KissMeData/084670/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195300	13249630	9620	9620	9620	9620	8
3	20240723	195200	13249630	9620	9620	9620	9620	0
4	20240723	195100	13249630	9620	9620	9620	9620	0
5	20240723	195000	13249630	9620	9620	9620	9620	0
6	20240723	194900	13249630	9620	9620	9620	9620	0
7	20240723	194800	13249630	9620	9620	9620	9620	0
8	20240723	194700	13249630	9620	9620	9620	9620	0
9	20240723	194600	13249630	9620	9620	9620	9620	0
10	20240723	194500	13249630	9620	9620	9620	9620	0
11	20240723	194400	13249630	9620	9620	9620	9620	0
12	20240723	194300	13249630	9620	9620	9620	9620	0
13	20240723	194200	13249630	9620	9620	9620	9620	0
14	20240723	194100	13249630	9620	9620	9620	9620	0
15	20240723	194000	13249630	9620	9620	9620	9620	0
16	20240723	193900	13249630	9620	9620	9620	9620	0
17	20240723	193800	13249630	9620	9620	9620	9620	0
18	20240723	193700	13249630	9620	9620	9620	9620	0
19	20240723	193600	13249630	9620	9620	9620	9620	0
20	20240723	193500	13249630	9620	9620	9620	9620	0
21	20240723	193400	13249630	9620	9620	9620	9620	0
22	20240723	193300	13249630	9620	9620	9620	9620	0
23	20240723	193200	13249630	9620	9620	9620	9620	0
24	20240723	193100	13249630	9620	9620	9620	9620	0
25	20240723	193000	13249630	9620	9620	9620	9620	0
26	20240723	192900	13249630	9620	9620	9620	9620	0
27	20240723	192800	13249630	9620	9620	9620	9620	0
28	20240723	192700	13249630	9620	9620	9620	9620	0
29	20240723	192600	13249630	9620	9620	9620	9620	0
30	20240723	192500	13249630	9620	9620	9620	9620	0
31	20240723	192400	13249630	9620	9620	9620	9620	0
32	20240723	192300	13249630	9620	9620	9620	9620	8
33	20240723	192200	13249630	9620	9620	9620	9620	0
34	20240723	192100	13249630	9620	9620	9620	9620	0
35	20240723	192000	13249630	9620	9620	9620	9620	0
36	20240723	191900	13249630	9620	9620	9620	9620	0
37	20240723	191800	13249630	9620	9620	9620	9620	0
38	20240723	191700	13249630	9620	9620	9620	9620	0
39	20240723	191600	13249630	9620	9620	9620	9620	0
40	20240723	191500	13249630	9620	9620	9620	9620	0
41	20240723	191400	13249630	9620	9620	9620	9620	0
42	20240723	191300	13249630	9620	9620	9620	9620	0
43	20240723	191200	13249630	9620	9620	9620	9620	0
44	20240723	191100	13249630	9620	9620	9620	9620	0
45	20240723	191000	13249630	9620	9620	9620	9620	0
46	20240723	190900	13249630	9620	9620	9620	9620	0
47	20240723	190800	13249630	9620	9620	9620	9620	0
48	20240723	190700	13249630	9620	9620	9620	9620	0
49	20240723	190600	13249630	9620	9620	9620	9620	0
50	20240723	190500	13249630	9620	9620	9620	9620	0
51	20240723	190400	13249630	9620	9620	9620	9620	0
52	20240723	190300	13249630	9620	9620	9620	9620	0
53	20240723	190200	13249630	9620	9620	9620	9620	0
54	20240723	190100	13249630	9620	9620	9620	9620	0
55	20240723	190000	13249630	9620	9620	9620	9620	0
56	20240723	185900	13249630	9620	9620	9620	9620	0
57	20240723	185800	13249630	9620	9620	9620	9620	0
58	20240723	185700	13249630	9620	9620	9620	9620	0
59	20240723	185600	13249630	9620	9620	9620	9620	0
60	20240723	185500	13249630	9620	9620	9620	9620	0
61	20240723	185400	13249630	9620	9620	9620	9620	0
62	20240723	185300	13249630	9620	9620	9620	9620	8
63	20240723	185200	13249630	9620	9620	9620	9620	0
64	20240723	185100	13249630	9620	9620	9620	9620	0
65	20240723	185000	13249630	9620	9620	9620	9620	0
66	20240723	184900	13249630	9620	9620	9620	9620	0
67	20240723	184800	13249630	9620	9620	9620	9620	0
68	20240723	184700	13249630	9620	9620	9620	9620	0
69	20240723	184600	13249630	9620	9620	9620	9620	0
70	20240723	184500	13249630	9620	9620	9620	9620	0
71	20240723	184400	13249630	9620	9620	9620	9620	0
72	20240723	184300	13249630	9620	9620	9620	9620	0
73	20240723	184200	13249630	9620	9620	9620	9620	0
74	20240723	184100	13249630	9620	9620	9620	9620	0
75	20240723	184000	13249630	9620	9620	9620	9620	0
76	20240723	183900	13249630	9620	9620	9620	9620	0
77	20240723	183800	13249630	9620	9620	9620	9620	0
78	20240723	183700	13249630	9620	9620	9620	9620	0
79	20240723	183600	13249630	9620	9620	9620	9620	0
80	20240723	183500	13249630	9620	9620	9620	9620	0
81	20240723	183400	13249630	9620	9620	9620	9620	0
82	20240723	183300	13249630	9620	9620	9620	9620	0
83	20240723	183200	13249630	9620	9620	9620	9620	0
84	20240723	183100	13249630	9620	9620	9620	9620	0
85	20240723	183000	13249630	9620	9620	9620	9620	0
86	20240723	182900	13249630	9620	9620	9620	9620	0
87	20240723	182800	13249630	9620	9620	9620	9620	0
88	20240723	182700	13249630	9620	9620	9620	9620	0
89	20240723	182600	13249630	9620	9620	9620	9620	0
90	20240723	182500	13249630	9620	9620	9620	9620	0
91	20240723	182400	13249630	9620	9620	9620	9620	0
92	20240723	182300	13249630	9620	9620	9620	9620	8
93	20240723	182200	13249630	9620	9620	9620	9620	0
94	20240723	182100	13249630	9620	9620	9620	9620	0
95	20240723	182000	13249630	9620	9620	9620	9620	0
96	20240723	181900	13249630	9620	9620	9620	9620	0
97	20240723	181800	13249630	9620	9620	9620	9620	0
98	20240723	181700	13249630	9620	9620	9620	9620	0
99	20240723	181600	13249630	9620	9620	9620	9620	0
100	20240723	181500	13249630	9620	9620	9620	9620	0
101	20240723	181400	13249630	9620	9620	9620	9620	0
102	20240723	181300	13249630	9620	9620	9620	9620	0
103	20240723	181200	13249630	9620	9620	9620	9620	0
104	20240723	181100	13249630	9620	9620	9620	9620	0
105	20240723	181000	13249630	9620	9620	9620	9620	0
106	20240723	180900	13249630	9620	9620	9620	9620	0
107	20240723	180800	13249630	9620	9620	9620	9620	0
108	20240723	180700	13249630	9620	9620	9620	9620	0
109	20240723	180600	13249630	9620	9620	9620	9620	0
110	20240723	180500	13249630	9620	9620	9620	9620	0
111	20240723	180400	13249630	9620	9620	9620	9620	0
112	20240723	180300	13249630	9620	9620	9620	9620	0
113	20240723	180200	13249630	9620	9620	9620	9620	0
114	20240723	180100	13249630	9620	9620	9620	9620	0
115	20240723	180000	13249630	9620	9620	9620	9620	0
116	20240723	175900	13249630	9620	9620	9620	9620	0
117	20240723	175800	13249630	9620	9620	9620	9620	0
118	20240723	175700	13249630	9620	9620	9620	9620	0
119	20240723	175600	13249630	9620	9620	9620	9620	0
120	20240723	175500	13249630	9620	9620	9620	9620	0
121	20240723	175400	13249630	9620	9620	9620	9620	0
122	20240723	175300	13249630	9620	9620	9620	9620	8
123	20240723	175200	13249630	9620	9620	9620	9620	0
124	20240723	175100	13249630	9620	9620	9620	9620	0
125	20240723	175000	13249630	9620	9620	9620	9620	0
126	20240723	174900	13249630	9620	9620	9620	9620	0
127	20240723	174800	13249630	9620	9620	9620	9620	0
128	20240723	174700	13249630	9620	9620	9620	9620	0
129	20240723	174600	13249630	9620	9620	9620	9620	0
130	20240723	174500	13249630	9620	9620	9620	9620	0
131	20240723	174400	13249630	9620	9620	9620	9620	0
132	20240723	174300	13249630	9620	9620	9620	9620	0
133	20240723	174200	13249630	9620	9620	9620	9620	0
134	20240723	174100	13249630	9620	9620	9620	9620	0
135	20240723	174000	13249630	9620	9620	9620	9620	0
136	20240723	173900	13249630	9620	9620	9620	9620	0
137	20240723	173800	13249630	9620	9620	9620	9620	0
138	20240723	173700	13249630	9620	9620	9620	9620	0
139	20240723	173600	13249630	9620	9620	9620	9620	0
140	20240723	173500	13249630	9620	9620	9620	9620	0
141	20240723	173400	13249630	9620	9620	9620	9620	0
142	20240723	173300	13249630	9620	9620	9620	9620	0
143	20240723	173200	13249630	9620	9620	9620	9620	0
144	20240723	173100	13249630	9620	9620	9620	9620	0
145	20240723	173000	13249630	9620	9620	9620	9620	0
146	20240723	172900	13249630	9620	9620	9620	9620	0
147	20240723	172800	13249630	9620	9620	9620	9620	0
148	20240723	172700	13249630	9620	9620	9620	9620	0
149	20240723	172600	13249630	9620	9620	9620	9620	0
150	20240723	172500	13249630	9620	9620	9620	9620	0
151	20240723	172400	13249630	9620	9620	9620	9620	0
152	20240723	172300	13249630	9620	9620	9620	9620	8
153	20240723	172200	13249630	9620	9620	9620	9620	0
154	20240723	172100	13249630	9620	9620	9620	9620	0
155	20240723	172000	13249630	9620	9620	9620	9620	0
156	20240723	171900	13249630	9620	9620	9620	9620	0
157	20240723	171800	13249630	9620	9620	9620	9620	0
158	20240723	171700	13249630	9620	9620	9620	9620	0
159	20240723	171600	13249630	9620	9620	9620	9620	0
160	20240723	171500	13249630	9620	9620	9620	9620	0
161	20240723	171400	13249630	9620	9620	9620	9620	0
162	20240723	171300	13249630	9620	9620	9620	9620	0
163	20240723	171200	13249630	9620	9620	9620	9620	0
164	20240723	171100	13249630	9620	9620	9620	9620	0
165	20240723	171000	13249630	9620	9620	9620	9620	0
166	20240723	170900	13249630	9620	9620	9620	9620	0
167	20240723	170800	13249630	9620	9620	9620	9620	0
168	20240723	170700	13249630	9620	9620	9620	9620	0
169	20240723	170600	13249630	9620	9620	9620	9620	0
170	20240723	170500	13249630	9620	9620	9620	9620	0
171	20240723	170400	13249630	9620	9620	9620	9620	0
172	20240723	170300	13249630	9620	9620	9620	9620	0
173	20240723	170200	13249630	9620	9620	9620	9620	0
174	20240723	170100	13249630	9620	9620	9620	9620	0
175	20240723	170000	13249630	9620	9620	9620	9620	0
176	20240723	165900	13249630	9620	9620	9620	9620	0
177	20240723	165800	13249630	9620	9620	9620	9620	0
178	20240723	165700	13249630	9620	9620	9620	9620	0
179	20240723	165600	13249630	9620	9620	9620	9620	0
180	20240723	165500	13249630	9620	9620	9620	9620	0
181	20240723	165400	13249630	9620	9620	9620	9620	0
182	20240723	165300	13249630	9620	9620	9620	9620	8
183	20240723	165200	13249630	9620	9620	9620	9620	0
184	20240723	165100	13249630	9620	9620	9620	9620	0
185	20240723	165000	13249630	9620	9620	9620	9620	0
186	20240723	164900	13249630	9620	9620	9620	9620	0
187	20240723	164800	13249630	9620	9620	9620	9620	0
188	20240723	164700	13249630	9620	9620	9620	9620	0
189	20240723	164600	13249630	9620	9620	9620	9620	0
190	20240723	164500	13249630	9620	9620	9620	9620	0
191	20240723	164400	13249630	9620	9620	9620	9620	0
192	20240723	164300	13249630	9620	9620	9620	9620	0
193	20240723	164200	13249630	9620	9620	9620	9620	0
194	20240723	164100	13249630	9620	9620	9620	9620	0
195	20240723	164000	13249630	9620	9620	9620	9620	0
196	20240723	163900	13249630	9620	9620	9620	9620	0
197	20240723	163800	13249630	9620	9620	9620	9620	0
198	20240723	163700	13249630	9620	9620	9620	9620	0
199	20240723	163600	13249630	9620	9620	9620	9620	0
200	20240723	163500	13249630	9620	9620	9620	9620	0
201	20240723	163400	13249630	9620	9620	9620	9620	0
202	20240723	163300	13249630	9620	9620	9620	9620	0
203	20240723	163200	13249630	9620	9620	9620	9620	0
204	20240723	163100	13249630	9620	9620	9620	9620	0
205	20240723	163000	13249630	9620	9620	9620	9620	0
206	20240723	162900	13249630	9620	9620	9620	9620	0
207	20240723	162800	13249630	9620	9620	9620	9620	0
208	20240723	162700	13249630	9620	9620	9620	9620	0
209	20240723	162600	13249630	9620	9620	9620	9620	0
210	20240723	162500	13249630	9620	9620	9620	9620	0
211	20240723	162400	13249630	9620	9620	9620	9620	0
212	20240723	162300	13249630	9620	9620	9620	9620	8
213	20240723	162200	13249630	9620	9620	9620	9620	0
214	20240723	162100	13249630	9620	9620	9620	9620	0
215	20240723	162000	13249630	9620	9620	9620	9620	0
216	20240723	161900	13249630	9620	9620	9620	9620	0
217	20240723	161800	13249630	9620	9620	9620	9620	0
218	20240723	161700	13249630	9620	9620	9620	9620	0
219	20240723	161600	13249630	9620	9620	9620	9620	0
220	20240723	161500	13249630	9620	9620	9620	9620	0
221	20240723	161400	13249630	9620	9620	9620	9620	0
222	20240723	161300	13249630	9620	9620	9620	9620	0
223	20240723	161200	13249630	9620	9620	9620	9620	0
224	20240723	161100	13249630	9620	9620	9620	9620	0
225	20240723	161000	13249630	9620	9620	9620	9620	0
226	20240723	160900	13249630	9620	9620	9620	9620	0
227	20240723	160800	13249630	9620	9620	9620	9620	0
228	20240723	160700	13249630	9620	9620	9620	9620	0
229	20240723	160600	13249630	9620	9620	9620	9620	0
230	20240723	160500	13249630	9620	9620	9620	9620	0
231	20240723	160400	13249630	9620	9620	9620	9620	0
232	20240723	160300	13249630	9620	9620	9620	9620	0
233	20240723	160200	13249630	9620	9620	9620	9620	0
234	20240723	160100	13249630	9620	9620	9620	9620	0
235	20240723	160000	13249630	9620	9620	9620	9620	0
236	20240723	155900	13249630	9620	9620	9620	9620	0
237	20240723	155800	13249630	9620	9620	9620	9620	0
238	20240723	155700	13249630	9620	9620	9620	9620	0
239	20240723	155600	13249630	9620	9620	9620	9620	0
240	20240723	155500	13249630	9620	9620	9620	9620	0
241	20240723	155400	13249630	9620	9620	9620	9620	0
242	20240723	155300	13249630	9620	9620	9620	9620	8
243	20240723	155200	13249630	9620	9620	9620	9620	0
244	20240723	155100	13249630	9620	9620	9620	9620	0
245	20240723	155000	13249630	9620	9620	9620	9620	0
246	20240723	154900	13249630	9620	9620	9620	9620	0
247	20240723	154800	13249630	9620	9620	9620	9620	0
248	20240723	154700	13249630	9620	9620	9620	9620	0
249	20240723	154600	13249630	9620	9620	9620	9620	0
250	20240723	154500	13249630	9620	9620	9620	9620	0
251	20240723	154400	13249630	9620	9620	9620	9620	0
252	20240723	154300	13249630	9620	9620	9620	9620	0
253	20240723	154200	13249630	9620	9620	9620	9620	0
254	20240723	154100	13249630	9620	9620	9620	9620	0
255	20240723	154000	13249630	9620	9620	9620	9620	0
256	20240723	153900	13249630	9620	9620	9620	9620	0
257	20240723	153800	13249630	9620	9620	9620	9620	0
258	20240723	153700	13249630	9620	9620	9620	9620	0
259	20240723	153600	13249630	9620	9620	9620	9620	0
260	20240723	153500	13249630	9620	9620	9620	9620	0
261	20240723	153400	13249630	9620	9620	9620	9620	0
262	20240723	153300	13249630	9620	9620	9620	9620	0
263	20240723	153200	13249630	9620	9620	9620	9620	0
264	20240723	153100	13249630	9620	9620	9620	9620	0
265	20240723	153000	13249630	9620	9620	9620	9620	8
266	20240723	152900	13172670	9560	9560	9560	9560	0
267	20240723	152800	13172670	9560	9560	9560	9560	0
268	20240723	152700	13172670	9560	9560	9560	9560	0
269	20240723	152600	13172670	9560	9560	9560	9560	0
270	20240723	152500	13172670	9560	9560	9560	9560	0
271	20240723	152400	13172670	9560	9560	9560	9560	0
272	20240723	152300	13172670	9560	9560	9560	9560	0
273	20240723	152200	13172670	9560	9560	9560	9560	0
274	20240723	152100	13172670	9560	9560	9560	9560	0
275	20240723	152000	13172670	9560	9560	9560	9560	0
276	20240723	151900	13172670	9560	9560	9560	9560	0
277	20240723	151800	13172670	9560	9560	9560	9560	24
278	20240723	151700	12943230	9570	9570	9570	9570	0
279	20240723	151600	12943230	9570	9570	9570	9570	0
280	20240723	151500	12943230	9570	9570	9570	9570	0
281	20240723	151400	12943230	9570	9570	9570	9570	0
282	20240723	151300	12943230	9570	9570	9570	9570	0
283	20240723	151200	12943230	9570	9570	9570	9570	0
284	20240723	151100	12943230	9570	9570	9570	9570	0
285	20240723	151000	12943230	9570	9570	9570	9570	0
286	20240723	150900	12943230	9570	9570	9570	9570	0
287	20240723	150800	12943230	9570	9570	9570	9570	0
288	20240723	150700	12943230	9570	9570	9570	9570	0
289	20240723	150600	12943230	9570	9570	9570	9570	0
290	20240723	150500	12943230	9570	9570	9570	9570	0
291	20240723	150400	12943230	9570	9570	9570	9570	2
292	20240723	150300	12924090	9570	9570	9570	9570	202
293	20240723	150200	10990950	9570	9570	9570	9570	0
294	20240723	150100	10990950	9570	9570	9570	9570	200
295	20240723	150000	9076950	9570	9570	9570	9570	1
296	20240723	145900	9067380	9570	9570	9570	9570	0
297	20240723	145800	9067380	9570	9570	9570	9570	0
298	20240723	145700	9067380	9570	9570	9570	9570	2
299	20240723	145600	9048240	9570	9570	9570	9570	0
300	20240723	145500	9048240	9570	9570	9570	9570	0
301	20240723	145400	9048240	9570	9570	9570	9570	0
302	20240723	145300	9048240	9570	9570	9570	9570	0
303	20240723	145200	9048240	9570	9570	9570	9570	0
304	20240723	145100	9048240	9570	9570	9570	9570	0
305	20240723	145000	9048240	9570	9570	9570	9570	0
306	20240723	144900	9048240	9570	9570	9570	9570	0
307	20240723	144800	9048240	9570	9570	9570	9570	0
308	20240723	144700	9048240	9570	9570	9570	9570	0
309	20240723	144600	9048240	9570	9570	9570	9570	0
310	20240723	144500	9048240	9570	9570	9570	9570	0
311	20240723	144400	9048240	9570	9570	9570	9570	0
312	20240723	144300	9048240	9570	9570	9570	9570	0
313	20240723	144200	9048240	9570	9570	9570	9570	0
314	20240723	144100	9048240	9570	9570	9570	9570	0
315	20240723	144000	9048240	9570	9570	9570	9570	0
316	20240723	143900	9048240	9570	9570	9570	9570	0
317	20240723	143800	9048240	9570	9570	9570	9570	0
318	20240723	143700	9048240	9570	9570	9570	9570	0
319	20240723	143600	9048240	9570	9570	9570	9570	0
320	20240723	143500	9048240	9570	9570	9570	9570	0
321	20240723	143400	9048240	9570	9570	9570	9570	0
322	20240723	143300	9048240	9570	9570	9570	9570	0
323	20240723	143200	9048240	9570	9570	9570	9570	0
324	20240723	143100	9048240	9570	9570	9570	9570	0
325	20240723	143000	9048240	9570	9570	9570	9570	0
326	20240723	142900	9048240	9570	9570	9570	9570	0
327	20240723	142800	9048240	9570	9570	9570	9570	0
328	20240723	142700	9048240	9570	9570	9570	9570	0
329	20240723	142600	9048240	9570	9570	9570	9570	0
330	20240723	142500	9048240	9570	9570	9570	9570	0
331	20240723	142400	9048240	9570	9570	9570	9570	0
332	20240723	142300	9048240	9570	9570	9570	9570	0
333	20240723	142200	9048240	9570	9570	9570	9570	0
334	20240723	142100	9048240	9570	9570	9570	9570	0
335	20240723	142000	9048240	9570	9570	9570	9570	6
336	20240723	141900	8990820	9570	9570	9570	9570	0
337	20240723	141800	8990820	9570	9570	9570	9570	0
338	20240723	141700	8990820	9570	9570	9570	9570	0
339	20240723	141600	8990820	9570	9570	9570	9570	0
340	20240723	141500	8990820	9570	9570	9570	9570	0
341	20240723	141400	8990820	9570	9570	9570	9570	0
342	20240723	141300	8990820	9570	9570	9570	9570	0
343	20240723	141200	8990820	9570	9570	9570	9570	0
344	20240723	141100	8990820	9570	9570	9570	9570	0
345	20240723	141000	8990820	9570	9570	9570	9570	0
346	20240723	140900	8990820	9570	9570	9570	9570	0
347	20240723	140800	8990820	9570	9570	9570	9570	0
348	20240723	140700	8990820	9570	9570	9570	9570	0
349	20240723	140600	8990820	9570	9570	9570	9570	0
350	20240723	140500	8990820	9570	9570	9570	9570	0
351	20240723	140400	8990820	9570	9570	9570	9570	0
352	20240723	140300	8990820	9570	9570	9570	9570	0
353	20240723	140200	8990820	9570	9570	9570	9570	0
354	20240723	140100	8990820	9570	9570	9570	9570	0
355	20240723	140000	8990820	9570	9570	9570	9570	0
356	20240723	135900	8990820	9570	9570	9570	9570	0
357	20240723	135800	8990820	9570	9570	9570	9570	0
358	20240723	135700	8990820	9570	9570	9570	9570	0
359	20240723	135600	8990820	9570	9570	9570	9570	0
360	20240723	135500	8990820	9570	9570	9570	9570	0
361	20240723	135400	8990820	9570	9570	9570	9570	0
362	20240723	135300	8990820	9570	9570	9570	9570	0
363	20240723	135200	8990820	9570	9570	9570	9570	0
364	20240723	135100	8990820	9570	9570	9570	9570	0
365	20240723	135000	8990820	9570	9570	9570	9570	0
366	20240723	134900	8990820	9570	9570	9570	9570	0
367	20240723	134800	8990820	9570	9570	9570	9570	0
368	20240723	134700	8990820	9570	9570	9570	9570	20
369	20240723	134600	8799420	9570	9570	9570	9570	0
370	20240723	134500	8799420	9570	9570	9570	9570	0
371	20240723	134400	8799420	9570	9570	9570	9570	0
372	20240723	134300	8799420	9570	9570	9570	9570	0
373	20240723	134200	8799420	9570	9570	9570	9570	0
374	20240723	134100	8799420	9570	9570	9570	9570	0
375	20240723	134000	8799420	9570	9570	9570	9570	0
376	20240723	133900	8799420	9570	9570	9570	9570	0
377	20240723	133800	8799420	9570	9570	9570	9570	0
378	20240723	133700	8799420	9570	9570	9570	9570	0
379	20240723	133600	8799420	9570	9570	9570	9570	0
380	20240723	133500	8799420	9570	9570	9570	9570	0
381	20240723	133400	8799420	9570	9570	9570	9570	0
382	20240723	133300	8799420	9570	9570	9570	9570	0
383	20240723	133200	8799420	9570	9570	9570	9570	0
384	20240723	133100	8799420	9570	9570	9570	9570	0
385	20240723	133000	8799420	9570	9570	9570	9570	0
386	20240723	132900	8799420	9570	9570	9570	9570	0
387	20240723	132800	8799420	9570	9570	9570	9570	0
388	20240723	132700	8799420	9570	9570	9570	9570	12
389	20240723	132600	8684580	9560	9560	9560	9560	0
390	20240723	132500	8684580	9560	9560	9560	9560	0
391	20240723	132400	8684580	9560	9560	9560	9560	0
392	20240723	132300	8684580	9560	9560	9560	9560	0
393	20240723	132200	8684580	9560	9560	9560	9560	0
394	20240723	132100	8684580	9560	9560	9560	9560	0
395	20240723	132000	8684580	9560	9560	9560	9560	0
396	20240723	131900	8684580	9560	9560	9560	9560	0
397	20240723	131800	8684580	9560	9560	9560	9560	0
398	20240723	131700	8684580	9560	9560	9560	9560	0
399	20240723	131600	8684580	9560	9560	9560	9560	0
400	20240723	131500	8684580	9560	9560	9560	9560	0
401	20240723	131400	8684580	9560	9560	9560	9560	0
402	20240723	131300	8684580	9560	9560	9560	9560	0
403	20240723	131200	8684580	9560	9560	9560	9560	0
404	20240723	131100	8684580	9560	9560	9560	9560	0
405	20240723	131000	8684580	9560	9560	9560	9560	0
406	20240723	130900	8684580	9560	9560	9560	9560	0
407	20240723	130800	8684580	9560	9560	9560	9560	0
408	20240723	130700	8684580	9560	9560	9560	9560	0
409	20240723	130600	8684580	9560	9560	9560	9560	0
410	20240723	130500	8684580	9560	9560	9560	9560	0
411	20240723	130400	8684580	9560	9560	9560	9560	0
412	20240723	130300	8684580	9560	9560	9560	9560	0
413	20240723	130200	8684580	9560	9560	9560	9560	0
414	20240723	130100	8684580	9560	9560	9560	9560	2
415	20240723	130000	8665460	9570	9570	9570	9570	0
416	20240723	125900	8665460	9570	9570	9570	9570	0
417	20240723	125800	8665460	9570	9570	9570	9570	0
418	20240723	125700	8665460	9570	9570	9570	9570	0
419	20240723	125600	8665460	9570	9570	9570	9570	0
420	20240723	125500	8665460	9570	9570	9570	9570	0
421	20240723	125400	8665460	9570	9570	9570	9570	0
422	20240723	125300	8665460	9570	9570	9570	9570	0
423	20240723	125200	8665460	9570	9570	9570	9570	0
424	20240723	125100	8665460	9570	9570	9570	9570	0
425	20240723	125000	8665460	9570	9570	9570	9570	0
426	20240723	124900	8665460	9570	9570	9570	9570	0
427	20240723	124800	8665460	9570	9570	9570	9570	0
428	20240723	124700	8665460	9570	9570	9570	9570	0
429	20240723	124600	8665460	9570	9570	9570	9570	0
430	20240723	124500	8665460	9570	9570	9570	9570	0
431	20240723	124400	8665460	9570	9570	9570	9570	0
432	20240723	124300	8665460	9570	9570	9570	9570	0
433	20240723	124200	8665460	9570	9570	9570	9570	0
434	20240723	124100	8665460	9570	9570	9570	9570	0
435	20240723	124000	8665460	9570	9570	9570	9570	0
436	20240723	123900	8665460	9570	9570	9570	9570	11
437	20240723	123800	8560190	9570	9570	9570	9570	0
438	20240723	123700	8560190	9570	9570	9570	9570	0
439	20240723	123600	8560190	9570	9570	9570	9570	0
440	20240723	123500	8560190	9570	9570	9570	9570	0
441	20240723	123400	8560190	9570	9570	9570	9570	0
442	20240723	123300	8560190	9570	9570	9570	9570	0
443	20240723	123200	8560190	9570	9570	9570	9570	0
444	20240723	123100	8560190	9570	9570	9570	9570	0
445	20240723	123000	8560190	9570	9570	9570	9570	0
446	20240723	122900	8560190	9570	9570	9570	9570	0
447	20240723	122800	8560190	9570	9570	9570	9570	0
448	20240723	122700	8560190	9570	9570	9570	9570	0
449	20240723	122600	8560190	9570	9570	9570	9570	20
450	20240723	122500	8368790	9570	9570	9570	9570	0
451	20240723	122400	8368790	9570	9570	9570	9570	3
452	20240723	122300	8340080	9570	9570	9570	9570	1
453	20240723	122200	8330510	9570	9570	9570	9570	0
454	20240723	122100	8330510	9570	9570	9570	9570	1
455	20240723	122000	8320940	9570	9570	9570	9570	0
456	20240723	121900	8320940	9570	9570	9570	9570	0
457	20240723	121800	8320940	9570	9570	9570	9570	0
458	20240723	121700	8320940	9570	9570	9570	9570	0
459	20240723	121600	8320940	9570	9570	9570	9570	0
460	20240723	121500	8320940	9570	9570	9570	9570	0
461	20240723	121400	8320940	9570	9570	9570	9570	0
462	20240723	121300	8320940	9570	9570	9570	9570	1
463	20240723	121200	8311370	9570	9570	9570	9570	0
464	20240723	121100	8311370	9570	9570	9570	9570	0
465	20240723	121000	8311370	9570	9570	9570	9570	0
466	20240723	120900	8311370	9570	9570	9570	9570	0
467	20240723	120800	8311370	9570	9570	9570	9570	2
468	20240723	120700	8292230	9570	9570	9570	9570	0
469	20240723	120600	8292230	9570	9570	9570	9570	0
470	20240723	120500	8292230	9570	9570	9570	9570	0
471	20240723	120400	8292230	9570	9570	9570	9570	0
472	20240723	120300	8292230	9570	9570	9570	9570	1
473	20240723	120200	8282660	9570	9570	9570	9570	0
474	20240723	120100	8282660	9570	9570	9570	9570	0
475	20240723	120000	8282660	9570	9570	9570	9570	0
476	20240723	115900	8282660	9570	9570	9570	9570	0
477	20240723	115800	8282660	9570	9570	9570	9570	0
478	20240723	115700	8282660	9570	9570	9570	9570	0
479	20240723	115600	8282660	9570	9570	9570	9570	0
480	20240723	115500	8282660	9570	9570	9570	9570	0
481	20240723	115400	8282660	9570	9570	9570	9570	0
482	20240723	115300	8282660	9570	9580	9580	9570	368
483	20240723	115200	4760660	9580	9580	9580	9580	0
484	20240723	115100	4760660	9580	9580	9580	9580	1
485	20240723	115000	4751080	9630	9630	9630	9630	0
486	20240723	114900	4751080	9630	9630	9630	9630	0
487	20240723	114800	4751080	9630	9630	9630	9630	0
488	20240723	114700	4751080	9630	9630	9630	9630	0
489	20240723	114600	4751080	9630	9630	9630	9630	0
490	20240723	114500	4751080	9630	9630	9630	9630	0
491	20240723	114400	4751080	9630	9630	9630	9630	0
492	20240723	114300	4751080	9630	9630	9630	9630	0
493	20240723	114200	4751080	9630	9630	9630	9630	0
494	20240723	114100	4751080	9630	9630	9630	9630	0
495	20240723	114000	4751080	9630	9630	9630	9630	0
496	20240723	113900	4751080	9630	9630	9630	9630	0
497	20240723	113800	4751080	9630	9630	9630	9630	0
498	20240723	113700	4751080	9630	9630	9630	9630	0
499	20240723	113600	4751080	9630	9630	9630	9630	0
500	20240723	113500	4751080	9630	9630	9630	9630	0
501	20240723	113400	4751080	9630	9630	9630	9630	0
502	20240723	113300	4751080	9630	9630	9630	9630	0
503	20240723	113200	4751080	9630	9630	9630	9630	0
504	20240723	113100	4751080	9630	9630	9630	9630	2
505	20240723	113000	4731820	9630	9630	9630	9630	5
506	20240723	112900	4683670	9580	9580	9580	9580	0
507	20240723	112800	4683670	9580	9580	9580	9580	0
508	20240723	112700	4683670	9580	9580	9580	9580	0
509	20240723	112600	4683670	9580	9580	9580	9580	0
510	20240723	112500	4683670	9580	9580	9580	9580	0
511	20240723	112400	4683670	9580	9580	9580	9580	0
512	20240723	112300	4683670	9580	9580	9580	9580	0
513	20240723	112200	4683670	9580	9580	9580	9580	0
514	20240723	112100	4683670	9580	9580	9580	9580	125
515	20240723	112000	3486170	9580	9580	9580	9580	0
516	20240723	111900	3486170	9580	9580	9580	9580	0
517	20240723	111800	3486170	9580	9580	9580	9580	0
518	20240723	111700	3486170	9580	9580	9580	9580	0
519	20240723	111600	3486170	9580	9580	9580	9580	0
520	20240723	111500	3486170	9580	9580	9580	9580	0
521	20240723	111400	3486170	9580	9580	9580	9580	0
522	20240723	111300	3486170	9580	9580	9580	9580	0
523	20240723	111200	3486170	9580	9580	9580	9580	0
524	20240723	111100	3486170	9580	9580	9580	9580	0
525	20240723	111000	3486170	9580	9580	9580	9580	0
526	20240723	110900	3486170	9580	9580	9580	9580	0
527	20240723	110800	3486170	9580	9580	9580	9580	0
528	20240723	110700	3486170	9580	9580	9580	9580	0
529	20240723	110600	3486170	9580	9580	9580	9580	0
530	20240723	110500	3486170	9580	9580	9580	9580	0
531	20240723	110400	3486170	9580	9580	9580	9580	0
532	20240723	110300	3486170	9580	9580	9580	9580	0
533	20240723	110200	3486170	9580	9580	9580	9580	0
534	20240723	110100	3486170	9580	9580	9580	9580	0
535	20240723	110000	3486170	9580	9580	9580	9580	0
536	20240723	105900	3486170	9580	9580	9580	9580	0
537	20240723	105800	3486170	9580	9580	9580	9580	0
538	20240723	105700	3486170	9580	9580	9580	9580	0
539	20240723	105600	3486170	9580	9580	9580	9580	0
540	20240723	105500	3486170	9580	9580	9580	9580	0
541	20240723	105400	3486170	9580	9580	9580	9580	9
542	20240723	105300	3399950	9580	9580	9580	9580	0
543	20240723	105200	3399950	9580	9580	9580	9580	0
544	20240723	105100	3399950	9580	9580	9580	9580	0
545	20240723	105000	3399950	9580	9580	9580	9580	0
546	20240723	104900	3399950	9580	9580	9580	9580	0
547	20240723	104800	3399950	9580	9580	9580	9580	0
548	20240723	104700	3399950	9580	9580	9580	9580	0
549	20240723	104600	3399950	9580	9580	9580	9580	0
550	20240723	104500	3399950	9580	9580	9580	9580	0
551	20240723	104400	3399950	9580	9580	9580	9580	0
552	20240723	104300	3399950	9580	9580	9580	9580	0
553	20240723	104200	3399950	9580	9600	9600	9580	108
554	20240723	104100	2365290	9600	9600	9600	9600	0
555	20240723	104000	2365290	9600	9600	9600	9600	0
556	20240723	103900	2365290	9600	9600	9600	9600	0
557	20240723	103800	2365290	9600	9600	9600	9600	0
558	20240723	103700	2365290	9600	9630	9630	9600	167
559	20240723	103600	761360	9640	9640	9640	9640	0
560	20240723	103500	761360	9640	9640	9640	9640	0
561	20240723	103400	761360	9640	9640	9640	9640	0
562	20240723	103300	761360	9640	9640	9640	9640	0
563	20240723	103200	761360	9640	9640	9640	9640	0
564	20240723	103100	761360	9640	9640	9640	9640	0
565	20240723	103000	761360	9640	9640	9640	9640	0
566	20240723	102900	761360	9640	9640	9640	9640	5
567	20240723	102800	713160	9640	9640	9640	9640	0
568	20240723	102700	713160	9640	9640	9640	9640	0
569	20240723	102600	713160	9640	9640	9640	9640	10
570	20240723	102500	616760	9640	9640	9640	9640	10
571	20240723	102400	520360	9640	9640	9640	9640	0
572	20240723	102300	520360	9640	9640	9640	9640	0
573	20240723	102200	520360	9640	9640	9640	9640	0
574	20240723	102100	520360	9640	9640	9640	9640	0
575	20240723	102000	520360	9640	9640	9640	9640	0
576	20240723	101900	520360	9640	9640	9640	9640	0
577	20240723	101800	520360	9640	9640	9640	9640	5
578	20240723	101700	472160	9640	9640	9640	9640	5
579	20240723	101600	423960	9640	9640	9640	9640	0
580	20240723	101500	423960	9640	9640	9640	9640	0
581	20240723	101400	423960	9640	9640	9640	9640	0
582	20240723	101300	423960	9640	9640	9640	9640	0
583	20240723	101200	423960	9640	9640	9640	9640	0
584	20240723	101100	423960	9640	9640	9640	9640	1
585	20240723	101000	414320	9640	9640	9640	9640	0
586	20240723	100900	414320	9640	9640	9640	9640	0
587	20240723	100800	414320	9640	9640	9640	9640	0
588	20240723	100700	414320	9640	9640	9640	9640	1
589	20240723	100600	404680	9640	9640	9640	9640	0
590	20240723	100500	404680	9640	9640	9640	9640	2
591	20240723	100400	385400	9640	9640	9640	9640	0
592	20240723	100300	385400	9640	9640	9640	9640	0
593	20240723	100200	385400	9640	9640	9640	9640	0
594	20240723	100100	385400	9640	9640	9640	9640	0
595	20240723	100000	385400	9640	9640	9640	9640	0
596	20240723	095900	385400	9640	9640	9640	9640	0
597	20240723	095800	385400	9640	9640	9640	9640	0
598	20240723	095700	385400	9640	9640	9640	9640	0
599	20240723	095600	385400	9640	9640	9640	9640	0
600	20240723	095500	385400	9640	9640	9640	9640	0
601	20240723	095400	385400	9640	9640	9640	9640	0
602	20240723	095300	385400	9640	9640	9640	9640	0
603	20240723	095200	385400	9640	9640	9640	9640	0
604	20240723	095100	385400	9640	9640	9640	9640	1
605	20240723	095000	375760	9640	9640	9640	9640	0
606	20240723	094900	375760	9640	9640	9640	9640	0
607	20240723	094800	375760	9640	9640	9640	9640	0
608	20240723	094700	375760	9640	9640	9640	9640	0
609	20240723	094600	375760	9640	9640	9640	9640	0
610	20240723	094500	375760	9640	9640	9640	9640	0
611	20240723	094400	375760	9640	9640	9640	9640	0
612	20240723	094300	375760	9640	9640	9640	9640	0
613	20240723	094200	375760	9640	9640	9640	9640	0
614	20240723	094100	375760	9640	9640	9640	9640	0
615	20240723	094000	375760	9640	9640	9640	9640	0
616	20240723	093900	375760	9640	9640	9640	9640	10
617	20240723	093800	279360	9640	9640	9640	9640	0
618	20240723	093700	279360	9640	9640	9640	9640	0
619	20240723	093600	279360	9640	9640	9640	9640	0
620	20240723	093500	279360	9640	9640	9640	9640	0
621	20240723	093400	279360	9640	9640	9640	9640	0
622	20240723	093300	279360	9640	9640	9640	9640	1
623	20240723	093200	269720	9640	9640	9640	9640	1
624	20240723	093100	260080	9640	9640	9640	9640	0
625	20240723	093000	260080	9640	9640	9640	9640	0
626	20240723	092900	260080	9640	9640	9640	9640	0
627	20240723	092800	260080	9640	9640	9640	9640	0
628	20240723	092700	260080	9640	9640	9640	9640	0
629	20240723	092600	260080	9640	9640	9640	9640	0
630	20240723	092500	260080	9640	9640	9640	9640	0
631	20240723	092400	260080	9640	9640	9640	9640	1
632	20240723	092300	250440	9630	9630	9630	9630	20
633	20240723	092200	57840	9640	9640	9640	9640	0
634	20240723	092100	57840	9640	9640	9640	9640	0
635	20240723	092000	57840	9640	9640	9640	9640	0
636	20240723	091900	57840	9640	9640	9640	9640	0
637	20240723	091800	57840	9640	9640	9640	9640	0
638	20240723	091700	57840	9640	9640	9640	9640	0
639	20240723	091600	57840	9640	9640	9640	9640	0
640	20240723	091500	57840	9640	9640	9640	9640	0
641	20240723	091400	57840	9640	9640	9640	9640	0
642	20240723	091300	57840	9640	9640	9640	9640	0
643	20240723	091200	57840	9640	9640	9640	9640	0
644	20240723	091100	57840	9640	9640	9640	9640	3
645	20240723	091000	28920	9640	9640	9640	9640	0
646	20240723	090900	28920	9640	9640	9640	9640	0
647	20240723	090800	28920	9640	9640	9640	9640	0
648	20240723	090700	28920	9640	9640	9640	9640	0
649	20240723	090600	28920	9640	9640	9640	9640	0
650	20240723	090500	28920	9640	9640	9640	9640	0
651	20240723	090400	28920	9640	9640	9640	9640	0
652	20240723	090300	28920	9640	9640	9640	9640	0
653	20240723	090200	28920	9640	9640	9640	9640	1
654	20240723	090100	19280	9640	9640	9640	9640	0
655	20240723	090000	19280	9640	9640	9640	9640	2