KissMeData/212310/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201000	11218700	2870	2870	2870	2870	25
3	20230724	200900	11218700	2870	2870	2870	2870	0
4	20230724	200800	11218700	2870	2870	2870	2870	0
5	20230724	200700	11218700	2870	2870	2870	2870	0
6	20230724	200600	11218700	2870	2870	2870	2870	0
7	20230724	200500	11218700	2870	2870	2870	2870	0
8	20230724	200400	11218700	2870	2870	2870	2870	0
9	20230724	200300	11218700	2870	2870	2870	2870	0
10	20230724	200200	11218700	2870	2870	2870	2870	0
11	20230724	200100	11218700	2870	2870	2870	2870	0
12	20230724	200000	11218700	2870	2870	2870	2870	0
13	20230724	195900	11218700	2870	2870	2870	2870	0
14	20230724	195800	11218700	2870	2870	2870	2870	0
15	20230724	195700	11218700	2870	2870	2870	2870	0
16	20230724	195600	11218700	2870	2870	2870	2870	0
17	20230724	195500	11218700	2870	2870	2870	2870	0
18	20230724	195400	11218700	2870	2870	2870	2870	0
19	20230724	195300	11218700	2870	2870	2870	2870	0
20	20230724	195200	11218700	2870	2870	2870	2870	0
21	20230724	195100	11218700	2870	2870	2870	2870	0
22	20230724	195000	11218700	2870	2870	2870	2870	0
23	20230724	194900	11218700	2870	2870	2870	2870	0
24	20230724	194800	11218700	2870	2870	2870	2870	0
25	20230724	194700	11218700	2870	2870	2870	2870	0
26	20230724	194600	11218700	2870	2870	2870	2870	0
27	20230724	194500	11218700	2870	2870	2870	2870	0
28	20230724	194400	11218700	2870	2870	2870	2870	0
29	20230724	194300	11218700	2870	2870	2870	2870	0
30	20230724	194200	11218700	2870	2870	2870	2870	0
31	20230724	194100	11218700	2870	2870	2870	2870	0
32	20230724	194000	11218700	2870	2870	2870	2870	25
33	20230724	193900	11218700	2870	2870	2870	2870	0
34	20230724	193800	11218700	2870	2870	2870	2870	0
35	20230724	193700	11218700	2870	2870	2870	2870	0
36	20230724	193600	11218700	2870	2870	2870	2870	0
37	20230724	193500	11218700	2870	2870	2870	2870	0
38	20230724	193400	11218700	2870	2870	2870	2870	0
39	20230724	193300	11218700	2870	2870	2870	2870	0
40	20230724	193200	11218700	2870	2870	2870	2870	0
41	20230724	193100	11218700	2870	2870	2870	2870	0
42	20230724	193000	11218700	2870	2870	2870	2870	0
43	20230724	192900	11218700	2870	2870	2870	2870	0
44	20230724	192800	11218700	2870	2870	2870	2870	0
45	20230724	192700	11218700	2870	2870	2870	2870	0
46	20230724	192600	11218700	2870	2870	2870	2870	0
47	20230724	192500	11218700	2870	2870	2870	2870	0
48	20230724	192400	11218700	2870	2870	2870	2870	0
49	20230724	192300	11218700	2870	2870	2870	2870	0
50	20230724	192200	11218700	2870	2870	2870	2870	0
51	20230724	192100	11218700	2870	2870	2870	2870	0
52	20230724	192000	11218700	2870	2870	2870	2870	0
53	20230724	191900	11218700	2870	2870	2870	2870	0
54	20230724	191800	11218700	2870	2870	2870	2870	0
55	20230724	191700	11218700	2870	2870	2870	2870	0
56	20230724	191600	11218700	2870	2870	2870	2870	0
57	20230724	191500	11218700	2870	2870	2870	2870	0
58	20230724	191400	11218700	2870	2870	2870	2870	0
59	20230724	191300	11218700	2870	2870	2870	2870	0
60	20230724	191200	11218700	2870	2870	2870	2870	0
61	20230724	191100	11218700	2870	2870	2870	2870	0
62	20230724	191000	11218700	2870	2870	2870	2870	25
63	20230724	190900	11218700	2870	2870	2870	2870	0
64	20230724	190800	11218700	2870	2870	2870	2870	0
65	20230724	190700	11218700	2870	2870	2870	2870	0
66	20230724	190600	11218700	2870	2870	2870	2870	0
67	20230724	190500	11218700	2870	2870	2870	2870	0
68	20230724	190400	11218700	2870	2870	2870	2870	0
69	20230724	190300	11218700	2870	2870	2870	2870	0
70	20230724	190200	11218700	2870	2870	2870	2870	0
71	20230724	190100	11218700	2870	2870	2870	2870	0
72	20230724	190000	11218700	2870	2870	2870	2870	0
73	20230724	185900	11218700	2870	2870	2870	2870	0
74	20230724	185800	11218700	2870	2870	2870	2870	0
75	20230724	185700	11218700	2870	2870	2870	2870	0
76	20230724	185600	11218700	2870	2870	2870	2870	0
77	20230724	185500	11218700	2870	2870	2870	2870	0
78	20230724	185400	11218700	2870	2870	2870	2870	0
79	20230724	185300	11218700	2870	2870	2870	2870	0
80	20230724	185200	11218700	2870	2870	2870	2870	0
81	20230724	185100	11218700	2870	2870	2870	2870	0
82	20230724	185000	11218700	2870	2870	2870	2870	0
83	20230724	184900	11218700	2870	2870	2870	2870	0
84	20230724	184800	11218700	2870	2870	2870	2870	0
85	20230724	184700	11218700	2870	2870	2870	2870	0
86	20230724	184600	11218700	2870	2870	2870	2870	0
87	20230724	184500	11218700	2870	2870	2870	2870	0
88	20230724	184400	11218700	2870	2870	2870	2870	0
89	20230724	184300	11218700	2870	2870	2870	2870	0
90	20230724	184200	11218700	2870	2870	2870	2870	0
91	20230724	184100	11218700	2870	2870	2870	2870	0
92	20230724	184000	11218700	2870	2870	2870	2870	25
93	20230724	183900	11218700	2870	2870	2870	2870	0
94	20230724	183800	11218700	2870	2870	2870	2870	0
95	20230724	183700	11218700	2870	2870	2870	2870	0
96	20230724	183600	11218700	2870	2870	2870	2870	0
97	20230724	183500	11218700	2870	2870	2870	2870	0
98	20230724	183400	11218700	2870	2870	2870	2870	0
99	20230724	183300	11218700	2870	2870	2870	2870	0
100	20230724	183200	11218700	2870	2870	2870	2870	0
101	20230724	183100	11218700	2870	2870	2870	2870	0
102	20230724	183000	11218700	2870	2870	2870	2870	0
103	20230724	182900	11218700	2870	2870	2870	2870	0
104	20230724	182800	11218700	2870	2870	2870	2870	0
105	20230724	182700	11218700	2870	2870	2870	2870	0
106	20230724	182600	11218700	2870	2870	2870	2870	0
107	20230724	182500	11218700	2870	2870	2870	2870	0
108	20230724	182400	11218700	2870	2870	2870	2870	0
109	20230724	182300	11218700	2870	2870	2870	2870	0
110	20230724	182200	11218700	2870	2870	2870	2870	0
111	20230724	182100	11218700	2870	2870	2870	2870	0
112	20230724	182000	11218700	2870	2870	2870	2870	0
113	20230724	181900	11218700	2870	2870	2870	2870	0
114	20230724	181800	11218700	2870	2870	2870	2870	0
115	20230724	181700	11218700	2870	2870	2870	2870	0
116	20230724	181600	11218700	2870	2870	2870	2870	0
117	20230724	181500	11218700	2870	2870	2870	2870	0
118	20230724	181400	11218700	2870	2870	2870	2870	0
119	20230724	181300	11218700	2870	2870	2870	2870	0
120	20230724	181200	11218700	2870	2870	2870	2870	0
121	20230724	181100	11218700	2870	2870	2870	2870	0
122	20230724	181000	11218700	2870	2870	2870	2870	25
123	20230724	180900	11218700	2870	2870	2870	2870	0
124	20230724	180800	11218700	2870	2870	2870	2870	0
125	20230724	180700	11218700	2870	2870	2870	2870	0
126	20230724	180600	11218700	2870	2870	2870	2870	0
127	20230724	180500	11218700	2870	2870	2870	2870	0
128	20230724	180400	11218700	2870	2870	2870	2870	0
129	20230724	180300	11218700	2870	2870	2870	2870	0
130	20230724	180200	11218700	2870	2870	2870	2870	0
131	20230724	180100	11218700	2870	2870	2870	2870	0
132	20230724	180000	11218700	2870	2870	2870	2870	0
133	20230724	175900	11218700	2870	2870	2870	2870	0
134	20230724	175800	11218700	2870	2870	2870	2870	0
135	20230724	175700	11218700	2870	2870	2870	2870	0
136	20230724	175600	11218700	2870	2870	2870	2870	0
137	20230724	175500	11218700	2870	2870	2870	2870	0
138	20230724	175400	11218700	2870	2870	2870	2870	0
139	20230724	175300	11218700	2870	2870	2870	2870	0
140	20230724	175200	11218700	2870	2870	2870	2870	0
141	20230724	175100	11218700	2870	2870	2870	2870	0
142	20230724	175000	11218700	2870	2870	2870	2870	0
143	20230724	174900	11218700	2870	2870	2870	2870	0
144	20230724	174800	11218700	2870	2870	2870	2870	0
145	20230724	174700	11218700	2870	2870	2870	2870	0
146	20230724	174600	11218700	2870	2870	2870	2870	0
147	20230724	174500	11218700	2870	2870	2870	2870	0
148	20230724	174400	11218700	2870	2870	2870	2870	0
149	20230724	174300	11218700	2870	2870	2870	2870	0
150	20230724	174200	11218700	2870	2870	2870	2870	0
151	20230724	174100	11218700	2870	2870	2870	2870	0
152	20230724	174000	11218700	2870	2870	2870	2870	25
153	20230724	173900	11218700	2870	2870	2870	2870	0
154	20230724	173800	11218700	2870	2870	2870	2870	0
155	20230724	173700	11218700	2870	2870	2870	2870	0
156	20230724	173600	11218700	2870	2870	2870	2870	0
157	20230724	173500	11218700	2870	2870	2870	2870	0
158	20230724	173400	11218700	2870	2870	2870	2870	0
159	20230724	173300	11218700	2870	2870	2870	2870	0
160	20230724	173200	11218700	2870	2870	2870	2870	0
161	20230724	173100	11218700	2870	2870	2870	2870	0
162	20230724	173000	11218700	2870	2870	2870	2870	0
163	20230724	172900	11218700	2870	2870	2870	2870	0
164	20230724	172800	11218700	2870	2870	2870	2870	0
165	20230724	172700	11218700	2870	2870	2870	2870	0
166	20230724	172600	11218700	2870	2870	2870	2870	0
167	20230724	172500	11218700	2870	2870	2870	2870	0
168	20230724	172400	11218700	2870	2870	2870	2870	0
169	20230724	172300	11218700	2870	2870	2870	2870	0
170	20230724	172200	11218700	2870	2870	2870	2870	0
171	20230724	172100	11218700	2870	2870	2870	2870	0
172	20230724	172000	11218700	2870	2870	2870	2870	0
173	20230724	171900	11218700	2870	2870	2870	2870	0
174	20230724	171800	11218700	2870	2870	2870	2870	0
175	20230724	171700	11218700	2870	2870	2870	2870	0
176	20230724	171600	11218700	2870	2870	2870	2870	0
177	20230724	171500	11218700	2870	2870	2870	2870	0
178	20230724	171400	11218700	2870	2870	2870	2870	0
179	20230724	171300	11218700	2870	2870	2870	2870	0
180	20230724	171200	11218700	2870	2870	2870	2870	0
181	20230724	171100	11218700	2870	2870	2870	2870	0
182	20230724	171000	11218700	2870	2870	2870	2870	25
183	20230724	170900	11218700	2870	2870	2870	2870	0
184	20230724	170800	11218700	2870	2870	2870	2870	0
185	20230724	170700	11218700	2870	2870	2870	2870	0
186	20230724	170600	11218700	2870	2870	2870	2870	0
187	20230724	170500	11218700	2870	2870	2870	2870	0
188	20230724	170400	11218700	2870	2870	2870	2870	0
189	20230724	170300	11218700	2870	2870	2870	2870	0
190	20230724	170200	11218700	2870	2870	2870	2870	0
191	20230724	170100	11218700	2870	2870	2870	2870	0
192	20230724	170000	11218700	2870	2870	2870	2870	0
193	20230724	165900	11218700	2870	2870	2870	2870	0
194	20230724	165800	11218700	2870	2870	2870	2870	0
195	20230724	165700	11218700	2870	2870	2870	2870	0
196	20230724	165600	11218700	2870	2870	2870	2870	0
197	20230724	165500	11218700	2870	2870	2870	2870	0
198	20230724	165400	11218700	2870	2870	2870	2870	0
199	20230724	165300	11218700	2870	2870	2870	2870	0
200	20230724	165200	11218700	2870	2870	2870	2870	0
201	20230724	165100	11218700	2870	2870	2870	2870	0
202	20230724	165000	11218700	2870	2870	2870	2870	0
203	20230724	164900	11218700	2870	2870	2870	2870	0
204	20230724	164800	11218700	2870	2870	2870	2870	0
205	20230724	164700	11218700	2870	2870	2870	2870	0
206	20230724	164600	11218700	2870	2870	2870	2870	0
207	20230724	164500	11218700	2870	2870	2870	2870	0
208	20230724	164400	11218700	2870	2870	2870	2870	0
209	20230724	164300	11218700	2870	2870	2870	2870	0
210	20230724	164200	11218700	2870	2870	2870	2870	0
211	20230724	164100	11218700	2870	2870	2870	2870	0
212	20230724	164000	11218700	2870	2870	2870	2870	25
213	20230724	163900	11218700	2870	2870	2870	2870	0
214	20230724	163800	11218700	2870	2870	2870	2870	0
215	20230724	163700	11218700	2870	2870	2870	2870	0
216	20230724	163600	11218700	2870	2870	2870	2870	0
217	20230724	163500	11218700	2870	2870	2870	2870	0
218	20230724	163400	11218700	2870	2870	2870	2870	0
219	20230724	163300	11218700	2870	2870	2870	2870	0
220	20230724	163200	11218700	2870	2870	2870	2870	0
221	20230724	163100	11218700	2870	2870	2870	2870	0
222	20230724	163000	11218700	2870	2870	2870	2870	0
223	20230724	162900	11218700	2870	2870	2870	2870	0
224	20230724	162800	11218700	2870	2870	2870	2870	0
225	20230724	162700	11218700	2870	2870	2870	2870	0
226	20230724	162600	11218700	2870	2870	2870	2870	0
227	20230724	162500	11218700	2870	2870	2870	2870	0
228	20230724	162400	11218700	2870	2870	2870	2870	0
229	20230724	162300	11218700	2870	2870	2870	2870	0
230	20230724	162200	11218700	2870	2870	2870	2870	0
231	20230724	162100	11218700	2870	2870	2870	2870	0
232	20230724	162000	11218700	2870	2870	2870	2870	0
233	20230724	161900	11218700	2870	2870	2870	2870	0
234	20230724	161800	11218700	2870	2870	2870	2870	0
235	20230724	161700	11218700	2870	2870	2870	2870	0
236	20230724	161600	11218700	2870	2870	2870	2870	0
237	20230724	161500	11218700	2870	2870	2870	2870	0
238	20230724	161400	11218700	2870	2870	2870	2870	0
239	20230724	161300	11218700	2870	2870	2870	2870	0
240	20230724	161200	11218700	2870	2870	2870	2870	0
241	20230724	161100	11218700	2870	2870	2870	2870	0
242	20230724	161000	11218700	2870	2870	2870	2870	25
243	20230724	160900	11218700	2870	2870	2870	2870	0
244	20230724	160800	11218700	2870	2870	2870	2870	0
245	20230724	160700	11218700	2870	2870	2870	2870	0
246	20230724	160600	11218700	2870	2870	2870	2870	0
247	20230724	160500	11218700	2870	2870	2870	2870	0
248	20230724	160400	11218700	2870	2870	2870	2870	0
249	20230724	160300	11218700	2870	2870	2870	2870	0
250	20230724	160200	11218700	2870	2870	2870	2870	0
251	20230724	160100	11218700	2870	2870	2870	2870	0
252	20230724	160000	11218700	2870	2870	2870	2870	0
253	20230724	155900	11218700	2870	2870	2870	2870	0
254	20230724	155800	11218700	2870	2870	2870	2870	0
255	20230724	155700	11218700	2870	2870	2870	2870	0
256	20230724	155600	11218700	2870	2870	2870	2870	0
257	20230724	155500	11218700	2870	2870	2870	2870	0
258	20230724	155400	11218700	2870	2870	2870	2870	0
259	20230724	155300	11218700	2870	2870	2870	2870	0
260	20230724	155200	11218700	2870	2870	2870	2870	0
261	20230724	155100	11218700	2870	2870	2870	2870	0
262	20230724	155000	11218700	2870	2870	2870	2870	0
263	20230724	154900	11218700	2870	2870	2870	2870	0
264	20230724	154800	11218700	2870	2870	2870	2870	0
265	20230724	154700	11218700	2870	2870	2870	2870	0
266	20230724	154600	11218700	2870	2870	2870	2870	0
267	20230724	154500	11218700	2870	2870	2870	2870	0
268	20230724	154400	11218700	2870	2870	2870	2870	0
269	20230724	154300	11218700	2870	2870	2870	2870	0
270	20230724	154200	11218700	2870	2870	2870	2870	0
271	20230724	154100	11218700	2870	2870	2870	2870	0
272	20230724	154000	11218700	2870	2870	2870	2870	25
273	20230724	153900	11218700	2870	2870	2870	2870	0
274	20230724	153800	11218700	2870	2870	2870	2870	0
275	20230724	153700	11218700	2870	2870	2870	2870	0
276	20230724	153600	11218700	2870	2870	2870	2870	0
277	20230724	153500	11218700	2870	2870	2870	2870	0
278	20230724	153400	11218700	2870	2870	2870	2870	0
279	20230724	153300	11218700	2870	2870	2870	2870	0
280	20230724	153200	11218700	2870	2870	2870	2870	0
281	20230724	153100	11218700	2870	2870	2870	2870	0
282	20230724	153000	11218700	2870	2870	2870	2870	25
283	20230724	152900	11146950	2870	2870	2870	2870	0
284	20230724	152800	11146950	2870	2870	2870	2870	0
285	20230724	152700	11146950	2870	2870	2870	2870	0
286	20230724	152600	11146950	2870	2870	2870	2870	0
287	20230724	152500	11146950	2870	2870	2870	2870	0
288	20230724	152400	11146950	2870	2870	2870	2870	0
289	20230724	152300	11146950	2870	2870	2870	2870	0
290	20230724	152200	11146950	2870	2870	2870	2870	0
291	20230724	152100	11146950	2870	2870	2870	2870	0
292	20230724	152000	11146950	2870	2870	2870	2870	0
293	20230724	151900	11146950	2870	2870	2870	2870	0
294	20230724	151800	11146950	2870	2870	2870	2870	0
295	20230724	151700	11146950	2870	2870	2870	2870	0
296	20230724	151600	11146950	2870	2870	2870	2870	0
297	20230724	151500	11146950	2870	2870	2870	2870	78
298	20230724	151400	10923090	2870	2870	2870	2870	50
299	20230724	151300	10779590	2870	2870	2870	2870	55
300	20230724	151200	10621740	2870	2865	2870	2865	107
301	20230724	151100	10314900	2870	2870	2870	2870	0
302	20230724	151000	10314900	2870	2870	2870	2870	0
303	20230724	150900	10314900	2870	2870	2870	2870	0
304	20230724	150800	10314900	2870	2870	2870	2870	0
305	20230724	150700	10314900	2870	2870	2870	2870	0
306	20230724	150600	10314900	2870	2870	2870	2870	0
307	20230724	150500	10314900	2870	2870	2870	2870	0
308	20230724	150400	10314900	2870	2870	2870	2870	0
309	20230724	150300	10314900	2870	2870	2870	2870	0
310	20230724	150200	10314900	2870	2870	2870	2870	0
311	20230724	150100	10314900	2870	2870	2870	2870	0
312	20230724	150000	10314900	2870	2870	2870	2870	0
313	20230724	145900	10314900	2870	2870	2870	2870	0
314	20230724	145800	10314900	2870	2870	2870	2870	1
315	20230724	145700	10312030	2655	2655	2655	2655	0
316	20230724	145600	10312030	2655	2655	2655	2655	0
317	20230724	145500	10312030	2655	2655	2655	2655	0
318	20230724	145400	10312030	2655	2655	2655	2655	0
319	20230724	145300	10312030	2655	2655	2655	2655	0
320	20230724	145200	10312030	2655	2655	2655	2655	0
321	20230724	145100	10312030	2655	2655	2655	2655	0
322	20230724	145000	10312030	2655	2655	2655	2655	0
323	20230724	144900	10312030	2655	2655	2655	2655	0
324	20230724	144800	10312030	2655	2655	2655	2655	0
325	20230724	144700	10312030	2655	2655	2655	2655	0
326	20230724	144600	10312030	2655	2655	2655	2655	0
327	20230724	144500	10312030	2655	2655	2655	2655	0
328	20230724	144400	10312030	2655	2655	2655	2655	0
329	20230724	144300	10312030	2655	2655	2655	2655	29
330	20230724	144200	10235035	2890	2890	2890	2890	0
331	20230724	144100	10235035	2890	2890	2890	2890	0
332	20230724	144000	10235035	2890	2890	2890	2890	0
333	20230724	143900	10235035	2890	2890	2890	2890	0
334	20230724	143800	10235035	2890	2890	2890	2890	0
335	20230724	143700	10235035	2890	2890	2890	2890	0
336	20230724	143600	10235035	2890	2890	2890	2890	0
337	20230724	143500	10235035	2890	2890	2890	2890	0
338	20230724	143400	10235035	2890	2890	2890	2890	0
339	20230724	143300	10235035	2890	2890	2890	2890	0
340	20230724	143200	10235035	2890	2890	2890	2890	0
341	20230724	143100	10235035	2890	2890	2890	2890	0
342	20230724	143000	10235035	2890	2890	2890	2890	0
343	20230724	142900	10235035	2890	2890	2890	2890	0
344	20230724	142800	10235035	2890	2890	2890	2890	0
345	20230724	142700	10235035	2890	2890	2890	2890	0
346	20230724	142600	10235035	2890	2890	2890	2890	0
347	20230724	142500	10235035	2890	2890	2890	2890	0
348	20230724	142400	10235035	2890	2890	2890	2890	0
349	20230724	142300	10235035	2890	2890	2890	2890	0
350	20230724	142200	10235035	2890	2890	2890	2890	0
351	20230724	142100	10235035	2890	2890	2890	2890	0
352	20230724	142000	10235035	2890	2890	2890	2890	0
353	20230724	141900	10235035	2890	2890	2890	2890	0
354	20230724	141800	10235035	2890	2890	2890	2890	0
355	20230724	141700	10235035	2890	2890	2890	2890	0
356	20230724	141600	10235035	2890	2890	2890	2890	0
357	20230724	141500	10235035	2890	2890	2890	2890	0
358	20230724	141400	10235035	2890	2890	2890	2890	0
359	20230724	141300	10235035	2890	2890	2890	2890	0
360	20230724	141200	10235035	2890	2890	2890	2890	0
361	20230724	141100	10235035	2890	2890	2890	2890	0
362	20230724	141000	10235035	2890	2890	2890	2890	0
363	20230724	140900	10235035	2890	2890	2890	2890	0
364	20230724	140800	10235035	2890	2890	2890	2890	0
365	20230724	140700	10235035	2890	2890	2890	2890	0
366	20230724	140600	10235035	2890	2890	2890	2890	3
367	20230724	140500	10226365	2900	2900	2900	2900	0
368	20230724	140400	10226365	2900	2900	2900	2900	1
369	20230724	140300	10223465	2980	2980	2980	2980	0
370	20230724	140200	10223465	2980	2980	2980	2980	0
371	20230724	140100	10223465	2980	2980	2980	2980	0
372	20230724	140000	10223465	2980	2980	2980	2980	0
373	20230724	135900	10223465	2980	2980	2980	2980	0
374	20230724	135800	10223465	2980	2980	2980	2980	0
375	20230724	135700	10223465	2980	2980	2980	2980	0
376	20230724	135600	10223465	2980	2980	2980	2980	0
377	20230724	135500	10223465	2980	2980	2980	2980	0
378	20230724	135400	10223465	2980	2980	2980	2980	0
379	20230724	135300	10223465	2980	2980	2980	2980	0
380	20230724	135200	10223465	2980	2980	2980	2980	0
381	20230724	135100	10223465	2980	2980	2980	2980	0
382	20230724	135000	10223465	2980	2980	2980	2980	0
383	20230724	134900	10223465	2980	2980	2980	2980	0
384	20230724	134800	10223465	2980	2980	2980	2980	0
385	20230724	134700	10223465	2980	2980	2980	2980	0
386	20230724	134600	10223465	2980	2980	2980	2980	0
387	20230724	134500	10223465	2980	2980	2980	2980	0
388	20230724	134400	10223465	2980	2980	2980	2980	0
389	20230724	134300	10223465	2980	2980	2980	2980	0
390	20230724	134200	10223465	2980	2980	2980	2980	0
391	20230724	134100	10223465	2980	2980	2980	2980	0
392	20230724	134000	10223465	2980	2980	2980	2980	0
393	20230724	133900	10223465	2980	2980	2980	2980	0
394	20230724	133800	10223465	2980	2980	2980	2980	0
395	20230724	133700	10223465	2980	2980	2980	2980	0
396	20230724	133600	10223465	2980	2980	2980	2980	0
397	20230724	133500	10223465	2980	2980	2980	2980	0
398	20230724	133400	10223465	2980	2980	2980	2980	0
399	20230724	133300	10223465	2980	2980	2980	2980	0
400	20230724	133200	10223465	2980	2980	2980	2980	0
401	20230724	133100	10223465	2980	2980	2980	2980	0
402	20230724	133000	10223465	2980	2980	2980	2980	0
403	20230724	132900	10223465	2980	2980	2980	2980	0
404	20230724	132800	10223465	2980	2980	2980	2980	0
405	20230724	132700	10223465	2980	2980	2980	2980	0
406	20230724	132600	10223465	2980	2980	2980	2980	0
407	20230724	132500	10223465	2980	2980	2980	2980	0
408	20230724	132400	10223465	2980	2980	2980	2980	0
409	20230724	132300	10223465	2980	2980	2980	2980	0
410	20230724	132200	10223465	2980	2980	2980	2980	0
411	20230724	132100	10223465	2980	2980	2980	2980	0
412	20230724	132000	10223465	2980	2980	2980	2980	0
413	20230724	131900	10223465	2980	2980	2980	2980	0
414	20230724	131800	10223465	2980	2980	2980	2980	0
415	20230724	131700	10223465	2980	2980	2980	2980	0
416	20230724	131600	10223465	2980	2980	2980	2980	0
417	20230724	131500	10223465	2980	2980	2980	2980	0
418	20230724	131400	10223465	2980	2980	2980	2980	1
419	20230724	131300	10220485	2630	2745	2745	2630	300
420	20230724	131200	9415595	2985	2985	2985	2985	0
421	20230724	131100	9415595	2985	2985	2985	2985	0
422	20230724	131000	9415595	2985	2985	2985	2985	0
423	20230724	130900	9415595	2985	2985	2985	2985	0
424	20230724	130800	9415595	2985	2985	2985	2985	0
425	20230724	130700	9415595	2985	2985	2985	2985	0
426	20230724	130600	9415595	2985	2985	2985	2985	0
427	20230724	130500	9415595	2985	2985	2985	2985	0
428	20230724	130400	9415595	2985	2985	2985	2985	0
429	20230724	130300	9415595	2985	2985	2985	2985	0
430	20230724	130200	9415595	2985	2985	2985	2985	0
431	20230724	130100	9415595	2985	2985	2985	2985	0
432	20230724	130000	9415595	2985	2985	2985	2985	0
433	20230724	125900	9415595	2985	2985	2985	2985	0
434	20230724	125800	9415595	2985	2985	2985	2985	0
435	20230724	125700	9415595	2985	2985	2985	2985	0
436	20230724	125600	9415595	2985	2985	2985	2985	0
437	20230724	125500	9415595	2985	2985	2985	2985	0
438	20230724	125400	9415595	2985	2985	2985	2985	0
439	20230724	125300	9415595	2985	2985	2985	2985	0
440	20230724	125200	9415595	2985	2985	2985	2985	0
441	20230724	125100	9415595	2985	2985	2985	2985	0
442	20230724	125000	9415595	2985	2985	2985	2985	0
443	20230724	124900	9415595	2985	2985	2985	2985	0
444	20230724	124800	9415595	2985	2985	2985	2985	0
445	20230724	124700	9415595	2985	2985	2985	2985	0
446	20230724	124600	9415595	2985	2985	2985	2985	0
447	20230724	124500	9415595	2985	2985	2985	2985	0
448	20230724	124400	9415595	2985	2985	2985	2985	0
449	20230724	124300	9415595	2985	2985	2985	2985	0
450	20230724	124200	9415595	2985	2985	2985	2985	0
451	20230724	124100	9415595	2985	2985	2985	2985	0
452	20230724	124000	9415595	2985	2985	2985	2985	0
453	20230724	123900	9415595	2985	2985	2985	2985	0
454	20230724	123800	9415595	2985	2985	2985	2985	0
455	20230724	123700	9415595	2985	2985	2985	2985	0
456	20230724	123600	9415595	2985	2985	2985	2985	0
457	20230724	123500	9415595	2985	2985	2985	2985	0
458	20230724	123400	9415595	2985	2985	2985	2985	0
459	20230724	123300	9415595	2985	2985	2985	2985	0
460	20230724	123200	9415595	2985	2985	2985	2985	0
461	20230724	123100	9415595	2985	2985	2985	2985	0
462	20230724	123000	9415595	2985	2985	2985	2985	0
463	20230724	122900	9415595	2985	2985	2985	2985	0
464	20230724	122800	9415595	2985	2985	2985	2985	0
465	20230724	122700	9415595	2985	2985	2985	2985	0
466	20230724	122600	9415595	2985	2985	2985	2985	0
467	20230724	122500	9415595	2985	2985	2985	2985	0
468	20230724	122400	9415595	2985	2985	2985	2985	0
469	20230724	122300	9415595	2985	2985	2985	2985	0
470	20230724	122200	9415595	2985	2985	2985	2985	0
471	20230724	122100	9415595	2985	2985	2985	2985	0
472	20230724	122000	9415595	2985	2985	2985	2985	0
473	20230724	121900	9415595	2985	2985	2985	2985	0
474	20230724	121800	9415595	2985	2985	2985	2985	0
475	20230724	121700	9415595	2985	2985	2985	2985	5
476	20230724	121600	9400670	2985	2985	2985	2985	0
477	20230724	121500	9400670	2985	2985	2985	2985	0
478	20230724	121400	9400670	2985	2985	2985	2985	5
479	20230724	121300	9385745	3000	3000	3000	3000	0
480	20230724	121200	9385745	3000	3000	3000	3000	0
481	20230724	121100	9385745	3000	3000	3000	3000	0
482	20230724	121000	9385745	3000	3000	3000	3000	0
483	20230724	120900	9385745	3000	3000	3000	3000	0
484	20230724	120800	9385745	3000	3000	3000	3000	0
485	20230724	120700	9385745	3000	3000	3000	3000	0
486	20230724	120600	9385745	3000	3000	3000	3000	0
487	20230724	120500	9385745	3000	3000	3000	3000	0
488	20230724	120400	9385745	3000	3000	3000	3000	200
489	20230724	120300	8785745	3000	2995	3000	2995	891
490	20230724	120200	6112750	2985	2985	2985	2985	0
491	20230724	120100	6112750	2985	2985	2985	2985	135
492	20230724	120000	5709775	2985	2985	2985	2985	174
493	20230724	115900	5190385	2980	2980	2980	2980	0
494	20230724	115800	5190385	2980	2980	2980	2980	0
495	20230724	115700	5190385	2980	2980	2980	2980	0
496	20230724	115600	5190385	2980	2975	2980	2975	371
497	20230724	115500	4084810	2985	2985	2985	2985	0
498	20230724	115400	4084810	2985	2985	2985	2985	0
499	20230724	115300	4084810	2985	2985	2985	2985	0
500	20230724	115200	4084810	2985	2985	2985	2985	0
501	20230724	115100	4084810	2985	2985	2985	2985	0
502	20230724	115000	4084810	2985	2985	2985	2985	0
503	20230724	114900	4084810	2985	2985	2985	2985	0
504	20230724	114800	4084810	2985	2985	2985	2985	0
505	20230724	114700	4084810	2985	2985	2985	2985	0
506	20230724	114600	4084810	2985	2985	2985	2985	0
507	20230724	114500	4084810	2985	2985	2985	2985	0
508	20230724	114400	4084810	2985	2985	2985	2985	0
509	20230724	114300	4084810	2985	2985	2985	2985	0
510	20230724	114200	4084810	2985	2985	2985	2985	0
511	20230724	114100	4084810	2985	2985	2985	2985	0
512	20230724	114000	4084810	2985	2985	2985	2985	0
513	20230724	113900	4084810	2985	2985	2985	2985	0
514	20230724	113800	4084810	2985	2985	2985	2985	0
515	20230724	113700	4084810	2985	2985	2985	2985	0
516	20230724	113600	4084810	2985	2985	2985	2985	0
517	20230724	113500	4084810	2985	2985	2985	2985	0
518	20230724	113400	4084810	2985	2985	2985	2985	0
519	20230724	113300	4084810	2985	2985	2985	2985	0
520	20230724	113200	4084810	2985	2985	2985	2985	0
521	20230724	113100	4084810	2985	2985	2985	2985	0
522	20230724	113000	4084810	2985	2985	2985	2985	0
523	20230724	112900	4084810	2985	2985	2985	2985	0
524	20230724	112800	4084810	2985	2985	2985	2985	0
525	20230724	112700	4084810	2985	2985	2985	2985	1
526	20230724	112600	4081825	2740	2740	2740	2740	0
527	20230724	112500	4081825	2740	2675	2740	2675	442
528	20230724	112400	2891125	2675	2675	2675	2675	0
529	20230724	112300	2891125	2675	2675	2675	2675	0
530	20230724	112200	2891125	2675	2675	2675	2675	1
531	20230724	112100	2888450	2610	2620	2620	2610	7
532	20230724	112000	2870160	2685	2685	2685	2685	0
533	20230724	111900	2870160	2685	2685	2685	2685	0
534	20230724	111800	2870160	2685	2620	2685	2620	9
535	20230724	111700	2846515	2685	2685	2685	2685	0
536	20230724	111600	2846515	2685	2685	2685	2685	1
537	20230724	111500	2843830	2630	2640	2640	2630	324
538	20230724	111400	1990570	2650	2650	2650	2650	0
539	20230724	111300	1990570	2650	2650	2650	2650	0
540	20230724	111200	1990570	2650	2650	2650	2650	0
541	20230724	111100	1990570	2650	2650	2650	2650	0
542	20230724	111000	1990570	2650	2650	2650	2650	0
543	20230724	110900	1990570	2650	2650	2650	2650	0
544	20230724	110800	1990570	2650	2650	2650	2650	0
545	20230724	110700	1990570	2650	2650	2650	2650	0
546	20230724	110600	1990570	2650	2650	2650	2650	0
547	20230724	110500	1990570	2650	2650	2650	2650	10
548	20230724	110400	1964070	2685	2685	2685	2685	0
549	20230724	110300	1964070	2685	2685	2685	2685	0
550	20230724	110200	1964070	2685	2685	2685	2685	0
551	20230724	110100	1964070	2685	2685	2685	2685	0
552	20230724	110000	1964070	2685	2685	2685	2685	0
553	20230724	105900	1964070	2685	2685	2685	2685	0
554	20230724	105800	1964070	2685	2685	2685	2685	0
555	20230724	105700	1964070	2685	2685	2685	2685	0
556	20230724	105600	1964070	2685	2685	2685	2685	0
557	20230724	105500	1964070	2685	2685	2685	2685	0
558	20230724	105400	1964070	2685	2685	2685	2685	1
559	20230724	105300	1961385	2650	2650	2650	2650	0
560	20230724	105200	1961385	2650	2670	2670	2650	44
561	20230724	105100	1844445	2680	2680	2680	2680	10
562	20230724	105000	1817645	2690	2690	2690	2690	0
563	20230724	104900	1817645	2690	2690	2690	2690	0
564	20230724	104800	1817645	2690	2690	2690	2690	10
565	20230724	104700	1790745	2670	2670	2670	2670	0
566	20230724	104600	1790745	2670	2670	2670	2670	0
567	20230724	104500	1790745	2670	2670	2670	2670	0
568	20230724	104400	1790745	2670	2670	2670	2670	0
569	20230724	104300	1790745	2670	2670	2670	2670	0
570	20230724	104200	1790745	2670	2670	2670	2670	0
571	20230724	104100	1790745	2670	2670	2670	2670	0
572	20230724	104000	1790745	2670	2670	2670	2670	0
573	20230724	103900	1790745	2670	2670	2670	2670	0
574	20230724	103800	1790745	2670	2690	2690	2670	30
575	20230724	103700	1710345	2700	2700	2700	2700	0
576	20230724	103600	1710345	2700	2700	2700	2700	0
577	20230724	103500	1710345	2700	2700	2700	2700	0
578	20230724	103400	1710345	2700	2700	2700	2700	10
579	20230724	103300	1683345	2700	2700	2700	2700	0
580	20230724	103200	1683345	2700	2700	2700	2700	0
581	20230724	103100	1683345	2700	2700	2700	2700	0
582	20230724	103000	1683345	2700	2700	2700	2700	0
583	20230724	102900	1683345	2700	2700	2700	2700	0
584	20230724	102800	1683345	2700	2700	2700	2700	0
585	20230724	102700	1683345	2700	2700	2700	2700	0
586	20230724	102600	1683345	2700	2700	2700	2700	0
587	20230724	102500	1683345	2700	2700	2700	2700	0
588	20230724	102400	1683345	2700	2700	2700	2700	10
589	20230724	102300	1656345	2750	2750	2750	2750	1
590	20230724	102200	1653595	2700	2700	2700	2700	0
591	20230724	102100	1653595	2700	2700	2700	2700	0
592	20230724	102000	1653595	2700	2700	2700	2700	0
593	20230724	101900	1653595	2700	2700	2700	2700	0
594	20230724	101800	1653595	2700	2700	2700	2700	0
595	20230724	101700	1653595	2700	2700	2700	2700	0
596	20230724	101600	1653595	2700	2700	2700	2700	0
597	20230724	101500	1653595	2700	2700	2700	2700	0
598	20230724	101400	1653595	2700	2700	2700	2700	0
599	20230724	101300	1653595	2700	2700	2700	2700	0
600	20230724	101200	1653595	2700	2700	2700	2700	0
601	20230724	101100	1653595	2700	2700	2700	2700	0
602	20230724	101000	1653595	2700	2700	2700	2700	0
603	20230724	100900	1653595	2700	2700	2700	2700	0
604	20230724	100800	1653595	2700	2700	2700	2700	0
605	20230724	100700	1653595	2700	2700	2700	2700	0
606	20230724	100600	1653595	2700	2700	2700	2700	0
607	20230724	100500	1653595	2700	2700	2700	2700	0
608	20230724	100400	1653595	2700	2700	2700	2700	0
609	20230724	100300	1653595	2700	2700	2700	2700	10
610	20230724	100200	1626595	2700	2700	2700	2700	0
611	20230724	100100	1626595	2700	2700	2700	2700	0
612	20230724	100000	1626595	2700	2700	2700	2700	0
613	20230724	095900	1626595	2700	2700	2700	2700	0
614	20230724	095800	1626595	2700	2700	2700	2700	24
615	20230724	095700	1561795	2700	2700	2700	2700	0
616	20230724	095600	1561795	2700	2700	2700	2700	0
617	20230724	095500	1561795	2700	2700	2700	2700	0
618	20230724	095400	1561795	2700	2700	2700	2700	0
619	20230724	095300	1561795	2700	2700	2700	2700	0
620	20230724	095200	1561795	2700	2700	2700	2700	0
621	20230724	095100	1561795	2700	2750	2750	2700	54
622	20230724	095000	1414995	2750	2750	2750	2750	0
623	20230724	094900	1414995	2750	2750	2750	2750	0
624	20230724	094800	1414995	2750	2780	2780	2750	50
625	20230724	094700	1276595	2790	2790	2790	2790	10
626	20230724	094600	1248695	2750	2750	2750	2750	0
627	20230724	094500	1248695	2750	2750	2750	2750	0
628	20230724	094400	1248695	2750	2750	2750	2750	20
629	20230724	094300	1193695	2800	2800	2800	2800	30
630	20230724	094200	1109695	2800	2850	2850	2800	20
631	20230724	094100	1053195	2650	2650	2650	2650	0
632	20230724	094000	1053195	2650	2650	2650	2650	0
633	20230724	093900	1053195	2650	2650	2650	2650	0
634	20230724	093800	1053195	2650	2650	2650	2650	0
635	20230724	093700	1053195	2650	2650	2650	2650	0
636	20230724	093600	1053195	2650	2650	2650	2650	0
637	20230724	093500	1053195	2650	2650	2650	2650	0
638	20230724	093400	1053195	2650	2650	2650	2650	0
639	20230724	093300	1053195	2650	2650	2650	2650	100
640	20230724	093200	788195	2650	2650	2650	2650	0
641	20230724	093100	788195	2650	2650	2650	2650	0
642	20230724	093000	788195	2650	2650	2650	2650	0
643	20230724	092900	788195	2650	2650	2650	2650	100
644	20230724	092800	523195	2995	2995	2995	2995	0
645	20230724	092700	523195	2995	2995	2995	2995	0
646	20230724	092600	523195	2995	2995	2995	2995	0
647	20230724	092500	523195	2995	2995	2995	2995	0
648	20230724	092400	523195	2995	2995	2995	2995	10
649	20230724	092300	493245	2995	2650	2995	2650	31
650	20230724	092200	410750	2650	2650	2650	2650	0
651	20230724	092100	410750	2650	2650	2650	2650	0
652	20230724	092000	410750	2650	2650	2650	2650	0
653	20230724	091900	410750	2650	2650	2650	2650	0
654	20230724	091800	410750	2650	2650	2650	2650	0
655	20230724	091700	410750	2650	2650	2650	2650	0
656	20230724	091600	410750	2650	2650	2650	2650	0
657	20230724	091500	410750	2650	2650	2650	2650	0
658	20230724	091400	410750	2650	2650	2650	2650	0
659	20230724	091300	410750	2650	2650	2650	2650	0
660	20230724	091200	410750	2650	2650	2650	2650	0
661	20230724	091100	410750	2650	2650	2650	2650	0
662	20230724	091000	410750	2650	2650	2650	2650	0
663	20230724	090900	410750	2650	2650	2650	2650	0
664	20230724	090800	410750	2650	2650	2650	2650	0
665	20230724	090700	410750	2650	2650	2650	2650	0
666	20230724	090600	410750	2650	2650	2650	2650	4
667	20230724	090500	400150	2650	2650	2650	2650	10
668	20230724	090400	373650	2650	2650	2650	2650	20
669	20230724	090300	320650	2650	2650	2650	2650	0
670	20230724	090200	320650	2650	2650	2650	2650	0
671	20230724	090100	320650	2650	2650	2650	2650	0
672	20230724	090000	320650	2650	2650	2650	2650	121