KissMeData/442130/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	213000	24932705	2335	2335	2335	2335	18
3	20240723	212900	24932705	2335	2335	2335	2335	0
4	20240723	212800	24932705	2335	2335	2335	2335	0
5	20240723	212700	24932705	2335	2335	2335	2335	0
6	20240723	212600	24932705	2335	2335	2335	2335	0
7	20240723	212500	24932705	2335	2335	2335	2335	0
8	20240723	212400	24932705	2335	2335	2335	2335	0
9	20240723	212300	24932705	2335	2335	2335	2335	0
10	20240723	212200	24932705	2335	2335	2335	2335	0
11	20240723	212100	24932705	2335	2335	2335	2335	0
12	20240723	212000	24932705	2335	2335	2335	2335	0
13	20240723	211900	24932705	2335	2335	2335	2335	0
14	20240723	211800	24932705	2335	2335	2335	2335	0
15	20240723	211700	24932705	2335	2335	2335	2335	0
16	20240723	211600	24932705	2335	2335	2335	2335	0
17	20240723	211500	24932705	2335	2335	2335	2335	0
18	20240723	211400	24932705	2335	2335	2335	2335	0
19	20240723	211300	24932705	2335	2335	2335	2335	0
20	20240723	211200	24932705	2335	2335	2335	2335	0
21	20240723	211100	24932705	2335	2335	2335	2335	0
22	20240723	211000	24932705	2335	2335	2335	2335	0
23	20240723	210900	24932705	2335	2335	2335	2335	0
24	20240723	210800	24932705	2335	2335	2335	2335	0
25	20240723	210700	24932705	2335	2335	2335	2335	0
26	20240723	210600	24932705	2335	2335	2335	2335	0
27	20240723	210500	24932705	2335	2335	2335	2335	0
28	20240723	210400	24932705	2335	2335	2335	2335	0
29	20240723	210300	24932705	2335	2335	2335	2335	0
30	20240723	210200	24932705	2335	2335	2335	2335	0
31	20240723	210100	24932705	2335	2335	2335	2335	0
32	20240723	210000	24932705	2335	2335	2335	2335	18
33	20240723	205900	24932705	2335	2335	2335	2335	0
34	20240723	205800	24932705	2335	2335	2335	2335	0
35	20240723	205700	24932705	2335	2335	2335	2335	0
36	20240723	205600	24932705	2335	2335	2335	2335	0
37	20240723	205500	24932705	2335	2335	2335	2335	0
38	20240723	205400	24932705	2335	2335	2335	2335	0
39	20240723	205300	24932705	2335	2335	2335	2335	0
40	20240723	205200	24932705	2335	2335	2335	2335	0
41	20240723	205100	24932705	2335	2335	2335	2335	0
42	20240723	205000	24932705	2335	2335	2335	2335	0
43	20240723	204900	24932705	2335	2335	2335	2335	0
44	20240723	204800	24932705	2335	2335	2335	2335	0
45	20240723	204700	24932705	2335	2335	2335	2335	0
46	20240723	204600	24932705	2335	2335	2335	2335	0
47	20240723	204500	24932705	2335	2335	2335	2335	0
48	20240723	204400	24932705	2335	2335	2335	2335	0
49	20240723	204300	24932705	2335	2335	2335	2335	0
50	20240723	204200	24932705	2335	2335	2335	2335	0
51	20240723	204100	24932705	2335	2335	2335	2335	0
52	20240723	204000	24932705	2335	2335	2335	2335	0
53	20240723	203900	24932705	2335	2335	2335	2335	0
54	20240723	203800	24932705	2335	2335	2335	2335	0
55	20240723	203700	24932705	2335	2335	2335	2335	0
56	20240723	203600	24932705	2335	2335	2335	2335	0
57	20240723	203500	24932705	2335	2335	2335	2335	0
58	20240723	203400	24932705	2335	2335	2335	2335	0
59	20240723	203300	24932705	2335	2335	2335	2335	0
60	20240723	203200	24932705	2335	2335	2335	2335	0
61	20240723	203100	24932705	2335	2335	2335	2335	0
62	20240723	203000	24932705	2335	2335	2335	2335	18
63	20240723	202900	24932705	2335	2335	2335	2335	0
64	20240723	202800	24932705	2335	2335	2335	2335	0
65	20240723	202700	24932705	2335	2335	2335	2335	0
66	20240723	202600	24932705	2335	2335	2335	2335	0
67	20240723	202500	24932705	2335	2335	2335	2335	0
68	20240723	202400	24932705	2335	2335	2335	2335	0
69	20240723	202300	24932705	2335	2335	2335	2335	0
70	20240723	202200	24932705	2335	2335	2335	2335	0
71	20240723	202100	24932705	2335	2335	2335	2335	0
72	20240723	202000	24932705	2335	2335	2335	2335	0
73	20240723	201900	24932705	2335	2335	2335	2335	0
74	20240723	201800	24932705	2335	2335	2335	2335	0
75	20240723	201700	24932705	2335	2335	2335	2335	0
76	20240723	201600	24932705	2335	2335	2335	2335	0
77	20240723	201500	24932705	2335	2335	2335	2335	0
78	20240723	201400	24932705	2335	2335	2335	2335	0
79	20240723	201300	24932705	2335	2335	2335	2335	0
80	20240723	201200	24932705	2335	2335	2335	2335	0
81	20240723	201100	24932705	2335	2335	2335	2335	0
82	20240723	201000	24932705	2335	2335	2335	2335	0
83	20240723	200900	24932705	2335	2335	2335	2335	0
84	20240723	200800	24932705	2335	2335	2335	2335	0
85	20240723	200700	24932705	2335	2335	2335	2335	0
86	20240723	200600	24932705	2335	2335	2335	2335	0
87	20240723	200500	24932705	2335	2335	2335	2335	0
88	20240723	200400	24932705	2335	2335	2335	2335	0
89	20240723	200300	24932705	2335	2335	2335	2335	0
90	20240723	200200	24932705	2335	2335	2335	2335	0
91	20240723	200100	24932705	2335	2335	2335	2335	0
92	20240723	200000	24932705	2335	2335	2335	2335	18
93	20240723	195900	24932705	2335	2335	2335	2335	0
94	20240723	195800	24932705	2335	2335	2335	2335	0
95	20240723	195700	24932705	2335	2335	2335	2335	0
96	20240723	195600	24932705	2335	2335	2335	2335	0
97	20240723	195500	24932705	2335	2335	2335	2335	0
98	20240723	195400	24932705	2335	2335	2335	2335	0
99	20240723	195300	24932705	2335	2335	2335	2335	0
100	20240723	195200	24932705	2335	2335	2335	2335	0
101	20240723	195100	24932705	2335	2335	2335	2335	0
102	20240723	195000	24932705	2335	2335	2335	2335	0
103	20240723	194900	24932705	2335	2335	2335	2335	0
104	20240723	194800	24932705	2335	2335	2335	2335	0
105	20240723	194700	24932705	2335	2335	2335	2335	0
106	20240723	194600	24932705	2335	2335	2335	2335	0
107	20240723	194500	24932705	2335	2335	2335	2335	0
108	20240723	194400	24932705	2335	2335	2335	2335	0
109	20240723	194300	24932705	2335	2335	2335	2335	0
110	20240723	194200	24932705	2335	2335	2335	2335	0
111	20240723	194100	24932705	2335	2335	2335	2335	0
112	20240723	194000	24932705	2335	2335	2335	2335	0
113	20240723	193900	24932705	2335	2335	2335	2335	0
114	20240723	193800	24932705	2335	2335	2335	2335	0
115	20240723	193700	24932705	2335	2335	2335	2335	0
116	20240723	193600	24932705	2335	2335	2335	2335	0
117	20240723	193500	24932705	2335	2335	2335	2335	0
118	20240723	193400	24932705	2335	2335	2335	2335	0
119	20240723	193300	24932705	2335	2335	2335	2335	0
120	20240723	193200	24932705	2335	2335	2335	2335	0
121	20240723	193100	24932705	2335	2335	2335	2335	0
122	20240723	193000	24932705	2335	2335	2335	2335	18
123	20240723	192900	24932705	2335	2335	2335	2335	0
124	20240723	192800	24932705	2335	2335	2335	2335	0
125	20240723	192700	24932705	2335	2335	2335	2335	0
126	20240723	192600	24932705	2335	2335	2335	2335	0
127	20240723	192500	24932705	2335	2335	2335	2335	0
128	20240723	192400	24932705	2335	2335	2335	2335	0
129	20240723	192300	24932705	2335	2335	2335	2335	0
130	20240723	192200	24932705	2335	2335	2335	2335	0
131	20240723	192100	24932705	2335	2335	2335	2335	0
132	20240723	192000	24932705	2335	2335	2335	2335	0
133	20240723	191900	24932705	2335	2335	2335	2335	0
134	20240723	191800	24932705	2335	2335	2335	2335	0
135	20240723	191700	24932705	2335	2335	2335	2335	0
136	20240723	191600	24932705	2335	2335	2335	2335	0
137	20240723	191500	24932705	2335	2335	2335	2335	0
138	20240723	191400	24932705	2335	2335	2335	2335	0
139	20240723	191300	24932705	2335	2335	2335	2335	0
140	20240723	191200	24932705	2335	2335	2335	2335	0
141	20240723	191100	24932705	2335	2335	2335	2335	0
142	20240723	191000	24932705	2335	2335	2335	2335	0
143	20240723	190900	24932705	2335	2335	2335	2335	0
144	20240723	190800	24932705	2335	2335	2335	2335	0
145	20240723	190700	24932705	2335	2335	2335	2335	0
146	20240723	190600	24932705	2335	2335	2335	2335	0
147	20240723	190500	24932705	2335	2335	2335	2335	0
148	20240723	190400	24932705	2335	2335	2335	2335	0
149	20240723	190300	24932705	2335	2335	2335	2335	0
150	20240723	190200	24932705	2335	2335	2335	2335	0
151	20240723	190100	24932705	2335	2335	2335	2335	0
152	20240723	190000	24932705	2335	2335	2335	2335	18
153	20240723	185900	24932705	2335	2335	2335	2335	0
154	20240723	185800	24932705	2335	2335	2335	2335	0
155	20240723	185700	24932705	2335	2335	2335	2335	0
156	20240723	185600	24932705	2335	2335	2335	2335	0
157	20240723	185500	24932705	2335	2335	2335	2335	0
158	20240723	185400	24932705	2335	2335	2335	2335	0
159	20240723	185300	24932705	2335	2335	2335	2335	0
160	20240723	185200	24932705	2335	2335	2335	2335	0
161	20240723	185100	24932705	2335	2335	2335	2335	0
162	20240723	185000	24932705	2335	2335	2335	2335	0
163	20240723	184900	24932705	2335	2335	2335	2335	0
164	20240723	184800	24932705	2335	2335	2335	2335	0
165	20240723	184700	24932705	2335	2335	2335	2335	0
166	20240723	184600	24932705	2335	2335	2335	2335	0
167	20240723	184500	24932705	2335	2335	2335	2335	0
168	20240723	184400	24932705	2335	2335	2335	2335	0
169	20240723	184300	24932705	2335	2335	2335	2335	0
170	20240723	184200	24932705	2335	2335	2335	2335	0
171	20240723	184100	24932705	2335	2335	2335	2335	0
172	20240723	184000	24932705	2335	2335	2335	2335	0
173	20240723	183900	24932705	2335	2335	2335	2335	0
174	20240723	183800	24932705	2335	2335	2335	2335	0
175	20240723	183700	24932705	2335	2335	2335	2335	0
176	20240723	183600	24932705	2335	2335	2335	2335	0
177	20240723	183500	24932705	2335	2335	2335	2335	0
178	20240723	183400	24932705	2335	2335	2335	2335	0
179	20240723	183300	24932705	2335	2335	2335	2335	0
180	20240723	183200	24932705	2335	2335	2335	2335	0
181	20240723	183100	24932705	2335	2335	2335	2335	0
182	20240723	183000	24932705	2335	2335	2335	2335	18
183	20240723	182900	24932705	2335	2335	2335	2335	0
184	20240723	182800	24932705	2335	2335	2335	2335	0
185	20240723	182700	24932705	2335	2335	2335	2335	0
186	20240723	182600	24932705	2335	2335	2335	2335	0
187	20240723	182500	24932705	2335	2335	2335	2335	0
188	20240723	182400	24932705	2335	2335	2335	2335	0
189	20240723	182300	24932705	2335	2335	2335	2335	0
190	20240723	182200	24932705	2335	2335	2335	2335	0
191	20240723	182100	24932705	2335	2335	2335	2335	0
192	20240723	182000	24932705	2335	2335	2335	2335	0
193	20240723	181900	24932705	2335	2335	2335	2335	0
194	20240723	181800	24932705	2335	2335	2335	2335	0
195	20240723	181700	24932705	2335	2335	2335	2335	0
196	20240723	181600	24932705	2335	2335	2335	2335	0
197	20240723	181500	24932705	2335	2335	2335	2335	0
198	20240723	181400	24932705	2335	2335	2335	2335	0
199	20240723	181300	24932705	2335	2335	2335	2335	0
200	20240723	181200	24932705	2335	2335	2335	2335	0
201	20240723	181100	24932705	2335	2335	2335	2335	0
202	20240723	181000	24932705	2335	2335	2335	2335	0
203	20240723	180900	24932705	2335	2335	2335	2335	0
204	20240723	180800	24932705	2335	2335	2335	2335	0
205	20240723	180700	24932705	2335	2335	2335	2335	0
206	20240723	180600	24932705	2335	2335	2335	2335	0
207	20240723	180500	24932705	2335	2335	2335	2335	0
208	20240723	180400	24932705	2335	2335	2335	2335	0
209	20240723	180300	24932705	2335	2335	2335	2335	0
210	20240723	180200	24932705	2335	2335	2335	2335	0
211	20240723	180100	24932705	2335	2335	2335	2335	0
212	20240723	180000	24932705	2335	2335	2335	2335	18
213	20240723	175900	24932705	2335	2335	2335	2335	0
214	20240723	175800	24932705	2335	2335	2335	2335	0
215	20240723	175700	24932705	2335	2335	2335	2335	0
216	20240723	175600	24932705	2335	2335	2335	2335	0
217	20240723	175500	24932705	2335	2335	2335	2335	0
218	20240723	175400	24932705	2335	2335	2335	2335	0
219	20240723	175300	24932705	2335	2335	2335	2335	0
220	20240723	175200	24932705	2335	2335	2335	2335	0
221	20240723	175100	24932705	2335	2335	2335	2335	0
222	20240723	175000	24932705	2335	2335	2335	2335	0
223	20240723	174900	24932705	2335	2335	2335	2335	0
224	20240723	174800	24932705	2335	2335	2335	2335	0
225	20240723	174700	24932705	2335	2335	2335	2335	0
226	20240723	174600	24932705	2335	2335	2335	2335	0
227	20240723	174500	24932705	2335	2335	2335	2335	0
228	20240723	174400	24932705	2335	2335	2335	2335	0
229	20240723	174300	24932705	2335	2335	2335	2335	0
230	20240723	174200	24932705	2335	2335	2335	2335	0
231	20240723	174100	24932705	2335	2335	2335	2335	0
232	20240723	174000	24932705	2335	2335	2335	2335	0
233	20240723	173900	24932705	2335	2335	2335	2335	0
234	20240723	173800	24932705	2335	2335	2335	2335	0
235	20240723	173700	24932705	2335	2335	2335	2335	0
236	20240723	173600	24932705	2335	2335	2335	2335	0
237	20240723	173500	24932705	2335	2335	2335	2335	0
238	20240723	173400	24932705	2335	2335	2335	2335	0
239	20240723	173300	24932705	2335	2335	2335	2335	0
240	20240723	173200	24932705	2335	2335	2335	2335	0
241	20240723	173100	24932705	2335	2335	2335	2335	0
242	20240723	173000	24932705	2335	2335	2335	2335	18
243	20240723	172900	24932705	2335	2335	2335	2335	0
244	20240723	172800	24932705	2335	2335	2335	2335	0
245	20240723	172700	24932705	2335	2335	2335	2335	0
246	20240723	172600	24932705	2335	2335	2335	2335	0
247	20240723	172500	24932705	2335	2335	2335	2335	0
248	20240723	172400	24932705	2335	2335	2335	2335	0
249	20240723	172300	24932705	2335	2335	2335	2335	0
250	20240723	172200	24932705	2335	2335	2335	2335	0
251	20240723	172100	24932705	2335	2335	2335	2335	0
252	20240723	172000	24932705	2335	2335	2335	2335	0
253	20240723	171900	24932705	2335	2335	2335	2335	0
254	20240723	171800	24932705	2335	2335	2335	2335	0
255	20240723	171700	24932705	2335	2335	2335	2335	0
256	20240723	171600	24932705	2335	2335	2335	2335	0
257	20240723	171500	24932705	2335	2335	2335	2335	0
258	20240723	171400	24932705	2335	2335	2335	2335	0
259	20240723	171300	24932705	2335	2335	2335	2335	0
260	20240723	171200	24932705	2335	2335	2335	2335	0
261	20240723	171100	24932705	2335	2335	2335	2335	0
262	20240723	171000	24932705	2335	2335	2335	2335	0
263	20240723	170900	24932705	2335	2335	2335	2335	0
264	20240723	170800	24932705	2335	2335	2335	2335	0
265	20240723	170700	24932705	2335	2335	2335	2335	0
266	20240723	170600	24932705	2335	2335	2335	2335	0
267	20240723	170500	24932705	2335	2335	2335	2335	0
268	20240723	170400	24932705	2335	2335	2335	2335	0
269	20240723	170300	24932705	2335	2335	2335	2335	0
270	20240723	170200	24932705	2335	2335	2335	2335	0
271	20240723	170100	24932705	2335	2335	2335	2335	0
272	20240723	170000	24932705	2335	2335	2335	2335	18
273	20240723	165900	24932705	2335	2335	2335	2335	0
274	20240723	165800	24932705	2335	2335	2335	2335	0
275	20240723	165700	24932705	2335	2335	2335	2335	0
276	20240723	165600	24932705	2335	2335	2335	2335	0
277	20240723	165500	24932705	2335	2335	2335	2335	0
278	20240723	165400	24932705	2335	2335	2335	2335	0
279	20240723	165300	24932705	2335	2335	2335	2335	0
280	20240723	165200	24932705	2335	2335	2335	2335	0
281	20240723	165100	24932705	2335	2335	2335	2335	0
282	20240723	165000	24932705	2335	2335	2335	2335	0
283	20240723	164900	24932705	2335	2335	2335	2335	0
284	20240723	164800	24932705	2335	2335	2335	2335	0
285	20240723	164700	24932705	2335	2335	2335	2335	0
286	20240723	164600	24932705	2335	2335	2335	2335	0
287	20240723	164500	24932705	2335	2335	2335	2335	0
288	20240723	164400	24932705	2335	2335	2335	2335	0
289	20240723	164300	24932705	2335	2335	2335	2335	0
290	20240723	164200	24932705	2335	2335	2335	2335	0
291	20240723	164100	24932705	2335	2335	2335	2335	0
292	20240723	164000	24932705	2335	2335	2335	2335	0
293	20240723	163900	24932705	2335	2335	2335	2335	0
294	20240723	163800	24932705	2335	2335	2335	2335	0
295	20240723	163700	24932705	2335	2335	2335	2335	0
296	20240723	163600	24932705	2335	2335	2335	2335	0
297	20240723	163500	24932705	2335	2335	2335	2335	0
298	20240723	163400	24932705	2335	2335	2335	2335	0
299	20240723	163300	24932705	2335	2335	2335	2335	0
300	20240723	163200	24932705	2335	2335	2335	2335	0
301	20240723	163100	24932705	2335	2335	2335	2335	0
302	20240723	163000	24932705	2335	2335	2335	2335	18
303	20240723	162900	24932705	2335	2335	2335	2335	0
304	20240723	162800	24932705	2335	2335	2335	2335	0
305	20240723	162700	24932705	2335	2335	2335	2335	0
306	20240723	162600	24932705	2335	2335	2335	2335	0
307	20240723	162500	24932705	2335	2335	2335	2335	0
308	20240723	162400	24932705	2335	2335	2335	2335	0
309	20240723	162300	24932705	2335	2335	2335	2335	0
310	20240723	162200	24932705	2335	2335	2335	2335	0
311	20240723	162100	24932705	2335	2335	2335	2335	0
312	20240723	162000	24932705	2335	2335	2335	2335	0
313	20240723	161900	24932705	2335	2335	2335	2335	0
314	20240723	161800	24932705	2335	2335	2335	2335	0
315	20240723	161700	24932705	2335	2335	2335	2335	0
316	20240723	161600	24932705	2335	2335	2335	2335	0
317	20240723	161500	24932705	2335	2335	2335	2335	0
318	20240723	161400	24932705	2335	2335	2335	2335	0
319	20240723	161300	24932705	2335	2335	2335	2335	0
320	20240723	161200	24932705	2335	2335	2335	2335	0
321	20240723	161100	24932705	2335	2335	2335	2335	0
322	20240723	161000	24932705	2335	2335	2335	2335	0
323	20240723	160900	24932705	2335	2335	2335	2335	0
324	20240723	160800	24932705	2335	2335	2335	2335	0
325	20240723	160700	24932705	2335	2335	2335	2335	0
326	20240723	160600	24932705	2335	2335	2335	2335	0
327	20240723	160500	24932705	2335	2335	2335	2335	0
328	20240723	160400	24932705	2335	2335	2335	2335	0
329	20240723	160300	24932705	2335	2335	2335	2335	0
330	20240723	160200	24932705	2335	2335	2335	2335	0
331	20240723	160100	24932705	2335	2335	2335	2335	0
332	20240723	160000	24932705	2335	2335	2335	2335	18
333	20240723	155900	24932705	2335	2335	2335	2335	0
334	20240723	155800	24932705	2335	2335	2335	2335	0
335	20240723	155700	24932705	2335	2335	2335	2335	0
336	20240723	155600	24932705	2335	2335	2335	2335	0
337	20240723	155500	24932705	2335	2335	2335	2335	0
338	20240723	155400	24932705	2335	2335	2335	2335	0
339	20240723	155300	24932705	2335	2335	2335	2335	0
340	20240723	155200	24932705	2335	2335	2335	2335	0
341	20240723	155100	24932705	2335	2335	2335	2335	0
342	20240723	155000	24932705	2335	2335	2335	2335	0
343	20240723	154900	24932705	2335	2335	2335	2335	0
344	20240723	154800	24932705	2335	2335	2335	2335	0
345	20240723	154700	24932705	2335	2335	2335	2335	0
346	20240723	154600	24932705	2335	2335	2335	2335	0
347	20240723	154500	24932705	2335	2335	2335	2335	0
348	20240723	154400	24932705	2335	2335	2335	2335	0
349	20240723	154300	24932705	2335	2335	2335	2335	0
350	20240723	154200	24932705	2335	2335	2335	2335	0
351	20240723	154100	24932705	2335	2335	2335	2335	0
352	20240723	154000	24932705	2335	2335	2335	2335	0
353	20240723	153900	24932705	2335	2335	2335	2335	0
354	20240723	153800	24932705	2335	2335	2335	2335	0
355	20240723	153700	24932705	2335	2335	2335	2335	0
356	20240723	153600	24932705	2335	2335	2335	2335	0
357	20240723	153500	24932705	2335	2335	2335	2335	0
358	20240723	153400	24932705	2335	2335	2335	2335	0
359	20240723	153300	24932705	2335	2335	2335	2335	0
360	20240723	153200	24932705	2335	2335	2335	2335	0
361	20240723	153100	24932705	2335	2335	2335	2335	0
362	20240723	153000	24932705	2335	2335	2335	2335	36
363	20240723	152900	24890675	2335	2335	2335	2335	0
364	20240723	152800	24890675	2335	2335	2335	2335	0
365	20240723	152700	24890675	2335	2335	2335	2335	0
366	20240723	152600	24890675	2335	2335	2335	2335	0
367	20240723	152500	24890675	2335	2335	2335	2335	0
368	20240723	152400	24890675	2335	2335	2335	2335	0
369	20240723	152300	24890675	2335	2335	2335	2335	0
370	20240723	152200	24890675	2335	2335	2335	2335	0
371	20240723	152100	24890675	2335	2335	2335	2335	0
372	20240723	152000	24890675	2335	2335	2335	2335	0
373	20240723	151900	24890675	2335	2335	2335	2335	0
374	20240723	151800	24890675	2335	2335	2335	2335	0
375	20240723	151700	24890675	2335	2335	2335	2335	0
376	20240723	151600	24890675	2335	2335	2335	2335	0
377	20240723	151500	24890675	2335	2335	2335	2335	0
378	20240723	151400	24890675	2335	2335	2335	2335	0
379	20240723	151300	24890675	2335	2335	2335	2335	0
380	20240723	151200	24890675	2335	2335	2335	2335	0
381	20240723	151100	24890675	2335	2335	2335	2335	0
382	20240723	151000	24890675	2335	2335	2335	2335	1
383	20240723	150900	24888340	2330	2330	2330	2330	0
384	20240723	150800	24888340	2330	2330	2330	2330	0
385	20240723	150700	24888340	2330	2330	2330	2330	0
386	20240723	150600	24888340	2330	2330	2330	2330	0
387	20240723	150500	24888340	2330	2330	2330	2330	0
388	20240723	150400	24888340	2330	2330	2330	2330	0
389	20240723	150300	24888340	2330	2330	2330	2330	0
390	20240723	150200	24888340	2330	2330	2330	2330	0
391	20240723	150100	24888340	2330	2330	2330	2330	0
392	20240723	150000	24888340	2330	2330	2330	2330	5
393	20240723	145900	24876690	2330	2330	2330	2330	5
394	20240723	145800	24865040	2330	2330	2330	2330	4
395	20240723	145700	24855720	2330	2330	2330	2330	5
396	20240723	145600	24844070	2330	2330	2330	2330	0
397	20240723	145500	24844070	2330	2330	2330	2330	4
398	20240723	145400	24834750	2330	2330	2330	2330	4
399	20240723	145300	24825430	2330	2330	2330	2330	5
400	20240723	145200	24813780	2330	2330	2330	2330	0
401	20240723	145100	24813780	2330	2330	2330	2330	4
402	20240723	145000	24804460	2330	2330	2330	2330	5
403	20240723	144900	24792810	2330	2330	2330	2330	4
404	20240723	144800	24783490	2330	2330	2330	2330	0
405	20240723	144700	24783490	2330	2330	2330	2330	4
406	20240723	144600	24774170	2330	2330	2330	2330	5
407	20240723	144500	24762520	2330	2330	2330	2330	4
408	20240723	144400	24753200	2330	2330	2330	2330	0
409	20240723	144300	24753200	2330	2330	2330	2330	5
410	20240723	144200	24741550	2330	2330	2330	2330	4
411	20240723	144100	24732230	2335	2330	2335	2330	5
412	20240723	144000	24720575	2330	2330	2330	2330	5
413	20240723	143900	24708925	2330	2330	2330	2330	0
414	20240723	143800	24708925	2330	2330	2330	2330	4
415	20240723	143700	24699605	2330	2330	2330	2330	5
416	20240723	143600	24687955	2330	2330	2330	2330	4
417	20240723	143500	24678635	2330	2330	2330	2330	0
418	20240723	143400	24678635	2330	2330	2330	2330	4
419	20240723	143300	24669315	2330	2330	2330	2330	5
420	20240723	143200	24657665	2330	2330	2330	2330	4
421	20240723	143100	24648345	2330	2330	2330	2330	0
422	20240723	143000	24648345	2330	2330	2330	2330	5
423	20240723	142900	24636695	2330	2330	2330	2330	4
424	20240723	142800	24627375	2330	2330	2330	2330	4
425	20240723	142700	24618055	2330	2330	2330	2330	0
426	20240723	142600	24618055	2330	2330	2330	2330	5
427	20240723	142500	24606405	2330	2330	2330	2330	4
428	20240723	142400	24597085	2330	2330	2330	2330	5
429	20240723	142300	24585435	2330	2330	2330	2330	0
430	20240723	142200	24585435	2330	2330	2330	2330	4
431	20240723	142100	24576115	2330	2330	2330	2330	4
432	20240723	142000	24566795	2330	2330	2330	2330	5
433	20240723	141900	24555145	2330	2330	2330	2330	0
434	20240723	141800	24555145	2330	2330	2330	2330	4
435	20240723	141700	24545825	2330	2330	2330	2330	4
436	20240723	141600	24536505	2330	2330	2330	2330	5
437	20240723	141500	24524855	2330	2330	2330	2330	0
438	20240723	141400	24524855	2330	2330	2330	2330	4
439	20240723	141300	24515535	2330	2330	2330	2330	5
440	20240723	141200	24503885	2330	2330	2330	2330	4
441	20240723	141100	24494565	2330	2330	2330	2330	0
442	20240723	141000	24494565	2330	2330	2330	2330	4
443	20240723	140900	24485245	2330	2330	2330	2330	5
444	20240723	140800	24473595	2330	2330	2330	2330	4
445	20240723	140700	24464275	2330	2330	2330	2330	0
446	20240723	140600	24464275	2330	2330	2330	2330	5
447	20240723	140500	24452625	2330	2330	2330	2330	4
448	20240723	140400	24443305	2330	2330	2330	2330	4
449	20240723	140300	24433985	2330	2330	2330	2330	0
450	20240723	140200	24433985	2330	2330	2330	2330	5
451	20240723	140100	24422335	2330	2330	2330	2330	4
452	20240723	140000	24413015	2330	2330	2330	2330	5
453	20240723	135900	24401365	2330	2330	2330	2330	0
454	20240723	135800	24401365	2330	2330	2330	2330	4
455	20240723	135700	24392045	2330	2330	2330	2330	4
456	20240723	135600	24382725	2330	2330	2330	2330	5
457	20240723	135500	24371075	2330	2330	2330	2330	0
458	20240723	135400	24371075	2330	2330	2330	2330	4
459	20240723	135300	24361755	2330	2330	2330	2330	5
460	20240723	135200	24350105	2330	2330	2330	2330	4
461	20240723	135100	24340785	2330	2330	2330	2330	4
462	20240723	135000	24331465	2330	2330	2330	2330	0
463	20240723	134900	24331465	2330	2330	2330	2330	5
464	20240723	134800	24319815	2330	2330	2330	2330	4
465	20240723	134700	24310495	2330	2330	2330	2330	5
466	20240723	134600	24298845	2330	2330	2330	2330	0
467	20240723	134500	24298845	2330	2330	2330	2330	4
468	20240723	134400	24289525	2330	2330	2330	2330	4
469	20240723	134300	24280205	2330	2330	2330	2330	5
470	20240723	134200	24268555	2330	2330	2330	2330	0
471	20240723	134100	24268555	2330	2330	2330	2330	4
472	20240723	134000	24259235	2330	2330	2330	2330	4
473	20240723	133900	24249915	2330	2330	2330	2330	5
474	20240723	133800	24238265	2330	2330	2330	2330	0
475	20240723	133700	24238265	2330	2330	2330	2330	4
476	20240723	133600	24228945	2330	2330	2330	2330	5
477	20240723	133500	24217295	2330	2330	2330	2330	4
478	20240723	133400	24207975	2330	2330	2330	2330	0
479	20240723	133300	24207975	2330	2330	2330	2330	4
480	20240723	133200	24198655	2330	2330	2330	2330	5
481	20240723	133100	24187005	2330	2330	2330	2330	4
482	20240723	133000	24177685	2330	2330	2330	2330	0
483	20240723	132900	24177685	2330	2330	2330	2330	5
484	20240723	132800	24166035	2330	2330	2330	2330	4
485	20240723	132700	24156715	2330	2330	2330	2330	4
486	20240723	132600	24147395	2330	2330	2330	2330	0
487	20240723	132500	24147395	2330	2330	2330	2330	5
488	20240723	132400	24135745	2330	2330	2330	2330	4
489	20240723	132300	24126425	2330	2330	2330	2330	5
490	20240723	132200	24114775	2330	2330	2330	2330	0
491	20240723	132100	24114775	2330	2330	2330	2330	4
492	20240723	132000	24105455	2330	2330	2330	2330	4
493	20240723	131900	24096135	2330	2330	2330	2330	5
494	20240723	131800	24084485	2330	2330	2330	2330	0
495	20240723	131700	24084485	2330	2330	2330	2330	4
496	20240723	131600	24075165	2330	2330	2330	2330	5
497	20240723	131500	24063515	2330	2330	2330	2330	4
498	20240723	131400	24054195	2330	2330	2330	2330	0
499	20240723	131300	24054195	2330	2330	2330	2330	4
500	20240723	131200	24044875	2330	2330	2330	2330	5
501	20240723	131100	24033225	2330	2330	2330	2330	4
502	20240723	131000	24023905	2330	2330	2330	2330	0
503	20240723	130900	24023905	2330	2330	2330	2330	5
504	20240723	130800	24012255	2330	2330	2330	2330	4
505	20240723	130700	24002935	2330	2330	2330	2330	4
506	20240723	130600	23993615	2330	2330	2330	2330	0
507	20240723	130500	23993615	2330	2330	2330	2330	5
508	20240723	130400	23981965	2330	2330	2330	2330	4
509	20240723	130300	23972645	2330	2330	2330	2330	4
510	20240723	130200	23963325	2330	2330	2330	2330	4
511	20240723	130100	23954005	2330	2330	2330	2330	0
512	20240723	130000	23954005	2330	2330	2330	2330	5
513	20240723	125900	23942355	2330	2330	2330	2330	4
514	20240723	125800	23933035	2330	2330	2330	2330	4
515	20240723	125700	23923715	2330	2330	2330	2330	0
516	20240723	125600	23923715	2330	2330	2330	2330	5
517	20240723	125500	23912065	2330	2330	2330	2330	4
518	20240723	125400	23902745	2330	2330	2330	2330	5
519	20240723	125300	23891095	2330	2330	2330	2330	0
520	20240723	125200	23891095	2330	2330	2330	2330	4
521	20240723	125100	23881775	2330	2330	2330	2330	5
522	20240723	125000	23870125	2330	2330	2330	2330	4
523	20240723	124900	23860805	2330	2330	2330	2330	0
524	20240723	124800	23860805	2330	2330	2330	2330	4
525	20240723	124700	23851485	2330	2330	2330	2330	5
526	20240723	124600	23839835	2330	2330	2330	2330	4
527	20240723	124500	23830515	2330	2330	2330	2330	5
528	20240723	124400	23818865	2335	2335	2335	2335	0
529	20240723	124300	23818865	2335	2325	2335	2325	9
530	20240723	124200	23797900	2325	2325	2325	2325	8
531	20240723	124100	23779300	2325	2325	2325	2325	0
532	20240723	124000	23779300	2325	2325	2325	2325	5
533	20240723	123900	23767675	2335	2335	2335	2335	0
534	20240723	123800	23767675	2335	2325	2335	2325	11
535	20240723	123700	23742065	2325	2325	2325	2325	0
536	20240723	123600	23742065	2325	2325	2325	2325	4
537	20240723	123500	23732765	2325	2325	2325	2325	5
538	20240723	123400	23721140	2325	2325	2325	2325	4
539	20240723	123300	23711840	2325	2325	2325	2325	0
540	20240723	123200	23711840	2325	2325	2325	2325	4
541	20240723	123100	23702540	2325	2325	2325	2325	5
542	20240723	123000	23690915	2325	2325	2325	2325	4
543	20240723	122900	23681615	2325	2325	2325	2325	0
544	20240723	122800	23681615	2325	2325	2325	2325	5
545	20240723	122700	23669990	2325	2325	2325	2325	4
546	20240723	122600	23660690	2325	2325	2325	2325	5
547	20240723	122500	23649065	2325	2325	2325	2325	0
548	20240723	122400	23649065	2325	2325	2325	2325	4
549	20240723	122300	23639765	2325	2325	2325	2325	4
550	20240723	122200	23630465	2325	2325	2325	2325	5
551	20240723	122100	23618840	2325	2325	2325	2325	0
552	20240723	122000	23618840	2325	2325	2325	2325	4
553	20240723	121900	23609540	2325	2325	2325	2325	5
554	20240723	121800	23597915	2325	2325	2325	2325	4
555	20240723	121700	23588615	2325	2325	2325	2325	0
556	20240723	121600	23588615	2325	2325	2325	2325	4
557	20240723	121500	23579315	2325	2325	2325	2325	5
558	20240723	121400	23567690	2325	2325	2325	2325	4
559	20240723	121300	23558390	2325	2325	2325	2325	5
560	20240723	121200	23546765	2325	2325	2325	2325	0
561	20240723	121100	23546765	2325	2325	2325	2325	4
562	20240723	121000	23537465	2330	2330	2330	2330	0
563	20240723	120900	23537465	2330	2330	2330	2330	4
564	20240723	120800	23528145	2330	2330	2330	2330	0
565	20240723	120700	23528145	2330	2330	2330	2330	4
566	20240723	120600	23518825	2330	2330	2330	2330	5
567	20240723	120500	23507175	2330	2330	2330	2330	4
568	20240723	120400	23497855	2330	2330	2330	2330	0
569	20240723	120300	23497855	2330	2330	2330	2330	5
570	20240723	120200	23486205	2330	2335	2335	2330	3815
571	20240723	120100	14578200	2335	2335	2335	2335	4
572	20240723	120000	14568860	2335	2335	2335	2335	0
573	20240723	115900	14568860	2335	2335	2335	2335	5
574	20240723	115800	14557185	2335	2335	2335	2335	4
575	20240723	115700	14547845	2335	2335	2335	2335	5
576	20240723	115600	14536170	2335	2335	2335	2335	0
577	20240723	115500	14536170	2335	2335	2335	2335	4
578	20240723	115400	14526830	2335	2335	2335	2335	5
579	20240723	115300	14515155	2335	2335	2335	2335	4
580	20240723	115200	14505815	2335	2335	2335	2335	0
581	20240723	115100	14505815	2335	2335	2335	2335	4
582	20240723	115000	14496475	2335	2335	2335	2335	5
583	20240723	114900	14484800	2335	2335	2335	2335	4
584	20240723	114800	14475460	2335	2335	2335	2335	0
585	20240723	114700	14475460	2335	2335	2335	2335	5
586	20240723	114600	14463785	2335	2335	2335	2335	4
587	20240723	114500	14454445	2335	2335	2335	2335	5
588	20240723	114400	14442770	2345	2345	2345	2345	0
589	20240723	114300	14442770	2345	2345	2345	2345	0
590	20240723	114200	14442770	2345	2335	2345	2335	9
591	20240723	114100	14421725	2335	2335	2335	2335	5
592	20240723	114000	14410050	2335	2335	2335	2335	0
593	20240723	113900	14410050	2335	2335	2335	2335	4
594	20240723	113800	14400710	2335	2335	2335	2335	5
595	20240723	113700	14389035	2335	2335	2335	2335	4
596	20240723	113600	14379695	2335	2335	2335	2335	0
597	20240723	113500	14379695	2335	2335	2335	2335	4
598	20240723	113400	14370355	2335	2335	2335	2335	5
599	20240723	113300	14358680	2335	2335	2335	2335	4
600	20240723	113200	14349340	2335	2335	2335	2335	0
601	20240723	113100	14349340	2335	2335	2335	2335	5
602	20240723	113000	14337665	2335	2335	2335	2335	4
603	20240723	112900	14328325	2335	2335	2335	2335	5
604	20240723	112800	14316650	2335	2335	2335	2335	4
605	20240723	112700	14307310	2335	2335	2335	2335	0
606	20240723	112600	14307310	2335	2335	2335	2335	4
607	20240723	112500	14297970	2335	2335	2335	2335	5
608	20240723	112400	14286295	2335	2335	2335	2335	4
609	20240723	112300	14276955	2335	2335	2335	2335	0
610	20240723	112200	14276955	2335	2335	2335	2335	5
611	20240723	112100	14265280	2335	2335	2335	2335	4
612	20240723	112000	14255940	2345	2345	2345	2345	0
613	20240723	111900	14255940	2345	2345	2345	2345	0
614	20240723	111800	14255940	2345	2335	2345	2335	10
615	20240723	111700	14232560	2335	2335	2335	2335	4
616	20240723	111600	14223220	2335	2335	2335	2335	5
617	20240723	111500	14211545	2335	2335	2335	2335	0
618	20240723	111400	14211545	2335	2335	2335	2335	4
619	20240723	111300	14202205	2335	2335	2335	2335	5
620	20240723	111200	14190530	2335	2335	2335	2335	4
621	20240723	111100	14181190	2335	2335	2335	2335	0
622	20240723	111000	14181190	2335	2335	2335	2335	4
623	20240723	110900	14171850	2335	2335	2335	2335	5
624	20240723	110800	14160175	2335	2335	2335	2335	4
625	20240723	110700	14150835	2335	2335	2335	2335	0
626	20240723	110600	14150835	2335	2335	2335	2335	5
627	20240723	110500	14139160	2335	2335	2335	2335	4
628	20240723	110400	14129820	2335	2335	2335	2335	4
629	20240723	110300	14120480	2335	2335	2335	2335	3
630	20240723	110200	14113475	2345	2345	2345	2345	0
631	20240723	110100	14113475	2345	2345	2345	2345	0
632	20240723	110000	14113475	2345	2345	2345	2345	0
633	20240723	105900	14113475	2345	2345	2345	2345	0
634	20240723	105800	14113475	2345	2345	2345	2345	5
635	20240723	105700	14101750	2350	2350	2350	2350	4000
636	20240723	105600	4701750	2350	2350	2350	2350	0
637	20240723	105500	4701750	2350	2350	2350	2350	0
638	20240723	105400	4701750	2350	2350	2350	2350	0
639	20240723	105300	4701750	2350	2350	2350	2350	0
640	20240723	105200	4701750	2350	2350	2350	2350	0
641	20240723	105100	4701750	2350	2350	2350	2350	0
642	20240723	105000	4701750	2350	2350	2350	2350	0
643	20240723	104900	4701750	2350	2350	2350	2350	0
644	20240723	104800	4701750	2350	2350	2350	2350	0
645	20240723	104700	4701750	2350	2350	2350	2350	0
646	20240723	104600	4701750	2350	2350	2350	2350	0
647	20240723	104500	4701750	2350	2350	2350	2350	0
648	20240723	104400	4701750	2350	2350	2350	2350	0
649	20240723	104300	4701750	2350	2350	2350	2350	0
650	20240723	104200	4701750	2350	2350	2350	2350	0
651	20240723	104100	4701750	2350	2350	2350	2350	0
652	20240723	104000	4701750	2350	2350	2350	2350	0
653	20240723	103900	4701750	2350	2350	2350	2350	0
654	20240723	103800	4701750	2350	2350	2350	2350	0
655	20240723	103700	4701750	2350	2350	2350	2350	0
656	20240723	103600	4701750	2350	2350	2350	2350	0
657	20240723	103500	4701750	2350	2350	2350	2350	0
658	20240723	103400	4701750	2350	2350	2350	2350	0
659	20240723	103300	4701750	2350	2350	2350	2350	0
660	20240723	103200	4701750	2350	2350	2350	2350	0
661	20240723	103100	4701750	2350	2350	2350	2350	0
662	20240723	103000	4701750	2350	2350	2350	2350	0
663	20240723	102900	4701750	2350	2350	2350	2350	0
664	20240723	102800	4701750	2350	2350	2350	2350	0
665	20240723	102700	4701750	2350	2350	2350	2350	0
666	20240723	102600	4701750	2350	2350	2350	2350	0
667	20240723	102500	4701750	2350	2350	2350	2350	0
668	20240723	102400	4701750	2350	2350	2350	2350	0
669	20240723	102300	4701750	2350	2350	2350	2350	0
670	20240723	102200	4701750	2350	2350	2350	2350	0
671	20240723	102100	4701750	2350	2350	2350	2350	0
672	20240723	102000	4701750	2350	2350	2350	2350	0
673	20240723	101900	4701750	2350	2350	2350	2350	0
674	20240723	101800	4701750	2350	2350	2350	2350	0
675	20240723	101700	4701750	2350	2350	2350	2350	0
676	20240723	101600	4701750	2350	2350	2350	2350	0
677	20240723	101500	4701750	2350	2350	2350	2350	0
678	20240723	101400	4701750	2350	2350	2350	2350	0
679	20240723	101300	4701750	2350	2350	2350	2350	0
680	20240723	101200	4701750	2350	2350	2350	2350	0
681	20240723	101100	4701750	2350	2350	2350	2350	0
682	20240723	101000	4701750	2350	2350	2350	2350	0
683	20240723	100900	4701750	2350	2350	2350	2350	0
684	20240723	100800	4701750	2350	2350	2350	2350	0
685	20240723	100700	4701750	2350	2350	2350	2350	0
686	20240723	100600	4701750	2350	2350	2350	2350	0
687	20240723	100500	4701750	2350	2350	2350	2350	0
688	20240723	100400	4701750	2350	2350	2350	2350	0
689	20240723	100300	4701750	2350	2350	2350	2350	0
690	20240723	100200	4701750	2350	2350	2350	2350	0
691	20240723	100100	4701750	2350	2350	2350	2350	0
692	20240723	100000	4701750	2350	2350	2350	2350	4
693	20240723	095900	4692350	2345	2345	2345	2345	0
694	20240723	095800	4692350	2345	2345	2345	2345	0
695	20240723	095700	4692350	2345	2345	2345	2345	0
696	20240723	095600	4692350	2345	2345	2345	2345	0
697	20240723	095500	4692350	2345	2345	2345	2345	0
698	20240723	095400	4692350	2345	2345	2345	2345	0
699	20240723	095300	4692350	2345	2345	2345	2345	0
700	20240723	095200	4692350	2345	2345	2345	2345	800
701	20240723	095100	2816350	2350	2350	2350	2350	0
702	20240723	095000	2816350	2350	2350	2350	2350	0
703	20240723	094900	2816350	2350	2350	2350	2350	0
704	20240723	094800	2816350	2350	2350	2350	2350	0
705	20240723	094700	2816350	2350	2350	2350	2350	0
706	20240723	094600	2816350	2350	2350	2350	2350	0
707	20240723	094500	2816350	2350	2350	2350	2350	0
708	20240723	094400	2816350	2350	2350	2350	2350	0
709	20240723	094300	2816350	2350	2350	2350	2350	0
710	20240723	094200	2816350	2350	2350	2350	2350	0
711	20240723	094100	2816350	2350	2350	2350	2350	0
712	20240723	094000	2816350	2350	2350	2350	2350	0
713	20240723	093900	2816350	2350	2350	2350	2350	0
714	20240723	093800	2816350	2350	2350	2350	2350	0
715	20240723	093700	2816350	2350	2350	2350	2350	1
716	20240723	093600	2814000	2345	2345	2345	2345	0
717	20240723	093500	2814000	2345	2345	2345	2345	0
718	20240723	093400	2814000	2345	2345	2345	2345	0
719	20240723	093300	2814000	2345	2345	2345	2345	1195
720	20240723	093200	11725	2345	2345	2345	2345	0
721	20240723	093100	11725	2345	2345	2345	2345	0
722	20240723	093000	11725	2345	2345	2345	2345	0
723	20240723	092900	11725	2345	2345	2345	2345	0
724	20240723	092800	11725	2345	2345	2345	2345	0
725	20240723	092700	11725	2345	2345	2345	2345	0
726	20240723	092600	11725	2345	2345	2345	2345	0
727	20240723	092500	11725	2345	2345	2345	2345	0
728	20240723	092400	11725	2345	2345	2345	2345	0
729	20240723	092300	11725	2345	2345	2345	2345	0
730	20240723	092200	11725	2345	2345	2345	2345	0
731	20240723	092100	11725	2345	2345	2345	2345	0
732	20240723	092000	11725	2345	2345	2345	2345	0
733	20240723	091900	11725	2345	2345	2345	2345	0
734	20240723	091800	11725	2345	2345	2345	2345	0
735	20240723	091700	11725	2345	2345	2345	2345	0
736	20240723	091600	11725	2345	2345	2345	2345	0
737	20240723	091500	11725	2345	2345	2345	2345	0
738	20240723	091400	11725	2345	2345	2345	2345	0
739	20240723	091300	11725	2345	2345	2345	2345	0
740	20240723	091200	11725	2345	2345	2345	2345	0
741	20240723	091100	11725	2345	2345	2345	2345	0
742	20240723	091000	11725	2345	2345	2345	2345	0
743	20240723	090900	11725	2345	2345	2345	2345	0
744	20240723	090800	11725	2345	2345	2345	2345	0
745	20240723	090700	11725	2345	2345	2345	2345	0
746	20240723	090600	11725	2345	2345	2345	2345	0
747	20240723	090500	11725	2345	2345	2345	2345	0
748	20240723	090400	11725	2345	2345	2345	2345	0
749	20240723	090300	11725	2345	2345	2345	2345	0
750	20240723	090200	11725	2345	2345	2345	2345	5
751	20240723	090100	0	2330	2330	2330	2330	0
752	20240723	090000	0	2330	2330	2330	2330	0