	221537670	9700	9700	9700	9700	0
237	20240723	153400	221537670	9700	9700	9700	9700	0
238	20240723	153300	221537670	9700	9700	9700	9700	0
239	20240723	153200	221537670	9700	9700	9700	9700	0
240	20240723	153100	221537670	9700	9700	9700	9700	0
241	20240723	153000	221537670	9700	9700	9700	9700	201
242	20240723	152900	219587970	9640	9640	9640	9640	0
243	20240723	152800	219587970	9640	9640	9640	9640	0
244	20240723	152700	219587970	9640	9640	9640	9640	0
245	20240723	152600	219587970	9640	9640	9640	9640	0
246	20240723	152500	219587970	9640	9640	9640	9640	0
247	20240723	152400	219587970	9640	9640	9640	9640	0
248	20240723	152300	219587970	9640	9640	9640	9640	0
249	20240723	152200	219587970	9640	9640	9640	9640	0
250	20240723	152100	219587970	9640	9640	9640	9640	0
251	20240723	152000	219587970	9640	9640	9640	9640	0
252	20240723	151900	219587970	9640	9640	9640	9640	24
253	20240723	151800	219356610	9640	9640	9640	9640	12
254	20240723	151700	219240930	9700	9660	9700	9640	76
255	20240723	151600	218507350	9680	9670	9680	9670	52
256	20240723	151500	218004010	9670	9660	9670	9660	50
257	20240723	151400	217520530	9650	9650	9650	9650	0
258	20240723	151300	217520530	9650	9650	9650	9650	0
259	20240723	151200	217520530	9650	9650	9650	9650	0
260	20240723	151100	217520530	9650	9650	9650	9650	0
261	20240723	151000	217520530	9650	9650	9650	9650	0
262	20240723	150900	217520530	9650	9650	9650	9650	0
263	20240723	150800	217520530	9650	9650	9650	9650	0
264	20240723	150700	217520530	9650	9650	9650	9650	0
265	20240723	150600	217520530	9650	9650	9650	9650	4
266	20240723	150500	217481930	9640	9640	9640	9640	0
267	20240723	150400	217481930	9640	9640	9640	9640	0
268	20240723	150300	217481930	9640	9640	9640	9640	0
269	20240723	150200	217481930	9640	9640	9640	9640	0
270	20240723	150100	217481930	9640	9640	9640	9640	0
271	20240723	150000	217481930	9640	9640	9640	9640	0
272	20240723	145900	217481930	9640	9640	9640	9640	0
273	20240723	145800	217481930	9640	9640	9640	9640	1
274	20240723	145700	217472290	9650	9650	9650	9650	0
275	20240723	145600	217472290	9650	9650	9650	9650	0
276	20240723	145500	217472290	9650	9650	9650	9650	0
277	20240723	145400	217472290	9650	9650	9650	9650	0
278	20240723	145300	217472290	9650	9650	9650	9650	0
279	20240723	145200	217472290	9650	9650	9650	9650	0
280	20240723	145100	217472290	9650	9650	9650	9650	0
281	20240723	145000	217472290	9650	9650	9650	9650	0
282	20240723	144900	217472290	9650	9650	9650	9650	0
283	20240723	144800	217472290	9650	9650	9650	9650	0
284	20240723	144700	217472290	9650	9650	9650	9650	0
285	20240723	144600	217472290	9650	9650	9650	9650	0
286	20240723	144500	217472290	9650	9650	9650	9650	0
287	20240723	144400	217472290	9650	9650	9650	9650	2
288	20240723	144300	217452990	9650	9650	9650	9650	11
289	20240723	144200	217346840	9640	9640	9640	9640	0
290	20240723	144100	217346840	9640	9640	9640	9640	0
291	20240723	144000	217346840	9640	9640	9640	9640	0
292	20240723	143900	217346840	9640	9640	9640	9640	0
293	20240723	143800	217346840	9640	9640	9640	9640	0
294	20240723	143700	217346840	9640	9640	9640	9640	0
295	20240723	143600	217346840	9640	9640	9640	9640	0
296	20240723	143500	217346840	9640	9640	9640	9640	0
297	20240723	143400	217346840	9640	9640	9640	9640	0
298	20240723	143300	217346840	9640	9640	9640	9640	0
299	20240723	143200	217346840	9640	9670	9670	9640	2652
300	20240723	143100	191768070	9670	9670	9670	9670	0
301	20240723	143000	191768070	9670	9670	9670	9670	0
302	20240723	142900	191768070	9670	9670	9670	9670	70
303	20240723	142800	191091170	9680	9680	9680	9680	1
304	20240723	142700	191081490	9670	9670	9670	9670	0
305	20240723	142600	191081490	9670	9670	9670	9670	0
306	20240723	142500	191081490	9670	9670	9670	9670	0
307	20240723	142400	191081490	9670	9670	9670	9670	0
308	20240723	142300	191081490	9670	9670	9670	9670	0
309	20240723	142200	191081490	9670	9670	9670	9670	0
310	20240723	142100	191081490	9670	9670	9670	9670	0
311	20240723	142000	191081490	9670	9670	9670	9670	0
312	20240723	141900	191081490	9670	9670	9670	9670	0
313	20240723	141800	191081490	9670	9670	9670	9670	0
314	20240723	141700	191081490	9670	9670	9670	9670	2
315	20240723	141600	191062150	9660	9660	9660	9660	0
316	20240723	141500	191062150	9660	9660	9660	9660	0
317	20240723	141400	191062150	9660	9660	9660	9660	0
318	20240723	141300	191062150	9660	9660	9660	9660	0
319	20240723	141200	191062150	9660	9660	9660	9660	0
320	20240723	141100	191062150	9660	9660	9660	9660	0
321	20240723	141000	191062150	9660	9660	9660	9660	0
322	20240723	140900	191062150	9660	9670	9670	9660	14
323	20240723	140800	190926820	9670	9670	9670	9670	119
324	20240723	140700	189776090	9680	9680	9680	9680	11
325	20240723	140600	189669610	9680	9680	9680	9680	0
326	20240723	140500	189669610	9680	9680	9680	9680	1
327	20240723	140400	189659930	9680	9680	9680	9680	0
328	20240723	140300	189659930	9680	9680	9680	9680	50
329	20240723	140200	189175930	9680	9680	9680	9680	0
330	20240723	140100	189175930	9680	9680	9680	9680	0
331	20240723	140000	189175930	9680	9700	9700	9680	100
332	20240723	135900	188207790	9710	9710	9710	9710	0
333	20240723	135800	188207790	9710	9710	9710	9710	0
334	20240723	135700	188207790	9710	9710	9710	9710	0
335	20240723	135600	188207790	9710	9710	9710	9710	0
336	20240723	135500	188207790	9710	9710	9710	9710	20
337	20240723	135400	188013590	9710	9710	9710	9710	0
338	20240723	135300	188013590	9710	9710	9710	9710	5
339	20240723	135200	187965040	9720	9720	9720	9720	21
340	20240723	135100	187760920	9720	9720	9720	9720	0
341	20240723	135000	187760920	9720	9720	9720	9720	396
342	20240723	134900	183911800	9720	9720	9720	9720	377
343	20240723	134800	180247360	9710	9710	9710	9710	0
344	20240723	134700	180247360	9710	9710	9710	9710	0
345	20240723	134600	180247360	9710	9700	9710	9700	669
346	20240723	134500	173751410	9720	9720	9720	9720	0
347	20240723	134400	173751410	9720	9720	9720	9720	0
348	20240723	134300	173751410	9720	9720	9720	9720	1
349	20240723	134200	173741690	9710	9710	9710	9710	0
350	20240723	134100	173741690	9710	9710	9710	9710	0
351	20240723	134000	173741690	9710	9710	9710	9710	101
352	20240723	133900	172760980	9710	9710	9710	9710	0
353	20240723	133800	172760980	9710	9710	9710	9710	0
354	20240723	133700	172760980	9710	9710	9710	9710	0
355	20240723	133600	172760980	9710	9710	9710	9710	0
356	20240723	133500	172760980	9710	9700	9710	9700	59
357	20240723	133400	172188670	9700	9650	9700	9650	951
358	20240723	133300	163011470	9690	9690	9690	9690	0
359	20240723	133200	163011470	9690	9690	9690	9690	0
360	20240723	133100	163011470	9690	9690	9690	9690	24
361	20240723	133000	162778910	9680	9680	9680	9680	0
362	20240723	132900	162778910	9680	9680	9680	9680	0
363	20240723	132800	162778910	9680	9680	9680	9680	0
364	20240723	132700	162778910	9680	9680	9680	9680	0
365	20240723	132600	162778910	9680	9680	9680	9680	0
366	20240723	132500	162778910	9680	9650	9680	9650	127
367	20240723	132400	161550450	9670	9670	9670	9670	0
368	20240723	132300	161550450	9670	9660	9670	9660	81
369	20240723	132200	160767190	9660	9660	9660	9660	50
370	20240723	132100	160284190	9640	9640	9640	9640	0
371	20240723	132000	160284190	9640	9640	9640	9640	0
372	20240723	131900	160284190	9640	9640	9640	9640	0
373	20240723	131800	160284190	9640	9640	9640	9640	0
374	20240723	131700	160284190	9640	9640	9640	9640	0
375	20240723	131600	160284190	9640	9640	9640	9640	0
376	20240723	131500	160284190	9640	9640	9640	9640	0
377	20240723	131400	160284190	9640	9640	9640	9640	0
378	20240723	131300	160284190	9640	9640	9640	9640	0
379	20240723	131200	160284190	9640	9640	9640	9640	0
380	20240723	131100	160284190	9640	9640	9640	9640	0
381	20240723	131000	160284190	9640	9640	9640	9640	1
382	20240723	130900	160274550	9640	9640	9640	9640	1
383	20240723	130800	160264910	9640	9640	9640	9640	0
384	20240723	130700	160264910	9640	9640	9640	9640	1
385	20240723	130600	160255270	9650	9650	9650	9650	1
386	20240723	130500	160245620	9650	9650	9650	9650	0
387	20240723	130400	160245620	9650	9650	9650	9650	0
388	20240723	130300	160245620	9650	9650	9650	9650	0
389	20240723	130200	160245620	9650	9650	9650	9650	18
390	20240723	130100	160071920	9650	9650	9650	9650	1
391	20240723	130000	160062270	9640	9650	9650	9640	3
392	20240723	125900	160033340	9650	9650	9650	9650	0
393	20240723	125800	160033340	9650	9650	9650	9650	0
394	20240723	125700	160033340	9650	9650	9650	9650	0
395	20240723	125600	160033340	9650	9650	9650	9650	0
396	20240723	125500	160033340	9650	9650	9650	9650	0
397	20240723	125400	160033340	9650	9650	9650	9650	1
398	20240723	125300	160023690	9660	9660	9660	9660	10
399	20240723	125200	159927090	9660	9660	9660	9660	0
400	20240723	125100	159927090	9660	9660	9660	9660	0
401	20240723	125000	159927090	9660	9660	9660	9660	0
402	20240723	124900	159927090	9660	9660	9660	9660	0
403	20240723	124800	159927090	9660	9660	9660	9660	1
404	20240723	124700	159917430	9660	9660	9660	9660	56
405	20240723	124600	159376470	9660	9660	9660	9660	0
406	20240723	124500	159376470	9660	9660	9660	9660	0
407	20240723	124400	159376470	9660	9660	9660	9660	9
408	20240723	124300	159289530	9660	9660	9660	9660	0
409	20240723	124200	159289530	9660	9660	9660	9660	10
410	20240723	124100	159192930	9660	9660	9660	9660	0
411	20240723	124000	159192930	9660	9660	9660	9660	0
412	20240723	123900	159192930	9660	9660	9660	9660	0
413	20240723	123800	159192930	9660	9660	9660	9660	1
414	20240723	123700	159183270	9660	9660	9660	9660	0
415	20240723	123600	159183270	9660	9660	9660	9660	0
416	20240723	123500	159183270	9660	9660	9660	9660	0
417	20240723	123400	159183270	9660	9660	9660	9660	0
418	20240723	123300	159183270	9660	9660	9660	9660	0
419	20240723	123200	159183270	9660	9660	9660	9660	1
420	20240723	123100	159173610	9660	9660	9660	9660	1
421	20240723	123000	159163950	9660	9660	9660	9660	0
422	20240723	122900	159163950	9660	9660	9660	9660	0
423	20240723	122800	159163950	9660	9660	9660	9660	0
424	20240723	122700	159163950	9660	9660	9660	9660	0
425	20240723	122600	159163950	9660	9660	9660	9660	1
426	20240723	122500	159154290	9660	9660	9660	9660	0
427	20240723	122400	159154290	9660	9660	9660	9660	0
428	20240723	122300	159154290	9660	9660	9660	9660	8
429	20240723	122200	159077010	9660	9660	9660	9660	0
430	20240723	122100	159077010	9660	9660	9660	9660	1
431	20240723	122000	159067350	9680	9680	9680	9680	0
432	20240723	121900	159067350	9680	9680	9680	9680	0
433	20240723	121800	159067350	9680	9680	9680	9680	0
434	20240723	121700	159067350	9680	9680	9680	9680	0
435	20240723	121600	159067350	9680	9680	9680	9680	0
436	20240723	121500	159067350	9680	9680	9680	9680	0
437	20240723	121400	159067350	9680	9680	9680	9680	0
438	20240723	121300	159067350	9680	9680	9680	9680	0
439	20240723	121200	159067350	9680	9680	9680	9680	0
440	20240723	121100	159067350	9680	9680	9680	9680	2
441	20240723	121000	159047990	9650	9650	9650	9650	0
442	20240723	120900	159047990	9650	9650	9650	9650	0
443	20240723	120800	159047990	9650	9650	9650	9650	0
444	20240723	120700	159047990	9650	9650	9650	9650	0
445	20240723	120600	159047990	9650	9650	9650	9650	2
446	20240723	120500	159028690	9650	9650	9650	9650	0
447	20240723	120400	159028690	9650	9650	9650	9650	3
448	20240723	120300	158999740	9650	9650	9650	9650	0
449	20240723	120200	158999740	9650	9650	9650	9650	0
450	20240723	120100	158999740	9650	9650	9650	9650	0
451	20240723	120000	158999740	9650	9650	9650	9650	0
452	20240723	115900	158999740	9650	9650	9650	9650	0
453	20240723	115800	158999740	9650	9650	9650	9650	7
454	20240723	115700	158932190	9690	9690	9690	9690	0
455	20240723	115600	158932190	9690	9690	9690	9690	0
456	20240723	115500	158932190	9690	9690	9690	9690	0
457	20240723	115400	158932190	9690	9690	9690	9690	0
458	20240723	115300	158932190	9690	9690	9690	9690	0
459	20240723	115200	158932190	9690	9690	9690	9690	0
460	20240723	115100	158932190	9690	9690	9690	9690	10
461	20240723	115000	158835290	9690	9690	9690	9690	0
462	20240723	114900	158835290	9690	9690	9690	9690	0
463	20240723	114800	158835290	9690	9690	9690	9690	0
464	20240723	114700	158835290	9690	9690	9690	9690	0
465	20240723	114600	158835290	9690	9690	9690	9690	39
466	20240723	114500	158457380	9640	9690	9690	9640	13
467	20240723	114400	158331560	9690	9690	9690	9690	0
468	20240723	114300	158331560	9690	9690	9690	9690	0
469	20240723	114200	158331560	9690	9690	9690	9690	0
470	20240723	114100	158331560	9690	9690	9690	9690	0
471	20240723	114000	158331560	9690	9690	9690	9690	0
472	20240723	113900	158331560	9690	9690	9690	9690	0
473	20240723	113800	158331560	9690	9690	9690	9690	0
474	20240723	113700	158331560	9690	9690	9690	9690	0
475	20240723	113600	158331560	9690	9690	9690	9690	0
476	20240723	113500	158331560	9690	9690	9690	9690	0
477	20240723	113400	158331560	9690	9690	9690	9690	0
478	20240723	113300	158331560	9690	9690	9690	9690	74
479	20240723	113200	157614500	9690	9690	9690	9690	2
480	20240723	113100	157595120	9690	9660	9690	9630	42
481	20240723	113000	157189460	9660	9660	9660	9660	0
482	20240723	112900	157189460	9660	9660	9660	9660	0
483	20240723	112800	157189460	9660	9660	9660	9660	0
484	20240723	112700	157189460	9660	9660	9660	9660	0
485	20240723	112600	157189460	9660	9660	9660	9660	0
486	20240723	112500	157189460	9660	9660	9660	9660	0
487	20240723	112400	157189460	9660	9660	9660	9660	0
488	20240723	112300	157189460	9660	9660	9660	9660	40
489	20240723	112200	156803060	9660	9660	9660	9660	0
490	20240723	112100	156803060	9660	9660	9660	9660	0
491	20240723	112000	156803060	9660	9660	9660	9660	10
492	20240723	111900	156706460	9660	9660	9660	9660	1
493	20240723	111800	156696800	9660	9660	9660	9660	0
494	20240723	111700	156696800	9660	9660	9660	9660	0
495	20240723	111600	156696800	9660	9620	9660	9620	1400
496	20240723	111500	143213120	9610	9610	9610	9610	2
497	20240723	111400	143193900	9600	9600	9600	9600	2
498	20240723	111300	143174700	9600	9600	9600	9600	0
499	20240723	111200	143174700	9600	9600	9600	9600	0
500	20240723	111100	143174700	9600	9600	9600	9600	0
501	20240723	111000	143174700	9600	9600	9600	9600	0
502	20240723	110900	143174700	9600	9600	9600	9600	0
503	20240723	110800	143174700	9600	9600	9600	9600	0
504	20240723	110700	143174700	9600	9600	9600	9600	0
505	20240723	110600	143174700	9600	9600	9600	9600	0
506	20240723	110500	143174700	9600	9600	9600	9600	0
507	20240723	110400	143174700	9600	9600	9600	9600	10
508	20240723	110300	143078700	9600	9600	9600	9600	0
509	20240723	110200	143078700	9600	9600	9600	9600	0
510	20240723	110100	143078700	9600	9600	9600	9600	0
511	20240723	110000	143078700	9600	9600	9600	9600	0
512	20240723	105900	143078700	9600	9600	9600	9600	134
513	20240723	105800	141792300	9600	9600	9600	9600	0
514	20240723	105700	141792300	9600	9600	9600	9600	0
515	20240723	105600	141792300	9600	9600	9600	9600	0
516	20240723	105500	141792300	9600	9600	9600	9600	0
517	20240723	105400	141792300	9600	9600	9600	9600	1
518	20240723	105300	141782700	9540	9580	9580	9540	431
519	20240723	105200	137669000	9580	9580	9580	9580	0
520	20240723	105100	137669000	9580	9600	9630	9580	252
521	20240723	105000	135254450	9620	9540	9620	9540	3505
522	20240723	104900	101618610	9540	9540	9540	9540	0
523	20240723	104800	101618610	9540	9540	9540	9540	0
524	20240723	104700	101618610	9540	9540	9540	9540	0
525	20240723	104600	101618610	9540	9540	9540	9540	0
526	20240723	104500	101618610	9540	9540	9540	9540	0
527	20240723	104400	101618610	9540	9540	9540	9540	65
528	20240723	104300	100998510	9540	9540	9540	9540	1
529	20240723	104200	100988970	9550	9550	9550	9550	1
530	20240723	104100	100979420	9530	9550	9550	9530	400
531	20240723	104000	97165330	9540	9540	9540	9540	0
532	20240723	103900	97165330	9540	9540	9540	9540	56
533	20240723	103800	96631090	9540	9540	9540	9540	50
534	20240723	103700	96154090	9580	9580	9580	9580	0
535	20240723	103600	96154090	9580	9580	9580	9580	2
536	20240723	103500	96134930	9580	9540	9580	9540	343
537	20240723	103400	92852420	9530	9530	9530	9530	51
538	20240723	103300	92366390	9540	9540	9540	9540	50
539	20240723	103200	91889390	9530	9540	9540	9530	103
540	20240723	103100	90906800	9510	9510	9510	9510	0
541	20240723	103000	90906800	9510	9510	9510	9510	0
542	20240723	102900	90906800	9510	9520	9520	9510	40
543	20240723	102800	90526030	9520	9520	9520	9520	2
544	20240723	102700	90506990	9500	9590	9590	9500	6740
545	20240723	102600	26396730	9590	9590	9590	9590	0
546	20240723	102500	26396730	9590	9590	9590	9590	40
547	20240723	102400	26013130	9630	9630	9630	9630	0
548	20240723	102300	26013130	9630	9630	9630	9630	0
549	20240723	102200	26013130	9630	9630	9630	9630	0
550	20240723	102100	26013130	9630	9630	9630	9630	0
551	20240723	102000	26013130	9630	9630	9630	9630	0
552	20240723	101900	26013130	9630	9630	9630	9630	0
553	20240723	101800	26013130	9630	9630	9630	9630	0
554	20240723	101700	26013130	9630	9630	9630	9630	0
555	20240723	101600	26013130	9630	9630	9630	9630	0
556	20240723	101500	26013130	9630	9630	9630	9630	0
557	20240723	101400	26013130	9630	9630	9630	9630	0
558	20240723	101300	26013130	9630	9630	9630	9630	0
559	20240723	101200	26013130	9630	9630	9630	9630	0
560	20240723	101100	26013130	9630	9630	9630	9630	5
561	20240723	101000	25964980	9580	9580	9580	9580	0
562	20240723	100900	25964980	9580	9580	9580	9580	0
563	20240723	100800	25964980	9580	9580	9580	9580	0
564	20240723	100700	25964980	9580	9580	9580	9580	0
565	20240723	100600	25964980	9580	9600	9600	9550	500
566	20240723	100500	21178570	9600	9600	9600	9600	0
567	20240723	100400	21178570	9600	9600	9600	9600	0
568	20240723	100300	21178570	9600	9600	9600	9600	0
569	20240723	100200	21178570	9600	9600	9600	9600	12
570	20240723	100100	21063370	9600	9600	9600	9600	2
571	20240723	100000	21044170	9630	9630	9630	9630	0
572	20240723	095900	21044170	9630	9630	9630	9630	10
573	20240723	095800	20947870	9630	9630	9630	9630	0
574	20240723	095700	20947870	9630	9650	9650	9630	150
575	20240723	095600	19502770	9650	9650	9650	9650	0
576	20240723	095500	19502770	9650	9650	9650	9650	35
577	20240723	095400	19165020	9660	9660	9660	9660	0
578	20240723	095300	19165020	9660	9660	9660	9660	0
579	20240723	095200	19165020	9660	9660	9660	9660	0
580	20240723	095100	19165020	9660	9660	9660	9660	0
581	20240723	095000	19165020	9660	9660	9660	9660	0
582	20240723	094900	19165020	9660	9660	9660	9660	10
583	20240723	094800	19068420	9660	9660	9660	9660	5
584	20240723	094700	19020120	9660	9660	9660	9660	0
585	20240723	094600	19020120	9660	9660	9660	9660	0
586	20240723	094500	19020120	9660	9660	9660	9660	0
587	20240723	094400	19020120	9660	9660	9660	9660	10
588	20240723	094300	18923520	9660	9660	9660	9660	0
589	20240723	094200	18923520	9660	9660	9660	9660	10
590	20240723	094100	18826920	9660	9660	9660	9660	0
591	20240723	094000	18826920	9660	9660	9660	9660	510
592	20240723	093900	13900320	9680	9680	9680	9670	594
593	20240723	093800	8155900	9680	9680	9680	9680	2
594	20240723	093700	8136540	9680	9680	9680	9680	0
595	20240723	093600	8136540	9680	9680	9680	9680	0
596	20240723	093500	8136540	9680	9680	9680	9680	0
597	20240723	093400	8136540	9680	9680	9680	9680	0
598	20240723	093300	8136540	9680	9680	9680	9680	0
599	20240723	093200	8136540	9680	9680	9680	9680	0
600	20240723	093100	8136540	9680	9680	9680	9680	10
601	20240723	093000	8039740	9690	9690	9690	9690	0
602	20240723	092900	8039740	9690	9690	9690	9690	0
603	20240723	092800	8039740	9690	9690	9690	9690	0
604	20240723	092700	8039740	9690	9690	9690	9690	0
605	20240723	092600	8039740	9690	9690	9690	9690	0
606	20240723	092500	8039740	9690	9690	9690	9690	10
607	20240723	092400	7942840	9690	9690	9690	9690	83
608	20240723	092300	7138570	9760	9760	9760	9760	1
609	20240723	092200	7128810	9690	9690	9690	9690	0
610	20240723	092100	7128810	9690	9690	9690	9690	0
611	20240723	092000	7128810	9690	9690	9690	9690	0
612	20240723	091900	7128810	9690	9690	9690	9690	0
613	20240723	091800	7128810	9690	9690	9690	9690	0
614	20240723	091700	7128810	9690	9690	9690	9690	0
615	20240723	091600	7128810	9690	9690	9690	9690	0
616	20240723	091500	7128810	9690	9690	9690	9690	20
617	20240723	091400	6935010	9690	9690	9690	9690	14
618	20240723	091300	6799350	9700	9700	9700	9700	0
619	20240723	091200	6799350	9700	9700	9700	9700	0
620	20240723	091100	6799350	9700	9700	9700	9700	0
621	20240723	091000	6799350	9700	9700	9700	9700	0
622	20240723	090900	6799350	9700	9700	9700	9700	0
623	20240723	090800	6799350	9700	9700	9700	9700	0
624	20240723	090700	6799350	9700	9710	9710	9700	522
625	20240723	090600	1735000	9710	9710	9710	9710	5
626	20240723	090500	1686450	9690	9690	9690	9690	30
627	20240723	090400	1395750	9750	9750	9750	9750	23
628	20240723	090300	1171500	9750	9750	9750	9750	0
629	20240723	090200	1171500	9750	9690	9750	9690	10
630	20240723	090100	1074480	9680	9680	9680	9680	7
631	20240723	090000	1006720	9680	9680	9680	9680	104