KissMeData/033540/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191500	90516568	1870	1870	1870	1870	12299
3	20240723	191400	90516568	1870	1870	1870	1870	0
4	20240723	191300	90516568	1870	1870	1870	1870	0
5	20240723	191200	90516568	1870	1870	1870	1870	0
6	20240723	191100	90516568	1870	1870	1870	1870	0
7	20240723	191000	90516568	1870	1870	1870	1870	0
8	20240723	190900	90516568	1870	1870	1870	1870	0
9	20240723	190800	90516568	1870	1870	1870	1870	0
10	20240723	190700	90516568	1870	1870	1870	1870	0
11	20240723	190600	90516568	1870	1870	1870	1870	0
12	20240723	190500	90516568	1870	1870	1870	1870	0
13	20240723	190400	90516568	1870	1870	1870	1870	0
14	20240723	190300	90516568	1870	1870	1870	1870	0
15	20240723	190200	90516568	1870	1870	1870	1870	0
16	20240723	190100	90516568	1870	1870	1870	1870	0
17	20240723	190000	90516568	1870	1870	1870	1870	0
18	20240723	185900	90516568	1870	1870	1870	1870	0
19	20240723	185800	90516568	1870	1870	1870	1870	0
20	20240723	185700	90516568	1870	1870	1870	1870	0
21	20240723	185600	90516568	1870	1870	1870	1870	0
22	20240723	185500	90516568	1870	1870	1870	1870	0
23	20240723	185400	90516568	1870	1870	1870	1870	0
24	20240723	185300	90516568	1870	1870	1870	1870	0
25	20240723	185200	90516568	1870	1870	1870	1870	0
26	20240723	185100	90516568	1870	1870	1870	1870	0
27	20240723	185000	90516568	1870	1870	1870	1870	0
28	20240723	184900	90516568	1870	1870	1870	1870	0
29	20240723	184800	90516568	1870	1870	1870	1870	0
30	20240723	184700	90516568	1870	1870	1870	1870	0
31	20240723	184600	90516568	1870	1870	1870	1870	0
32	20240723	184500	90516568	1870	1870	1870	1870	12299
33	20240723	184400	90516568	1870	1870	1870	1870	0
34	20240723	184300	90516568	1870	1870	1870	1870	0
35	20240723	184200	90516568	1870	1870	1870	1870	0
36	20240723	184100	90516568	1870	1870	1870	1870	0
37	20240723	184000	90516568	1870	1870	1870	1870	0
38	20240723	183900	90516568	1870	1870	1870	1870	0
39	20240723	183800	90516568	1870	1870	1870	1870	0
40	20240723	183700	90516568	1870	1870	1870	1870	0
41	20240723	183600	90516568	1870	1870	1870	1870	0
42	20240723	183500	90516568	1870	1870	1870	1870	0
43	20240723	183400	90516568	1870	1870	1870	1870	0
44	20240723	183300	90516568	1870	1870	1870	1870	0
45	20240723	183200	90516568	1870	1870	1870	1870	0
46	20240723	183100	90516568	1870	1870	1870	1870	0
47	20240723	183000	90516568	1870	1870	1870	1870	0
48	20240723	182900	90516568	1870	1870	1870	1870	0
49	20240723	182800	90516568	1870	1870	1870	1870	0
50	20240723	182700	90516568	1870	1870	1870	1870	0
51	20240723	182600	90516568	1870	1870	1870	1870	0
52	20240723	182500	90516568	1870	1870	1870	1870	0
53	20240723	182400	90516568	1870	1870	1870	1870	0
54	20240723	182300	90516568	1870	1870	1870	1870	0
55	20240723	182200	90516568	1870	1870	1870	1870	0
56	20240723	182100	90516568	1870	1870	1870	1870	0
57	20240723	182000	90516568	1870	1870	1870	1870	0
58	20240723	181900	90516568	1870	1870	1870	1870	0
59	20240723	181800	90516568	1870	1870	1870	1870	0
60	20240723	181700	90516568	1870	1870	1870	1870	0
61	20240723	181600	90516568	1870	1870	1870	1870	0
62	20240723	181500	90516568	1870	1870	1870	1870	12299
63	20240723	181400	90516568	1870	1870	1870	1870	0
64	20240723	181300	90516568	1870	1870	1870	1870	0
65	20240723	181200	90516568	1870	1870	1870	1870	0
66	20240723	181100	90516568	1870	1870	1870	1870	0
67	20240723	181000	90516568	1870	1870	1870	1870	0
68	20240723	180900	90516568	1870	1870	1870	1870	0
69	20240723	180800	90516568	1870	1870	1870	1870	0
70	20240723	180700	90516568	1870	1870	1870	1870	0
71	20240723	180600	90516568	1870	1870	1870	1870	0
72	20240723	180500	90516568	1870	1870	1870	1870	0
73	20240723	180400	90516568	1870	1870	1870	1870	0
74	20240723	180300	90516568	1870	1870	1870	1870	0
75	20240723	180200	90516568	1870	1870	1870	1870	0
76	20240723	180100	90516568	1870	1870	1870	1870	0
77	20240723	180000	90516568	1870	1870	1870	1870	0
78	20240723	175900	90516568	1870	1870	1870	1870	0
79	20240723	175800	90516568	1870	1870	1870	1870	0
80	20240723	175700	90516568	1870	1870	1870	1870	0
81	20240723	175600	90516568	1870	1870	1870	1870	0
82	20240723	175500	90516568	1870	1870	1870	1870	0
83	20240723	175400	90516568	1870	1870	1870	1870	0
84	20240723	175300	90516568	1870	1870	1870	1870	0
85	20240723	175200	90516568	1870	1870	1870	1870	0
86	20240723	175100	90516568	1870	1870	1870	1870	0
87	20240723	175000	90516568	1870	1870	1870	1870	0
88	20240723	174900	90516568	1870	1870	1870	1870	0
89	20240723	174800	90516568	1870	1870	1870	1870	0
90	20240723	174700	90516568	1870	1870	1870	1870	0
91	20240723	174600	90516568	1870	1870	1870	1870	0
92	20240723	174500	90516568	1870	1870	1870	1870	12299
93	20240723	174400	90516568	1870	1870	1870	1870	0
94	20240723	174300	90516568	1870	1870	1870	1870	0
95	20240723	174200	90516568	1870	1870	1870	1870	0
96	20240723	174100	90516568	1870	1870	1870	1870	0
97	20240723	174000	90516568	1870	1870	1870	1870	0
98	20240723	173900	90516568	1870	1870	1870	1870	0
99	20240723	173800	90516568	1870	1870	1870	1870	0
100	20240723	173700	90516568	1870	1870	1870	1870	0
101	20240723	173600	90516568	1870	1870	1870	1870	0
102	20240723	173500	90516568	1870	1870	1870	1870	0
103	20240723	173400	90516568	1870	1870	1870	1870	0
104	20240723	173300	90516568	1870	1870	1870	1870	0
105	20240723	173200	90516568	1870	1870	1870	1870	0
106	20240723	173100	90516568	1870	1870	1870	1870	0
107	20240723	173000	90516568	1870	1870	1870	1870	0
108	20240723	172900	90516568	1870	1870	1870	1870	0
109	20240723	172800	90516568	1870	1870	1870	1870	0
110	20240723	172700	90516568	1870	1870	1870	1870	0
111	20240723	172600	90516568	1870	1870	1870	1870	0
112	20240723	172500	90516568	1870	1870	1870	1870	0
113	20240723	172400	90516568	1870	1870	1870	1870	0
114	20240723	172300	90516568	1870	1870	1870	1870	0
115	20240723	172200	90516568	1870	1870	1870	1870	0
116	20240723	172100	90516568	1870	1870	1870	1870	0
117	20240723	172000	90516568	1870	1870	1870	1870	0
118	20240723	171900	90516568	1870	1870	1870	1870	0
119	20240723	171800	90516568	1870	1870	1870	1870	0
120	20240723	171700	90516568	1870	1870	1870	1870	0
121	20240723	171600	90516568	1870	1870	1870	1870	0
122	20240723	171500	90516568	1870	1870	1870	1870	12299
123	20240723	171400	90516568	1870	1870	1870	1870	0
124	20240723	171300	90516568	1870	1870	1870	1870	0
125	20240723	171200	90516568	1870	1870	1870	1870	0
126	20240723	171100	90516568	1870	1870	1870	1870	0
127	20240723	171000	90516568	1870	1870	1870	1870	0
128	20240723	170900	90516568	1870	1870	1870	1870	0
129	20240723	170800	90516568	1870	1870	1870	1870	0
130	20240723	170700	90516568	1870	1870	1870	1870	0
131	20240723	170600	90516568	1870	1870	1870	1870	0
132	20240723	170500	90516568	1870	1870	1870	1870	0
133	20240723	170400	90516568	1870	1870	1870	1870	0
134	20240723	170300	90516568	1870	1870	1870	1870	0
135	20240723	170200	90516568	1870	1870	1870	1870	0
136	20240723	170100	90516568	1870	1870	1870	1870	0
137	20240723	170000	90516568	1870	1870	1870	1870	0
138	20240723	165900	90516568	1870	1870	1870	1870	0
139	20240723	165800	90516568	1870	1870	1870	1870	0
140	20240723	165700	90516568	1870	1870	1870	1870	0
141	20240723	165600	90516568	1870	1870	1870	1870	0
142	20240723	165500	90516568	1870	1870	1870	1870	0
143	20240723	165400	90516568	1870	1870	1870	1870	0
144	20240723	165300	90516568	1870	1870	1870	1870	0
145	20240723	165200	90516568	1870	1870	1870	1870	0
146	20240723	165100	90516568	1870	1870	1870	1870	0
147	20240723	165000	90516568	1870	1870	1870	1870	0
148	20240723	164900	90516568	1870	1870	1870	1870	0
149	20240723	164800	90516568	1870	1870	1870	1870	0
150	20240723	164700	90516568	1870	1870	1870	1870	0
151	20240723	164600	90516568	1870	1870	1870	1870	0
152	20240723	164500	90516568	1870	1870	1870	1870	12299
153	20240723	164400	90516568	1870	1870	1870	1870	0
154	20240723	164300	90516568	1870	1870	1870	1870	0
155	20240723	164200	90516568	1870	1870	1870	1870	0
156	20240723	164100	90516568	1870	1870	1870	1870	0
157	20240723	164000	90516568	1870	1870	1870	1870	0
158	20240723	163900	90516568	1870	1870	1870	1870	0
159	20240723	163800	90516568	1870	1870	1870	1870	0
160	20240723	163700	90516568	1870	1870	1870	1870	0
161	20240723	163600	90516568	1870	1870	1870	1870	0
162	20240723	163500	90516568	1870	1870	1870	1870	0
163	20240723	163400	90516568	1870	1870	1870	1870	0
164	20240723	163300	90516568	1870	1870	1870	1870	0
165	20240723	163200	90516568	1870	1870	1870	1870	0
166	20240723	163100	90516568	1870	1870	1870	1870	0
167	20240723	163000	90516568	1870	1870	1870	1870	0
168	20240723	162900	90516568	1870	1870	1870	1870	0
169	20240723	162800	90516568	1870	1870	1870	1870	0
170	20240723	162700	90516568	1870	1870	1870	1870	0
171	20240723	162600	90516568	1870	1870	1870	1870	0
172	20240723	162500	90516568	1870	1870	1870	1870	0
173	20240723	162400	90516568	1870	1870	1870	1870	0
174	20240723	162300	90516568	1870	1870	1870	1870	0
175	20240723	162200	90516568	1870	1870	1870	1870	0
176	20240723	162100	90516568	1870	1870	1870	1870	0
177	20240723	162000	90516568	1870	1870	1870	1870	0
178	20240723	161900	90516568	1870	1870	1870	1870	0
179	20240723	161800	90516568	1870	1870	1870	1870	0
180	20240723	161700	90516568	1870	1870	1870	1870	0
181	20240723	161600	90516568	1870	1870	1870	1870	0
182	20240723	161500	90516568	1870	1870	1870	1870	12299
183	20240723	161400	90516568	1870	1870	1870	1870	0
184	20240723	161300	90516568	1870	1870	1870	1870	0
185	20240723	161200	90516568	1870	1870	1870	1870	0
186	20240723	161100	90516568	1870	1870	1870	1870	0
187	20240723	161000	90516568	1870	1870	1870	1870	0
188	20240723	160900	90516568	1870	1870	1870	1870	0
189	20240723	160800	90516568	1870	1870	1870	1870	0
190	20240723	160700	90516568	1870	1870	1870	1870	0
191	20240723	160600	90516568	1870	1870	1870	1870	0
192	20240723	160500	90516568	1870	1870	1870	1870	0
193	20240723	160400	90516568	1870	1870	1870	1870	0
194	20240723	160300	90516568	1870	1870	1870	1870	0
195	20240723	160200	90516568	1870	1870	1870	1870	0
196	20240723	160100	90516568	1870	1870	1870	1870	0
197	20240723	160000	90516568	1870	1870	1870	1870	0
198	20240723	155900	90516568	1870	1870	1870	1870	0
199	20240723	155800	90516568	1870	1870	1870	1870	0
200	20240723	155700	90516568	1870	1870	1870	1870	0
201	20240723	155600	90516568	1870	1870	1870	1870	0
202	20240723	155500	90516568	1870	1870	1870	1870	0
203	20240723	155400	90516568	1870	1870	1870	1870	0
204	20240723	155300	90516568	1870	1870	1870	1870	0
205	20240723	155200	90516568	1870	1870	1870	1870	0
206	20240723	155100	90516568	1870	1870	1870	1870	0
207	20240723	155000	90516568	1870	1870	1870	1870	0
208	20240723	154900	90516568	1870	1870	1870	1870	0
209	20240723	154800	90516568	1870	1870	1870	1870	0
210	20240723	154700	90516568	1870	1870	1870	1870	0
211	20240723	154600	90516568	1870	1870	1870	1870	0
212	20240723	154500	90516568	1870	1870	1870	1870	12299
213	20240723	154400	90516568	1870	1870	1870	1870	0
214	20240723	154300	90516568	1870	1870	1870	1870	0
215	20240723	154200	90516568	1870	1870	1870	1870	0
216	20240723	154100	90516568	1870	1870	1870	1870	0
217	20240723	154000	90516568	1870	1870	1870	1870	0
218	20240723	153900	90516568	1870	1870	1870	1870	0
219	20240723	153800	90516568	1870	1870	1870	1870	0
220	20240723	153700	90516568	1870	1870	1870	1870	0
221	20240723	153600	90516568	1870	1870	1870	1870	0
222	20240723	153500	90516568	1870	1870	1870	1870	0
223	20240723	153400	90516568	1870	1870	1870	1870	0
224	20240723	153300	90516568	1870	1870	1870	1870	0
225	20240723	153200	90516568	1870	1870	1870	1870	0
226	20240723	153100	90516568	1870	1870	1870	1870	0
227	20240723	153000	90516568	1870	1870	1870	1870	12299
228	20240723	152900	67517438	1898	1898	1898	1898	0
229	20240723	152800	67517438	1898	1898	1898	1898	0
230	20240723	152700	67517438	1898	1898	1898	1898	0
231	20240723	152600	67517438	1898	1898	1898	1898	0
232	20240723	152500	67517438	1898	1898	1898	1898	0
233	20240723	152400	67517438	1898	1898	1898	1898	0
234	20240723	152300	67517438	1898	1898	1898	1898	0
235	20240723	152200	67517438	1898	1898	1898	1898	0
236	20240723	152100	67517438	1898	1898	1898	1898	0
237	20240723	152000	67517438	1898	1898	1898	1898	0
238	20240723	151900	67517438	1898	1892	1898	1892	1500
239	20240723	151800	64673298	1892	1892	1892	1892	1
240	20240723	151700	64671406	1891	1891	1891	1891	129
241	20240723	151600	64427467	1891	1891	1891	1891	135
242	20240723	151500	64172182	1891	1880	1891	1879	328
243	20240723	151400	63555783	1892	1892	1892	1892	0
244	20240723	151300	63555783	1892	1892	1892	1892	1
245	20240723	151200	63553891	1891	1891	1891	1891	100
246	20240723	151100	63364791	1891	1891	1891	1891	0
247	20240723	151000	63364791	1891	1891	1891	1891	0
248	20240723	150900	63364791	1891	1891	1891	1891	0
249	20240723	150800	63364791	1891	1883	1891	1880	1239
250	20240723	150700	61033799	1895	1895	1895	1895	0
251	20240723	150600	61033799	1895	1895	1895	1895	0
252	20240723	150500	61033799	1895	1895	1895	1895	0
253	20240723	150400	61033799	1895	1895	1895	1895	0
254	20240723	150300	61033799	1895	1895	1895	1895	0
255	20240723	150200	61033799	1895	1884	1895	1884	1001
256	20240723	150100	59147904	1897	1890	1897	1883	1001
257	20240723	150000	57260808	1899	1899	1899	1899	4
258	20240723	145900	57253212	1901	1901	1901	1901	0
259	20240723	145800	57253212	1901	1901	1901	1901	0
260	20240723	145700	57253212	1901	1901	1901	1901	0
261	20240723	145600	57253212	1901	1901	1901	1901	0
262	20240723	145500	57253212	1901	1901	1901	1901	0
263	20240723	145400	57253212	1901	1901	1901	1901	1
264	20240723	145300	57251311	1891	1891	1891	1891	1
265	20240723	145200	57249420	1902	1902	1902	1902	132
266	20240723	145100	56998356	1902	1902	1902	1902	13
267	20240723	145000	56973630	1904	1904	1904	1904	0
268	20240723	144900	56973630	1904	1904	1904	1904	0
269	20240723	144800	56973630	1904	1904	1904	1904	0
270	20240723	144700	56973630	1904	1904	1904	1904	0
271	20240723	144600	56973630	1904	1904	1905	1902	564
272	20240723	144500	55900869	1903	1903	1903	1902	72
273	20240723	144400	55763888	1901	1900	1901	1900	35
274	20240723	144300	55697355	1901	1901	1901	1901	24
275	20240723	144200	55651731	1901	1901	1901	1901	0
276	20240723	144100	55651731	1901	1901	1901	1901	1
277	20240723	144000	55649830	1890	1890	1890	1890	0
278	20240723	143900	55649830	1890	1890	1890	1890	0
279	20240723	143800	55649830	1890	1890	1890	1890	0
280	20240723	143700	55649830	1890	1890	1890	1890	418
281	20240723	143600	54859810	1890	1890	1890	1890	0
282	20240723	143500	54859810	1890	1890	1890	1890	7
283	20240723	143400	54846580	1890	1890	1890	1890	1
284	20240723	143300	54844690	1886	1886	1886	1886	0
285	20240723	143200	54844690	1886	1886	1886	1886	0
286	20240723	143100	54844690	1886	1886	1886	1886	0
287	20240723	143000	54844690	1886	1887	1887	1886	29
288	20240723	142900	54789994	1890	1890	1890	1890	0
289	20240723	142800	54789994	1890	1890	1890	1890	9
290	20240723	142700	54772984	1890	1890	1890	1890	0
291	20240723	142600	54772984	1890	1890	1890	1890	0
292	20240723	142500	54772984	1890	1890	1890	1890	0
293	20240723	142400	54772984	1890	1890	1890	1890	0
294	20240723	142300	54772984	1890	1890	1890	1890	0
295	20240723	142200	54772984	1890	1890	1890	1890	0
296	20240723	142100	54772984	1890	1890	1890	1890	1
297	20240723	142000	54771094	1890	1890	1890	1890	1
298	20240723	141900	54769204	1890	1890	1890	1890	2
299	20240723	141800	54765424	1885	1885	1885	1885	8
300	20240723	141700	54750344	1890	1890	1890	1890	0
301	20240723	141600	54750344	1890	1890	1890	1890	0
302	20240723	141500	54750344	1890	1890	1890	1890	8
303	20240723	141400	54735224	1890	1890	1890	1890	58
304	20240723	141300	54625604	1890	1890	1890	1890	0
305	20240723	141200	54625604	1890	1890	1890	1890	0
306	20240723	141100	54625604	1890	1890	1890	1890	200
307	20240723	141000	54247604	1890	1890	1890	1890	0
308	20240723	140900	54247604	1890	1890	1890	1890	0
309	20240723	140800	54247604	1890	1890	1890	1890	0
310	20240723	140700	54247604	1890	1890	1890	1890	0
311	20240723	140600	54247604	1890	1890	1890	1890	0
312	20240723	140500	54247604	1890	1890	1890	1890	0
313	20240723	140400	54247604	1890	1890	1890	1890	69
314	20240723	140300	54117194	1900	1900	1900	1900	1
315	20240723	140200	54115294	1890	1890	1890	1890	0
316	20240723	140100	54115294	1890	1890	1890	1890	2
317	20240723	140000	54111514	1901	1901	1901	1901	0
318	20240723	135900	54111514	1901	1901	1901	1901	0
319	20240723	135800	54111514	1901	1901	1901	1901	0
320	20240723	135700	54111514	1901	1901	1901	1901	0
321	20240723	135600	54111514	1901	1884	1901	1881	1930
322	20240723	135500	50468843	1893	1893	1893	1893	0
323	20240723	135400	50468843	1893	1893	1893	1893	0
324	20240723	135300	50468843	1893	1893	1893	1893	1
325	20240723	135200	50466950	1883	1883	1883	1883	0
326	20240723	135100	50466950	1883	1883	1883	1883	0
327	20240723	135000	50466950	1883	1883	1883	1883	0
328	20240723	134900	50466950	1883	1883	1883	1883	0
329	20240723	134800	50466950	1883	1883	1883	1883	0
330	20240723	134700	50466950	1883	1883	1883	1883	0
331	20240723	134600	50466950	1883	1883	1883	1883	10
332	20240723	134500	50448120	1883	1883	1883	1883	10
333	20240723	134400	50429290	1883	1883	1883	1883	0
334	20240723	134300	50429290	1883	1883	1883	1883	0
335	20240723	134200	50429290	1883	1904	1904	1883	1906
336	20240723	134100	46837618	1895	1895	1895	1895	0
337	20240723	134000	46837618	1895	1895	1895	1895	0
338	20240723	133900	46837618	1895	1895	1895	1895	2
339	20240723	133800	46833828	1905	1905	1905	1905	0
340	20240723	133700	46833828	1905	1905	1905	1905	0
341	20240723	133600	46833828	1905	1905	1905	1905	0
342	20240723	133500	46833828	1905	1905	1905	1905	0
343	20240723	133400	46833828	1905	1905	1905	1905	0
344	20240723	133300	46833828	1905	1905	1905	1905	0
345	20240723	133200	46833828	1905	1905	1905	1905	0
346	20240723	133100	46833828	1905	1905	1905	1905	0
347	20240723	133000	46833828	1905	1905	1905	1905	0
348	20240723	132900	46833828	1905	1905	1905	1905	2
349	20240723	132800	46830018	1905	1905	1905	1905	0
350	20240723	132700	46830018	1905	1905	1905	1905	0
351	20240723	132600	46830018	1905	1905	1905	1905	1
352	20240723	132500	46828113	1893	1900	1900	1893	201
353	20240723	132400	46446752	1906	1906	1906	1906	0
354	20240723	132300	46446752	1906	1906	1906	1906	0
355	20240723	132200	46446752	1906	1906	1906	1906	0
356	20240723	132100	46446752	1906	1906	1906	1906	0
357	20240723	132000	46446752	1906	1906	1906	1906	0
358	20240723	131900	46446752	1906	1906	1906	1906	0
359	20240723	131800	46446752	1906	1906	1906	1906	0
360	20240723	131700	46446752	1906	1906	1906	1906	0
361	20240723	131600	46446752	1906	1906	1906	1906	0
362	20240723	131500	46446752	1906	1906	1906	1906	0
363	20240723	131400	46446752	1906	1906	1906	1906	0
364	20240723	131300	46446752	1906	1906	1906	1906	0
365	20240723	131200	46446752	1906	1906	1906	1906	0
366	20240723	131100	46446752	1906	1906	1906	1906	0
367	20240723	131000	46446752	1906	1906	1906	1906	0
368	20240723	130900	46446752	1906	1906	1906	1906	0
369	20240723	130800	46446752	1906	1906	1906	1906	0
370	20240723	130700	46446752	1906	1906	1906	1906	0
371	20240723	130600	46446752	1906	1906	1906	1906	0
372	20240723	130500	46446752	1906	1906	1906	1906	0
373	20240723	130400	46446752	1906	1906	1906	1906	0
374	20240723	130300	46446752	1906	1906	1906	1906	2
375	20240723	130200	46442940	1906	1906	1906	1906	0
376	20240723	130100	46442940	1906	1906	1906	1906	0
377	20240723	130000	46442940	1906	1906	1906	1906	0
378	20240723	125900	46442940	1906	1906	1906	1906	0
379	20240723	125800	46442940	1906	1906	1906	1906	0
380	20240723	125700	46442940	1906	1906	1906	1906	0
381	20240723	125600	46442940	1906	1906	1906	1906	6
382	20240723	125500	46431504	1899	1901	1901	1899	94
383	20240723	125400	46252880	1901	1901	1901	1901	0
384	20240723	125300	46252880	1901	1901	1901	1901	20
385	20240723	125200	46214860	1906	1906	1906	1901	102
386	20240723	125100	46020948	1901	1901	1901	1901	0
387	20240723	125000	46020948	1901	1901	1901	1901	0
388	20240723	124900	46020948	1901	1901	1901	1901	9
389	20240723	124800	46003839	1901	1898	1901	1898	1002
390	20240723	124700	44100405	1898	1898	1898	1898	0
391	20240723	124600	44100405	1898	1898	1898	1898	0
392	20240723	124500	44100405	1898	1898	1898	1898	0
393	20240723	124400	44100405	1898	1898	1898	1898	1
394	20240723	124300	44098507	1895	1898	1898	1895	2
395	20240723	124200	44094714	1895	1895	1895	1895	0
396	20240723	124100	44094714	1895	1895	1895	1895	0
397	20240723	124000	44094714	1895	1895	1895	1895	0
398	20240723	123900	44094714	1895	1895	1895	1895	0
399	20240723	123800	44094714	1895	1895	1895	1895	0
400	20240723	123700	44094714	1895	1895	1895	1895	0
401	20240723	123600	44094714	1895	1895	1895	1895	494
402	20240723	123500	43158584	1898	1898	1898	1898	0
403	20240723	123400	43158584	1898	1898	1898	1898	1
404	20240723	123300	43156686	1895	1895	1895	1895	1
405	20240723	123200	43154791	1898	1898	1898	1898	0
406	20240723	123100	43154791	1898	1898	1898	1898	0
407	20240723	123000	43154791	1898	1898	1898	1898	0
408	20240723	122900	43154791	1898	1895	1898	1895	105
409	20240723	122800	42955516	1898	1898	1898	1898	1
410	20240723	122700	42953618	1888	1888	1888	1888	0
411	20240723	122600	42953618	1888	1888	1888	1888	0
412	20240723	122500	42953618	1888	1888	1888	1888	0
413	20240723	122400	42953618	1888	1888	1888	1888	42
414	20240723	122300	42874322	1898	1898	1898	1898	0
415	20240723	122200	42874322	1898	1898	1898	1898	0
416	20240723	122100	42874322	1898	1898	1898	1898	10
417	20240723	122000	42855342	1888	1888	1888	1888	0
418	20240723	121900	42855342	1888	1888	1888	1888	3
419	20240723	121800	42849678	1884	1884	1884	1884	280
420	20240723	121700	42322158	1888	1888	1888	1888	0
421	20240723	121600	42322158	1888	1888	1888	1888	0
422	20240723	121500	42322158	1888	1888	1888	1888	104
423	20240723	121400	42125806	1887	1887	1887	1887	48
424	20240723	121300	42035230	1887	1887	1887	1887	0
425	20240723	121200	42035230	1887	1887	1887	1887	0
426	20240723	121100	42035230	1887	1887	1887	1887	2
427	20240723	121000	42031456	1884	1884	1884	1884	0
428	20240723	120900	42031456	1884	1884	1884	1884	0
429	20240723	120800	42031456	1884	1884	1884	1884	0
430	20240723	120700	42031456	1884	1885	1885	1884	142
431	20240723	120600	41763923	1888	1888	1888	1888	58
432	20240723	120500	41654419	1899	1899	1899	1899	0
433	20240723	120400	41654419	1899	1899	1899	1899	0
434	20240723	120300	41654419	1899	1899	1899	1899	0
435	20240723	120200	41654419	1899	1899	1899	1899	0
436	20240723	120100	41654419	1899	1899	1899	1899	0
437	20240723	120000	41654419	1899	1899	1899	1899	0
438	20240723	115900	41654419	1899	1899	1899	1899	0
439	20240723	115800	41654419	1899	1899	1899	1899	0
440	20240723	115700	41654419	1899	1899	1899	1899	0
441	20240723	115600	41654419	1899	1899	1899	1899	9
442	20240723	115500	41637328	1899	1899	1899	1899	0
443	20240723	115400	41637328	1899	1899	1899	1899	0
444	20240723	115300	41637328	1899	1899	1899	1899	0
445	20240723	115200	41637328	1899	1899	1899	1899	0
446	20240723	115100	41637328	1899	1899	1899	1899	5
447	20240723	115000	41627833	1899	1899	1899	1899	0
448	20240723	114900	41627833	1899	1899	1899	1899	0
449	20240723	114800	41627833	1899	1899	1899	1899	7
450	20240723	114700	41614540	1899	1899	1899	1899	0
451	20240723	114600	41614540	1899	1899	1899	1899	3
452	20240723	114500	41608843	1899	1899	1899	1899	2
453	20240723	114400	41605045	1899	1899	1899	1899	0
454	20240723	114300	41605045	1899	1899	1899	1899	0
455	20240723	114200	41605045	1899	1899	1899	1899	0
456	20240723	114100	41605045	1899	1899	1899	1899	0
457	20240723	114000	41605045	1899	1899	1899	1899	0
458	20240723	113900	41605045	1899	1899	1899	1899	20
459	20240723	113800	41567065	1900	1900	1900	1900	0
460	20240723	113700	41567065	1900	1890	1900	1890	2152
461	20240723	113600	37497593	1890	1890	1890	1890	0
462	20240723	113500	37497593	1890	1890	1890	1890	131
463	20240723	113400	37250003	1890	1890	1890	1890	0
464	20240723	113300	37250003	1890	1890	1890	1890	100
465	20240723	113200	37061003	1899	1899	1899	1899	0
466	20240723	113100	37061003	1899	1899	1899	1899	0
467	20240723	113000	37061003	1899	1899	1899	1899	0
468	20240723	112900	37061003	1899	1899	1899	1899	0
469	20240723	112800	37061003	1899	1899	1899	1899	0
470	20240723	112700	37061003	1899	1899	1899	1899	0
471	20240723	112600	37061003	1899	1899	1899	1899	0
472	20240723	112500	37061003	1899	1899	1899	1899	0
473	20240723	112400	37061003	1899	1899	1899	1899	0
474	20240723	112300	37061003	1899	1899	1899	1899	0
475	20240723	112200	37061003	1899	1899	1899	1899	0
476	20240723	112100	37061003	1899	1899	1899	1899	0
477	20240723	112000	37061003	1899	1899	1899	1899	0
478	20240723	111900	37061003	1899	1899	1899	1899	263
479	20240723	111800	36561566	1899	1899	1899	1899	0
480	20240723	111700	36561566	1899	1899	1899	1899	0
481	20240723	111600	36561566	1899	1899	1899	1899	0
482	20240723	111500	36561566	1899	1899	1899	1899	0
483	20240723	111400	36561566	1899	1899	1899	1899	0
484	20240723	111300	36561566	1899	1899	1899	1899	3
485	20240723	111200	36555869	1881	1881	1881	1881	0
486	20240723	111100	36555869	1881	1881	1881	1881	0
487	20240723	111000	36555869	1881	1895	1895	1881	5651
488	20240723	110900	25880469	1895	1895	1895	1895	0
489	20240723	110800	25880469	1895	1895	1895	1895	0
490	20240723	110700	25880469	1895	1895	1895	1895	0
491	20240723	110600	25880469	1895	1895	1895	1895	400
492	20240723	110500	25122469	1895	1895	1895	1895	0
493	20240723	110400	25122469	1895	1895	1895	1895	0
494	20240723	110300	25122469	1895	1895	1895	1895	0
495	20240723	110200	25122469	1895	1895	1895	1895	0
496	20240723	110100	25122469	1895	1895	1895	1895	0
497	20240723	110000	25122469	1895	1895	1895	1895	0
498	20240723	105900	25122469	1895	1895	1895	1895	0
499	20240723	105800	25122469	1895	1895	1895	1895	10
500	20240723	105700	25103519	1900	1900	1900	1900	5
501	20240723	105600	25094019	1900	1900	1900	1900	0
502	20240723	105500	25094019	1900	1900	1900	1900	0
503	20240723	105400	25094019	1900	1900	1900	1900	1824
504	20240723	105300	21628419	1900	1900	1900	1900	0
505	20240723	105200	21628419	1900	1900	1900	1900	0
506	20240723	105100	21628419	1900	1900	1900	1900	0
507	20240723	105000	21628419	1900	1900	1900	1900	0
508	20240723	104900	21628419	1900	1900	1900	1900	0
509	20240723	104800	21628419	1900	1900	1900	1900	0
510	20240723	104700	21628419	1900	1900	1900	1900	0
511	20240723	104600	21628419	1900	1900	1900	1900	0
512	20240723	104500	21628419	1900	1900	1900	1900	0
513	20240723	104400	21628419	1900	1900	1900	1900	0
514	20240723	104300	21628419	1900	1900	1900	1900	0
515	20240723	104200	21628419	1900	1900	1900	1900	0
516	20240723	104100	21628419	1900	1900	1900	1900	836
517	20240723	104000	20040019	1900	1900	1900	1900	0
518	20240723	103900	20040019	1900	1900	1900	1900	0
519	20240723	103800	20040019	1900	1900	1900	1900	0
520	20240723	103700	20040019	1900	1900	1900	1900	3
521	20240723	103600	20034319	1900	1900	1900	1900	0
522	20240723	103500	20034319	1900	1900	1900	1900	1
523	20240723	103400	20032419	1900	1900	1900	1900	0
524	20240723	103300	20032419	1900	1900	1900	1900	0
525	20240723	103200	20032419	1900	1896	1900	1896	1000
526	20240723	103100	18132799	1895	1895	1895	1895	0
527	20240723	103000	18132799	1895	1895	1895	1895	0
528	20240723	102900	18132799	1895	1895	1895	1895	0
529	20240723	102800	18132799	1895	1895	1895	1895	0
530	20240723	102700	18132799	1895	1895	1895	1895	57
531	20240723	102600	18024784	1895	1895	1895	1895	0
532	20240723	102500	18024784	1895	1895	1895	1895	398
533	20240723	102400	17270574	1896	1896	1896	1895	212
534	20240723	102300	16868729	1899	1899	1899	1899	0
535	20240723	102200	16868729	1899	1899	1899	1899	1
536	20240723	102100	16866830	1898	1899	1899	1898	13
537	20240723	102000	16842146	1900	1900	1900	1900	0
538	20240723	101900	16842146	1900	1899	1900	1899	248
539	20240723	101800	16371164	1900	1900	1900	1900	1022
540	20240723	101700	14429364	1907	1907	1907	1907	0
541	20240723	101600	14429364	1907	1907	1907	1907	0
542	20240723	101500	14429364	1907	1907	1907	1907	0
543	20240723	101400	14429364	1907	1907	1907	1907	0
544	20240723	101300	14429364	1907	1907	1907	1907	0
545	20240723	101200	14429364	1907	1905	1907	1905	50
546	20240723	101100	14334026	1905	1905	1905	1905	0
547	20240723	101000	14334026	1905	1905	1905	1905	0
548	20240723	100900	14334026	1905	1905	1905	1905	0
549	20240723	100800	14334026	1905	1905	1905	1905	0
550	20240723	100700	14334026	1905	1905	1905	1905	0
551	20240723	100600	14334026	1905	1905	1905	1905	100
552	20240723	100500	14143526	1905	1905	1905	1905	0
553	20240723	100400	14143526	1905	1905	1905	1905	9
554	20240723	100300	14126381	1905	1905	1905	1905	0
555	20240723	100200	14126381	1905	1905	1905	1905	0
556	20240723	100100	14126381	1905	1905	1905	1905	2
557	20240723	100000	14122571	1905	1905	1905	1905	1
558	20240723	095900	14120666	1900	1905	1905	1900	4
559	20240723	095800	14113051	1905	1905	1905	1905	1
560	20240723	095700	14111146	1900	1900	1900	1900	0
561	20240723	095600	14111146	1900	1901	1901	1900	211
562	20240723	095500	13710135	1902	1902	1902	1902	103
563	20240723	095400	13514229	1902	1902	1902	1902	200
564	20240723	095300	13133829	1905	1905	1905	1905	7
565	20240723	095200	13120494	1905	1907	1907	1903	242
566	20240723	095100	12659902	1907	1907	1907	1907	0
567	20240723	095000	12659902	1907	1907	1907	1907	11
568	20240723	094900	12638925	1907	1907	1907	1907	0
569	20240723	094800	12638925	1907	1907	1907	1907	0
570	20240723	094700	12638925	1907	1907	1907	1907	1
571	20240723	094600	12637018	1906	1906	1906	1906	0
572	20240723	094500	12637018	1906	1906	1906	1906	0
573	20240723	094400	12637018	1906	1906	1906	1906	0
574	20240723	094300	12637018	1906	1907	1907	1906	102
575	20240723	094200	12442605	1907	1909	1909	1907	133
576	20240723	094100	12188928	1909	1909	1909	1909	0
577	20240723	094000	12188928	1909	1909	1909	1909	0
578	20240723	093900	12188928	1909	1913	1913	1909	21
579	20240723	093800	12148835	1909	1909	1909	1909	0
580	20240723	093700	12148835	1909	1913	1913	1909	276
581	20240723	093600	11621180	1913	1913	1913	1913	0
582	20240723	093500	11621180	1913	1913	1913	1913	0
583	20240723	093400	11621180	1913	1913	1913	1913	0
584	20240723	093300	11621180	1913	1913	1913	1913	0
585	20240723	093200	11621180	1913	1913	1913	1913	500
586	20240723	093100	10664680	1913	1913	1913	1913	0
587	20240723	093000	10664680	1913	1913	1913	1913	0
588	20240723	092900	10664680	1913	1913	1913	1913	591
589	20240723	092800	9534097	1919	1913	1919	1913	1151
590	20240723	092700	7331328	1919	1919	1919	1919	0
591	20240723	092600	7331328	1919	1919	1919	1919	70
592	20240723	092500	7196998	1919	1919	1919	1919	70
593	20240723	092400	7062668	1919	1919	1919	1919	55
594	20240723	092300	6957123	1919	1919	1919	1919	0
595	20240723	092200	6957123	1919	1919	1919	1919	40
596	20240723	092100	6880363	1919	1919	1919	1919	0
597	20240723	092000	6880363	1919	1919	1919	1919	1
598	20240723	091900	6878444	1914	1917	1917	1914	1802
599	20240723	091800	3429410	1917	1917	1917	1917	7
600	20240723	091700	3415991	1916	1919	1919	1916	806
601	20240723	091600	1869292	1919	1919	1919	1919	0
602	20240723	091500	1869292	1919	1907	1919	1907	133
603	20240723	091400	1615627	1907	1914	1914	1907	90
604	20240723	091300	1443980	1906	1906	1906	1906	0
605	20240723	091200	1443980	1906	1919	1919	1905	354
606	20240723	091100	767991	1918	1918	1918	1918	82
607	20240723	091000	610715	1901	1903	1918	1901	165
608	20240723	090900	296858	1901	1915	1915	1901	20
609	20240723	090800	258813	1918	1918	1918	1918	0
610	20240723	090700	258813	1918	1918	1918	1918	0
611	20240723	090600	258813	1918	1918	1918	1918	4
612	20240723	090500	251141	1903	1906	1906	1903	90
613	20240723	090400	79868	1921	1921	1921	1921	0
614	20240723	090300	79868	1921	1921	1921	1921	0
615	20240723	090200	79868	1921	1921	1921	1921	0
616	20240723	090100	79868	1921	1906	1921	1905	5
617	20240723	090000	70324	1924	1900	1924	1900	37