KissMeData/018700/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190300	46915577	1234	1234	1234	1234	539
3	20240724	190200	46915577	1234	1234	1234	1234	0
4	20240724	190100	46915577	1234	1234	1234	1234	0
5	20240724	190000	46915577	1234	1234	1234	1234	0
6	20240724	185900	46915577	1234	1234	1234	1234	0
7	20240724	185800	46915577	1234	1234	1234	1234	0
8	20240724	185700	46915577	1234	1234	1234	1234	0
9	20240724	185600	46915577	1234	1234	1234	1234	0
10	20240724	185500	46915577	1234	1234	1234	1234	0
11	20240724	185400	46915577	1234	1234	1234	1234	0
12	20240724	185300	46915577	1234	1234	1234	1234	0
13	20240724	185200	46915577	1234	1234	1234	1234	0
14	20240724	185100	46915577	1234	1234	1234	1234	0
15	20240724	185000	46915577	1234	1234	1234	1234	0
16	20240724	184900	46915577	1234	1234	1234	1234	0
17	20240724	184800	46915577	1234	1234	1234	1234	0
18	20240724	184700	46915577	1234	1234	1234	1234	0
19	20240724	184600	46915577	1234	1234	1234	1234	0
20	20240724	184500	46915577	1234	1234	1234	1234	0
21	20240724	184400	46915577	1234	1234	1234	1234	0
22	20240724	184300	46915577	1234	1234	1234	1234	0
23	20240724	184200	46915577	1234	1234	1234	1234	0
24	20240724	184100	46915577	1234	1234	1234	1234	0
25	20240724	184000	46915577	1234	1234	1234	1234	0
26	20240724	183900	46915577	1234	1234	1234	1234	0
27	20240724	183800	46915577	1234	1234	1234	1234	0
28	20240724	183700	46915577	1234	1234	1234	1234	0
29	20240724	183600	46915577	1234	1234	1234	1234	0
30	20240724	183500	46915577	1234	1234	1234	1234	0
31	20240724	183400	46915577	1234	1234	1234	1234	0
32	20240724	183300	46915577	1234	1234	1234	1234	539
33	20240724	183200	46915577	1234	1234	1234	1234	0
34	20240724	183100	46915577	1234	1234	1234	1234	0
35	20240724	183000	46915577	1234	1234	1234	1234	0
36	20240724	182900	46915577	1234	1234	1234	1234	0
37	20240724	182800	46915577	1234	1234	1234	1234	0
38	20240724	182700	46915577	1234	1234	1234	1234	0
39	20240724	182600	46915577	1234	1234	1234	1234	0
40	20240724	182500	46915577	1234	1234	1234	1234	0
41	20240724	182400	46915577	1234	1234	1234	1234	0
42	20240724	182300	46915577	1234	1234	1234	1234	0
43	20240724	182200	46915577	1234	1234	1234	1234	0
44	20240724	182100	46915577	1234	1234	1234	1234	0
45	20240724	182000	46915577	1234	1234	1234	1234	0
46	20240724	181900	46915577	1234	1234	1234	1234	0
47	20240724	181800	46915577	1234	1234	1234	1234	0
48	20240724	181700	46915577	1234	1234	1234	1234	0
49	20240724	181600	46915577	1234	1234	1234	1234	0
50	20240724	181500	46915577	1234	1234	1234	1234	0
51	20240724	181400	46915577	1234	1234	1234	1234	0
52	20240724	181300	46915577	1234	1234	1234	1234	0
53	20240724	181200	46915577	1234	1234	1234	1234	0
54	20240724	181100	46915577	1234	1234	1234	1234	0
55	20240724	181000	46915577	1234	1234	1234	1234	0
56	20240724	180900	46915577	1234	1234	1234	1234	0
57	20240724	180800	46915577	1234	1234	1234	1234	0
58	20240724	180700	46915577	1234	1234	1234	1234	0
59	20240724	180600	46915577	1234	1234	1234	1234	0
60	20240724	180500	46915577	1234	1234	1234	1234	0
61	20240724	180400	46915577	1234	1234	1234	1234	0
62	20240724	180300	46915577	1234	1234	1234	1234	539
63	20240724	180200	46915577	1234	1234	1234	1234	0
64	20240724	180100	46915577	1234	1234	1234	1234	0
65	20240724	180000	46915577	1234	1234	1234	1234	0
66	20240724	175900	46915577	1234	1234	1234	1234	0
67	20240724	175800	46915577	1234	1234	1234	1234	0
68	20240724	175700	46915577	1234	1234	1234	1234	0
69	20240724	175600	46915577	1234	1234	1234	1234	0
70	20240724	175500	46915577	1234	1234	1234	1234	0
71	20240724	175400	46915577	1234	1234	1234	1234	0
72	20240724	175300	46915577	1234	1234	1234	1234	0
73	20240724	175200	46915577	1234	1234	1234	1234	0
74	20240724	175100	46915577	1234	1234	1234	1234	0
75	20240724	175000	46915577	1234	1234	1234	1234	0
76	20240724	174900	46915577	1234	1234	1234	1234	0
77	20240724	174800	46915577	1234	1234	1234	1234	0
78	20240724	174700	46915577	1234	1234	1234	1234	0
79	20240724	174600	46915577	1234	1234	1234	1234	0
80	20240724	174500	46915577	1234	1234	1234	1234	0
81	20240724	174400	46915577	1234	1234	1234	1234	0
82	20240724	174300	46915577	1234	1234	1234	1234	0
83	20240724	174200	46915577	1234	1234	1234	1234	0
84	20240724	174100	46915577	1234	1234	1234	1234	0
85	20240724	174000	46915577	1234	1234	1234	1234	0
86	20240724	173900	46915577	1234	1234	1234	1234	0
87	20240724	173800	46915577	1234	1234	1234	1234	0
88	20240724	173700	46915577	1234	1234	1234	1234	0
89	20240724	173600	46915577	1234	1234	1234	1234	0
90	20240724	173500	46915577	1234	1234	1234	1234	0
91	20240724	173400	46915577	1234	1234	1234	1234	0
92	20240724	173300	46915577	1234	1234	1234	1234	539
93	20240724	173200	46915577	1234	1234	1234	1234	0
94	20240724	173100	46915577	1234	1234	1234	1234	0
95	20240724	173000	46915577	1234	1234	1234	1234	0
96	20240724	172900	46915577	1234	1234	1234	1234	0
97	20240724	172800	46915577	1234	1234	1234	1234	0
98	20240724	172700	46915577	1234	1234	1234	1234	0
99	20240724	172600	46915577	1234	1234	1234	1234	0
100	20240724	172500	46915577	1234	1234	1234	1234	0
101	20240724	172400	46915577	1234	1234	1234	1234	0
102	20240724	172300	46915577	1234	1234	1234	1234	0
103	20240724	172200	46915577	1234	1234	1234	1234	0
104	20240724	172100	46915577	1234	1234	1234	1234	0
105	20240724	172000	46915577	1234	1234	1234	1234	0
106	20240724	171900	46915577	1234	1234	1234	1234	0
107	20240724	171800	46915577	1234	1234	1234	1234	0
108	20240724	171700	46915577	1234	1234	1234	1234	0
109	20240724	171600	46915577	1234	1234	1234	1234	0
110	20240724	171500	46915577	1234	1234	1234	1234	0
111	20240724	171400	46915577	1234	1234	1234	1234	0
112	20240724	171300	46915577	1234	1234	1234	1234	0
113	20240724	171200	46915577	1234	1234	1234	1234	0
114	20240724	171100	46915577	1234	1234	1234	1234	0
115	20240724	171000	46915577	1234	1234	1234	1234	0
116	20240724	170900	46915577	1234	1234	1234	1234	0
117	20240724	170800	46915577	1234	1234	1234	1234	0
118	20240724	170700	46915577	1234	1234	1234	1234	0
119	20240724	170600	46915577	1234	1234	1234	1234	0
120	20240724	170500	46915577	1234	1234	1234	1234	0
121	20240724	170400	46915577	1234	1234	1234	1234	0
122	20240724	170300	46915577	1234	1234	1234	1234	539
123	20240724	170200	46915577	1234	1234	1234	1234	0
124	20240724	170100	46915577	1234	1234	1234	1234	0
125	20240724	170000	46915577	1234	1234	1234	1234	0
126	20240724	165900	46915577	1234	1234	1234	1234	0
127	20240724	165800	46915577	1234	1234	1234	1234	0
128	20240724	165700	46915577	1234	1234	1234	1234	0
129	20240724	165600	46915577	1234	1234	1234	1234	0
130	20240724	165500	46915577	1234	1234	1234	1234	0
131	20240724	165400	46915577	1234	1234	1234	1234	0
132	20240724	165300	46915577	1234	1234	1234	1234	0
133	20240724	165200	46915577	1234	1234	1234	1234	0
134	20240724	165100	46915577	1234	1234	1234	1234	0
135	20240724	165000	46915577	1234	1234	1234	1234	0
136	20240724	164900	46915577	1234	1234	1234	1234	0
137	20240724	164800	46915577	1234	1234	1234	1234	0
138	20240724	164700	46915577	1234	1234	1234	1234	0
139	20240724	164600	46915577	1234	1234	1234	1234	0
140	20240724	164500	46915577	1234	1234	1234	1234	0
141	20240724	164400	46915577	1234	1234	1234	1234	0
142	20240724	164300	46915577	1234	1234	1234	1234	0
143	20240724	164200	46915577	1234	1234	1234	1234	0
144	20240724	164100	46915577	1234	1234	1234	1234	0
145	20240724	164000	46915577	1234	1234	1234	1234	0
146	20240724	163900	46915577	1234	1234	1234	1234	0
147	20240724	163800	46915577	1234	1234	1234	1234	0
148	20240724	163700	46915577	1234	1234	1234	1234	0
149	20240724	163600	46915577	1234	1234	1234	1234	0
150	20240724	163500	46915577	1234	1234	1234	1234	0
151	20240724	163400	46915577	1234	1234	1234	1234	0
152	20240724	163300	46915577	1234	1234	1234	1234	539
153	20240724	163200	46915577	1234	1234	1234	1234	0
154	20240724	163100	46915577	1234	1234	1234	1234	0
155	20240724	163000	46915577	1234	1234	1234	1234	0
156	20240724	162900	46915577	1234	1234	1234	1234	0
157	20240724	162800	46915577	1234	1234	1234	1234	0
158	20240724	162700	46915577	1234	1234	1234	1234	0
159	20240724	162600	46915577	1234	1234	1234	1234	0
160	20240724	162500	46915577	1234	1234	1234	1234	0
161	20240724	162400	46915577	1234	1234	1234	1234	0
162	20240724	162300	46915577	1234	1234	1234	1234	0
163	20240724	162200	46915577	1234	1234	1234	1234	0
164	20240724	162100	46915577	1234	1234	1234	1234	0
165	20240724	162000	46915577	1234	1234	1234	1234	0
166	20240724	161900	46915577	1234	1234	1234	1234	0
167	20240724	161800	46915577	1234	1234	1234	1234	0
168	20240724	161700	46915577	1234	1234	1234	1234	0
169	20240724	161600	46915577	1234	1234	1234	1234	0
170	20240724	161500	46915577	1234	1234	1234	1234	0
171	20240724	161400	46915577	1234	1234	1234	1234	0
172	20240724	161300	46915577	1234	1234	1234	1234	0
173	20240724	161200	46915577	1234	1234	1234	1234	0
174	20240724	161100	46915577	1234	1234	1234	1234	0
175	20240724	161000	46915577	1234	1234	1234	1234	0
176	20240724	160900	46915577	1234	1234	1234	1234	0
177	20240724	160800	46915577	1234	1234	1234	1234	0
178	20240724	160700	46915577	1234	1234	1234	1234	0
179	20240724	160600	46915577	1234	1234	1234	1234	0
180	20240724	160500	46915577	1234	1234	1234	1234	0
181	20240724	160400	46915577	1234	1234	1234	1234	0
182	20240724	160300	46915577	1234	1234	1234	1234	539
183	20240724	160200	46915577	1234	1234	1234	1234	0
184	20240724	160100	46915577	1234	1234	1234	1234	0
185	20240724	160000	46915577	1234	1234	1234	1234	0
186	20240724	155900	46915577	1234	1234	1234	1234	0
187	20240724	155800	46915577	1234	1234	1234	1234	0
188	20240724	155700	46915577	1234	1234	1234	1234	0
189	20240724	155600	46915577	1234	1234	1234	1234	0
190	20240724	155500	46915577	1234	1234	1234	1234	0
191	20240724	155400	46915577	1234	1234	1234	1234	0
192	20240724	155300	46915577	1234	1234	1234	1234	0
193	20240724	155200	46915577	1234	1234	1234	1234	0
194	20240724	155100	46915577	1234	1234	1234	1234	0
195	20240724	155000	46915577	1234	1234	1234	1234	0
196	20240724	154900	46915577	1234	1234	1234	1234	0
197	20240724	154800	46915577	1234	1234	1234	1234	0
198	20240724	154700	46915577	1234	1234	1234	1234	0
199	20240724	154600	46915577	1234	1234	1234	1234	0
200	20240724	154500	46915577	1234	1234	1234	1234	0
201	20240724	154400	46915577	1234	1234	1234	1234	0
202	20240724	154300	46915577	1234	1234	1234	1234	0
203	20240724	154200	46915577	1234	1234	1234	1234	0
204	20240724	154100	46915577	1234	1234	1234	1234	0
205	20240724	154000	46915577	1234	1234	1234	1234	0
206	20240724	153900	46915577	1234	1234	1234	1234	0
207	20240724	153800	46915577	1234	1234	1234	1234	0
208	20240724	153700	46915577	1234	1234	1234	1234	0
209	20240724	153600	46915577	1234	1234	1234	1234	0
210	20240724	153500	46915577	1234	1234	1234	1234	0
211	20240724	153400	46915577	1234	1234	1234	1234	0
212	20240724	153300	46915577	1234	1234	1234	1234	539
213	20240724	153200	46915577	1234	1234	1234	1234	0
214	20240724	153100	46915577	1234	1234	1234	1234	0
215	20240724	153000	46915577	1234	1234	1234	1234	539
216	20240724	152900	46250451	1234	1234	1234	1234	0
217	20240724	152800	46250451	1234	1234	1234	1234	0
218	20240724	152700	46250451	1234	1234	1234	1234	0
219	20240724	152600	46250451	1234	1234	1234	1234	0
220	20240724	152500	46250451	1234	1234	1234	1234	0
221	20240724	152400	46250451	1234	1234	1234	1234	0
222	20240724	152300	46250451	1234	1234	1234	1234	0
223	20240724	152200	46250451	1234	1234	1234	1234	0
224	20240724	152100	46250451	1234	1234	1234	1234	0
225	20240724	152000	46250451	1234	1234	1234	1234	0
226	20240724	151900	46250451	1234	1234	1234	1234	0
227	20240724	151800	46250451	1234	1234	1234	1234	0
228	20240724	151700	46250451	1234	1234	1234	1234	0
229	20240724	151600	46250451	1234	1234	1234	1234	12
230	20240724	151500	46235643	1234	1234	1234	1234	0
231	20240724	151400	46235643	1234	1234	1234	1234	0
232	20240724	151300	46235643	1234	1234	1234	1234	0
233	20240724	151200	46235643	1234	1234	1234	1234	4
234	20240724	151100	46230707	1234	1234	1234	1234	0
235	20240724	151000	46230707	1234	1234	1234	1234	0
236	20240724	150900	46230707	1234	1234	1234	1234	0
237	20240724	150800	46230707	1234	1234	1234	1234	0
238	20240724	150700	46230707	1234	1234	1234	1234	0
239	20240724	150600	46230707	1234	1234	1234	1234	1
240	20240724	150500	46229473	1233	1233	1233	1233	0
241	20240724	150400	46229473	1233	1233	1233	1233	1
242	20240724	150300	46228240	1233	1234	1234	1233	196
243	20240724	150200	45986571	1234	1234	1234	1234	0
244	20240724	150100	45986571	1234	1234	1234	1234	0
245	20240724	150000	45986571	1234	1234	1234	1234	0
246	20240724	145900	45986571	1234	1234	1234	1234	0
247	20240724	145800	45986571	1234	1234	1234	1234	0
248	20240724	145700	45986571	1234	1234	1234	1234	52
249	20240724	145600	45922403	1234	1234	1234	1234	0
250	20240724	145500	45922403	1234	1234	1234	1234	947
251	20240724	145400	44753805	1233	1233	1233	1233	309
252	20240724	145300	44372808	1231	1231	1231	1231	0
253	20240724	145200	44372808	1231	1231	1231	1231	0
254	20240724	145100	44372808	1231	1231	1231	1231	0
255	20240724	145000	44372808	1231	1231	1231	1231	21
256	20240724	144900	44346957	1233	1233	1233	1233	0
257	20240724	144800	44346957	1233	1233	1233	1233	0
258	20240724	144700	44346957	1233	1233	1233	1233	0
259	20240724	144600	44346957	1233	1233	1233	1233	0
260	20240724	144500	44346957	1233	1233	1233	1233	0
261	20240724	144400	44346957	1233	1233	1233	1233	0
262	20240724	144300	44346957	1233	1233	1233	1233	0
263	20240724	144200	44346957	1233	1233	1233	1233	0
264	20240724	144100	44346957	1233	1233	1233	1233	0
265	20240724	144000	44346957	1233	1233	1233	1233	0
266	20240724	143900	44346957	1233	1233	1233	1233	0
267	20240724	143800	44346957	1233	1233	1233	1233	0
268	20240724	143700	44346957	1233	1233	1233	1233	0
269	20240724	143600	44346957	1233	1233	1233	1233	0
270	20240724	143500	44346957	1233	1233	1233	1233	10
271	20240724	143400	44334627	1234	1234	1234	1234	0
272	20240724	143300	44334627	1234	1234	1234	1234	0
273	20240724	143200	44334627	1234	1234	1234	1234	0
274	20240724	143100	44334627	1234	1234	1234	1234	0
275	20240724	143000	44334627	1234	1234	1234	1234	0
276	20240724	142900	44334627	1234	1234	1234	1234	0
277	20240724	142800	44334627	1234	1234	1234	1234	0
278	20240724	142700	44334627	1234	1234	1234	1234	0
279	20240724	142600	44334627	1234	1234	1234	1234	0
280	20240724	142500	44334627	1234	1234	1234	1234	0
281	20240724	142400	44334627	1234	1234	1234	1234	0
282	20240724	142300	44334627	1234	1234	1234	1234	0
283	20240724	142200	44334627	1234	1234	1234	1234	0
284	20240724	142100	44334627	1234	1234	1234	1234	0
285	20240724	142000	44334627	1234	1234	1234	1234	0
286	20240724	141900	44334627	1234	1234	1234	1234	0
287	20240724	141800	44334627	1234	1234	1234	1234	0
288	20240724	141700	44334627	1234	1234	1234	1234	0
289	20240724	141600	44334627	1234	1234	1234	1234	0
290	20240724	141500	44334627	1234	1234	1234	1234	0
291	20240724	141400	44334627	1234	1234	1234	1234	0
292	20240724	141300	44334627	1234	1234	1234	1234	0
293	20240724	141200	44334627	1234	1234	1234	1234	0
294	20240724	141100	44334627	1234	1234	1234	1234	0
295	20240724	141000	44334627	1234	1234	1234	1234	0
296	20240724	140900	44334627	1234	1234	1234	1234	1
297	20240724	140800	44333393	1229	1229	1229	1229	0
298	20240724	140700	44333393	1229	1229	1229	1229	100
299	20240724	140600	44210493	1229	1229	1229	1229	0
300	20240724	140500	44210493	1229	1229	1229	1229	0
301	20240724	140400	44210493	1229	1229	1229	1229	0
302	20240724	140300	44210493	1229	1233	1233	1229	1000
303	20240724	140200	42981131	1233	1233	1233	1233	0
304	20240724	140100	42981131	1233	1233	1233	1233	0
305	20240724	140000	42981131	1233	1233	1233	1233	0
306	20240724	135900	42981131	1233	1233	1233	1233	0
307	20240724	135800	42981131	1233	1233	1233	1233	0
308	20240724	135700	42981131	1233	1233	1233	1233	0
309	20240724	135600	42981131	1233	1233	1233	1233	0
310	20240724	135500	42981131	1233	1233	1233	1233	0
311	20240724	135400	42981131	1233	1233	1233	1233	0
312	20240724	135300	42981131	1233	1233	1233	1233	50
313	20240724	135200	42919481	1234	1234	1234	1234	0
314	20240724	135100	42919481	1234	1234	1234	1234	0
315	20240724	135000	42919481	1234	1234	1234	1234	0
316	20240724	134900	42919481	1234	1234	1234	1234	0
317	20240724	134800	42919481	1234	1234	1234	1234	0
318	20240724	134700	42919481	1234	1234	1234	1234	0
319	20240724	134600	42919481	1234	1234	1234	1234	1
320	20240724	134500	42918247	1233	1233	1233	1233	0
321	20240724	134400	42918247	1233	1233	1233	1233	0
322	20240724	134300	42918247	1233	1233	1233	1233	1000
323	20240724	134200	41685247	1234	1234	1234	1234	0
324	20240724	134100	41685247	1234	1234	1234	1234	1016
325	20240724	134000	40431503	1233	1233	1233	1233	0
326	20240724	133900	40431503	1233	1233	1233	1233	0
327	20240724	133800	40431503	1233	1233	1233	1233	0
328	20240724	133700	40431503	1233	1233	1233	1233	0
329	20240724	133600	40431503	1233	1233	1233	1233	110
330	20240724	133500	40295873	1234	1234	1234	1234	9
331	20240724	133400	40284767	1234	1234	1234	1234	1131
332	20240724	133300	38889113	1234	1234	1234	1234	0
333	20240724	133200	38889113	1234	1234	1234	1234	0
334	20240724	133100	38889113	1234	1234	1234	1234	0
335	20240724	133000	38889113	1234	1234	1234	1234	0
336	20240724	132900	38889113	1234	1234	1234	1234	0
337	20240724	132800	38889113	1234	1234	1234	1234	0
338	20240724	132700	38889113	1234	1234	1234	1234	0
339	20240724	132600	38889113	1234	1234	1234	1234	0
340	20240724	132500	38889113	1234	1234	1234	1234	1
341	20240724	132400	38887879	1233	1233	1233	1233	0
342	20240724	132300	38887879	1233	1233	1233	1233	0
343	20240724	132200	38887879	1233	1233	1233	1233	0
344	20240724	132100	38887879	1233	1233	1233	1233	58
345	20240724	132000	38816365	1233	1233	1233	1233	0
346	20240724	131900	38816365	1233	1233	1233	1233	0
347	20240724	131800	38816365	1233	1233	1233	1233	0
348	20240724	131700	38816365	1233	1233	1233	1233	0
349	20240724	131600	38816365	1233	1233	1233	1233	0
350	20240724	131500	38816365	1233	1233	1233	1233	0
351	20240724	131400	38816365	1233	1233	1233	1233	0
352	20240724	131300	38816365	1233	1233	1233	1233	811
353	20240724	131200	37816402	1233	1233	1233	1233	200
354	20240724	131100	37569802	1234	1234	1234	1234	0
355	20240724	131000	37569802	1234	1234	1234	1234	0
356	20240724	130900	37569802	1234	1234	1234	1234	0
357	20240724	130800	37569802	1234	1234	1234	1234	0
358	20240724	130700	37569802	1234	1234	1234	1234	0
359	20240724	130600	37569802	1234	1234	1234	1234	0
360	20240724	130500	37569802	1234	1234	1234	1234	0
361	20240724	130400	37569802	1234	1234	1234	1234	0
362	20240724	130300	37569802	1234	1234	1234	1234	0
363	20240724	130200	37569802	1234	1234	1234	1234	0
364	20240724	130100	37569802	1234	1234	1234	1234	0
365	20240724	130000	37569802	1234	1234	1234	1234	0
366	20240724	125900	37569802	1234	1234	1234	1234	0
367	20240724	125800	37569802	1234	1234	1234	1234	0
368	20240724	125700	37569802	1234	1234	1234	1234	0
369	20240724	125600	37569802	1234	1234	1234	1234	0
370	20240724	125500	37569802	1234	1234	1234	1234	0
371	20240724	125400	37569802	1234	1234	1234	1234	0
372	20240724	125300	37569802	1234	1234	1234	1234	0
373	20240724	125200	37569802	1234	1234	1234	1234	1410
374	20240724	125100	35829862	1234	1234	1234	1234	0
375	20240724	125000	35829862	1234	1234	1234	1234	4
376	20240724	124900	35824926	1234	1234	1234	1234	3612
377	20240724	124800	31367718	1234	1234	1234	1234	0
378	20240724	124700	31367718	1234	1233	1234	1233	1388
379	20240724	124600	29655607	1233	1233	1233	1233	0
380	20240724	124500	29655607	1233	1233	1233	1233	0
381	20240724	124400	29655607	1233	1233	1233	1233	0
382	20240724	124300	29655607	1233	1233	1233	1233	0
383	20240724	124200	29655607	1233	1233	1233	1233	0
384	20240724	124100	29655607	1233	1233	1233	1233	0
385	20240724	124000	29655607	1233	1233	1233	1233	0
386	20240724	123900	29655607	1233	1233	1233	1233	0
387	20240724	123800	29655607	1233	1233	1233	1233	0
388	20240724	123700	29655607	1233	1233	1233	1233	0
389	20240724	123600	29655607	1233	1233	1233	1233	7
390	20240724	123500	29646976	1232	1232	1232	1232	0
391	20240724	123400	29646976	1232	1232	1232	1232	0
392	20240724	123300	29646976	1232	1232	1232	1232	0
393	20240724	123200	29646976	1232	1232	1232	1232	0
394	20240724	123100	29646976	1232	1232	1232	1232	0
395	20240724	123000	29646976	1232	1232	1232	1232	0
396	20240724	122900	29646976	1232	1232	1232	1232	0
397	20240724	122800	29646976	1232	1232	1232	1232	0
398	20240724	122700	29646976	1232	1232	1232	1232	0
399	20240724	122600	29646976	1232	1232	1232	1232	0
400	20240724	122500	29646976	1232	1232	1232	1232	1
401	20240724	122400	29645744	1233	1233	1233	1233	0
402	20240724	122300	29645744	1233	1233	1233	1233	0
403	20240724	122200	29645744	1233	1233	1233	1233	0
404	20240724	122100	29645744	1233	1233	1233	1233	0
405	20240724	122000	29645744	1233	1233	1233	1233	0
406	20240724	121900	29645744	1233	1233	1233	1233	1
407	20240724	121800	29644511	1229	1229	1229	1229	0
408	20240724	121700	29644511	1229	1229	1229	1229	0
409	20240724	121600	29644511	1229	1229	1229	1229	0
410	20240724	121500	29644511	1229	1229	1229	1229	175
411	20240724	121400	29429436	1233	1233	1233	1233	0
412	20240724	121300	29429436	1233	1233	1233	1233	0
413	20240724	121200	29429436	1233	1233	1233	1233	0
414	20240724	121100	29429436	1233	1231	1233	1229	41
415	20240724	121000	29379021	1229	1229	1229	1229	0
416	20240724	120900	29379021	1229	1229	1229	1229	0
417	20240724	120800	29379021	1229	1229	1229	1229	0
418	20240724	120700	29379021	1229	1229	1229	1229	0
419	20240724	120600	29379021	1229	1229	1229	1229	0
420	20240724	120500	29379021	1229	1229	1229	1229	0
421	20240724	120400	29379021	1229	1229	1229	1229	0
422	20240724	120300	29379021	1229	1229	1229	1229	0
423	20240724	120200	29379021	1229	1229	1229	1229	0
424	20240724	120100	29379021	1229	1229	1229	1229	0
425	20240724	120000	29379021	1229	1229	1229	1229	10
426	20240724	115900	29366731	1229	1230	1230	1229	1244
427	20240724	115800	27837792	1230	1230	1230	1230	0
428	20240724	115700	27837792	1230	1230	1230	1230	0
429	20240724	115600	27837792	1230	1230	1230	1230	0
430	20240724	115500	27837792	1230	1230	1230	1230	0
431	20240724	115400	27837792	1230	1230	1230	1230	0
432	20240724	115300	27837792	1230	1230	1230	1230	0
433	20240724	115200	27837792	1230	1234	1234	1230	500
434	20240724	115100	27222772	1230	1230	1230	1230	0
435	20240724	115000	27222772	1230	1230	1230	1230	0
436	20240724	114900	27222772	1230	1230	1230	1230	0
437	20240724	114800	27222772	1230	1230	1230	1230	0
438	20240724	114700	27222772	1230	1230	1230	1230	0
439	20240724	114600	27222772	1230	1230	1230	1230	1000
440	20240724	114500	25992772	1230	1230	1230	1230	0
441	20240724	114400	25992772	1230	1230	1230	1230	0
442	20240724	114300	25992772	1230	1230	1230	1230	0
443	20240724	114200	25992772	1230	1230	1230	1230	0
444	20240724	114100	25992772	1230	1231	1231	1230	500
445	20240724	114000	25377385	1231	1231	1231	1231	0
446	20240724	113900	25377385	1231	1231	1231	1231	0
447	20240724	113800	25377385	1231	1234	1234	1231	916
448	20240724	113700	24249308	1234	1234	1234	1234	1
449	20240724	113600	24248074	1232	1232	1232	1232	0
450	20240724	113500	24248074	1232	1232	1232	1232	0
451	20240724	113400	24248074	1232	1232	1232	1232	0
452	20240724	113300	24248074	1232	1233	1233	1232	445
453	20240724	113200	23699390	1234	1234	1234	1234	0
454	20240724	113100	23699390	1234	1234	1234	1234	0
455	20240724	113000	23699390	1234	1234	1234	1234	0
456	20240724	112900	23699390	1234	1234	1234	1234	1
457	20240724	112800	23698156	1234	1234	1234	1234	0
458	20240724	112700	23698156	1234	1234	1234	1234	2
459	20240724	112600	23695688	1234	1234	1234	1234	0
460	20240724	112500	23695688	1234	1234	1234	1234	0
461	20240724	112400	23695688	1234	1234	1234	1234	0
462	20240724	112300	23695688	1234	1234	1234	1234	0
463	20240724	112200	23695688	1234	1234	1234	1234	0
464	20240724	112100	23695688	1234	1234	1234	1234	0
465	20240724	112000	23695688	1234	1234	1234	1234	0
466	20240724	111900	23695688	1234	1234	1234	1234	0
467	20240724	111800	23695688	1234	1234	1234	1234	0
468	20240724	111700	23695688	1234	1234	1234	1234	0
469	20240724	111600	23695688	1234	1234	1234	1234	23
470	20240724	111500	23667306	1234	1234	1234	1234	0
471	20240724	111400	23667306	1234	1234	1234	1234	31
472	20240724	111300	23629052	1235	1234	1235	1234	16
473	20240724	111200	23609307	1235	1235	1235	1235	0
474	20240724	111100	23609307	1235	1235	1235	1235	1
475	20240724	111000	23608072	1234	1234	1234	1234	0
476	20240724	110900	23608072	1234	1234	1234	1234	0
477	20240724	110800	23608072	1234	1234	1234	1234	0
478	20240724	110700	23608072	1234	1234	1234	1234	35
479	20240724	110600	23564882	1235	1235	1235	1235	0
480	20240724	110500	23564882	1235	1235	1235	1235	0
481	20240724	110400	23564882	1235	1235	1235	1235	1
482	20240724	110300	23563647	1233	1233	1233	1233	0
483	20240724	110200	23563647	1233	1233	1233	1233	0
484	20240724	110100	23563647	1233	1233	1233	1233	178
485	20240724	110000	23344173	1232	1232	1232	1232	0
486	20240724	105900	23344173	1232	1232	1232	1232	0
487	20240724	105800	23344173	1232	1232	1232	1232	0
488	20240724	105700	23344173	1232	1232	1232	1232	0
489	20240724	105600	23344173	1232	1232	1232	1232	0
490	20240724	105500	23344173	1232	1232	1232	1232	0
491	20240724	105400	23344173	1232	1232	1232	1232	0
492	20240724	105300	23344173	1232	1232	1232	1232	0
493	20240724	105200	23344173	1232	1233	1233	1232	256
494	20240724	105100	23028612	1233	1233	1233	1233	50
495	20240724	105000	22966962	1233	1233	1233	1233	0
496	20240724	104900	22966962	1233	1233	1233	1233	0
497	20240724	104800	22966962	1233	1233	1233	1233	0
498	20240724	104700	22966962	1233	1233	1233	1233	0
499	20240724	104600	22966962	1233	1233	1233	1233	0
500	20240724	104500	22966962	1233	1233	1233	1233	0
501	20240724	104400	22966962	1233	1233	1233	1233	0
502	20240724	104300	22966962	1233	1233	1233	1233	0
503	20240724	104200	22966962	1233	1233	1233	1233	400
504	20240724	104100	22473762	1233	1233	1233	1233	0
505	20240724	104000	22473762	1233	1233	1233	1233	124
506	20240724	103900	22320870	1233	1233	1233	1233	0
507	20240724	103800	22320870	1233	1233	1233	1233	912
508	20240724	103700	21196374	1233	1233	1233	1233	0
509	20240724	103600	21196374	1233	1233	1233	1233	50
510	20240724	103500	21134724	1233	1233	1233	1233	0
511	20240724	103400	21134724	1233	1233	1233	1233	0
512	20240724	103300	21134724	1233	1233	1233	1233	0
513	20240724	103200	21134724	1233	1235	1235	1233	54
514	20240724	103100	21068134	1235	1235	1235	1235	10
515	20240724	103000	21055784	1235	1235	1235	1235	0
516	20240724	102900	21055784	1235	1235	1235	1235	0
517	20240724	102800	21055784	1235	1235	1235	1235	29
518	20240724	102700	21019969	1235	1235	1235	1235	0
519	20240724	102600	21019969	1235	1235	1235	1235	13
520	20240724	102500	21003914	1234	1234	1234	1234	0
521	20240724	102400	21003914	1234	1234	1234	1234	0
522	20240724	102300	21003914	1234	1234	1234	1234	0
523	20240724	102200	21003914	1234	1234	1234	1234	0
524	20240724	102100	21003914	1234	1234	1234	1234	0
525	20240724	102000	21003914	1234	1234	1234	1234	260
526	20240724	101900	20683074	1233	1233	1233	1233	935
527	20240724	101800	19530219	1234	1234	1234	1234	0
528	20240724	101700	19530219	1234	1234	1234	1234	0
529	20240724	101600	19530219	1234	1234	1234	1234	0
530	20240724	101500	19530219	1234	1234	1234	1234	160
531	20240724	101400	19332779	1233	1233	1233	1233	0
532	20240724	101300	19332779	1233	1233	1233	1233	0
533	20240724	101200	19332779	1233	1233	1233	1233	4153
534	20240724	101100	14212130	1233	1233	1233	1233	0
535	20240724	101000	14212130	1233	1233	1233	1233	0
536	20240724	100900	14212130	1233	1233	1233	1233	0
537	20240724	100800	14212130	1233	1233	1233	1233	0
538	20240724	100700	14212130	1233	1233	1233	1233	0
539	20240724	100600	14212130	1233	1233	1233	1233	0
540	20240724	100500	14212130	1233	1233	1233	1233	0
541	20240724	100400	14212130	1233	1233	1233	1233	0
542	20240724	100300	14212130	1233	1233	1233	1233	0
543	20240724	100200	14212130	1233	1233	1233	1233	2
544	20240724	100100	14209664	1233	1233	1233	1233	0
545	20240724	100000	14209664	1233	1233	1233	1233	0
546	20240724	095900	14209664	1233	1233	1233	1233	11
547	20240724	095800	14196101	1233	1233	1233	1233	4
548	20240724	095700	14191169	1233	1233	1233	1233	2
549	20240724	095600	14188703	1234	1234	1234	1234	0
550	20240724	095500	14188703	1234	1234	1234	1234	0
551	20240724	095400	14188703	1234	1234	1234	1234	0
552	20240724	095300	14188703	1234	1234	1234	1234	0
553	20240724	095200	14188703	1234	1234	1234	1234	0
554	20240724	095100	14188703	1234	1234	1234	1234	0
555	20240724	095000	14188703	1234	1234	1234	1234	0
556	20240724	094900	14188703	1234	1234	1234	1234	0
557	20240724	094800	14188703	1234	1234	1234	1234	0
558	20240724	094700	14188703	1234	1234	1234	1234	0
559	20240724	094600	14188703	1234	1234	1234	1234	0
560	20240724	094500	14188703	1234	1233	1234	1229	1005
561	20240724	094400	12952459	1233	1233	1233	1233	496
562	20240724	094300	12340891	1233	1233	1233	1233	0
563	20240724	094200	12340891	1233	1233	1233	1233	3
564	20240724	094100	12337192	1233	1233	1233	1233	78
565	20240724	094000	12241018	1233	1233	1233	1233	82
566	20240724	093900	12139912	1230	1230	1230	1230	0
567	20240724	093800	12139912	1230	1230	1230	1230	0
568	20240724	093700	12139912	1230	1230	1230	1230	0
569	20240724	093600	12139912	1230	1230	1230	1230	0
570	20240724	093500	12139912	1230	1230	1230	1230	0
571	20240724	093400	12139912	1230	1230	1230	1230	0
572	20240724	093300	12139912	1230	1230	1230	1230	0
573	20240724	093200	12139912	1230	1230	1230	1230	0
574	20240724	093100	12139912	1230	1230	1230	1230	0
575	20240724	093000	12139912	1230	1230	1230	1230	0
576	20240724	092900	12139912	1230	1230	1230	1230	26
577	20240724	092800	12107932	1229	1229	1229	1229	0
578	20240724	092700	12107932	1229	1230	1230	1229	230
579	20240724	092600	11825161	1234	1234	1234	1234	0
580	20240724	092500	11825161	1234	1234	1234	1234	0
581	20240724	092400	11825161	1234	1234	1234	1234	0
582	20240724	092300	11825161	1234	1234	1234	1234	0
583	20240724	092200	11825161	1234	1234	1234	1234	0
584	20240724	092100	11825161	1234	1234	1234	1234	0
585	20240724	092000	11825161	1234	1234	1234	1234	0
586	20240724	091900	11825161	1234	1234	1234	1234	250
587	20240724	091800	11516661	1234	1234	1234	1234	1000
588	20240724	091700	10282661	1234	1234	1234	1234	0
589	20240724	091600	10282661	1234	1234	1234	1234	0
590	20240724	091500	10282661	1234	1234	1234	1234	0
591	20240724	091400	10282661	1234	1234	1234	1234	0
592	20240724	091300	10282661	1234	1234	1234	1234	0
593	20240724	091200	10282661	1234	1234	1234	1234	18
594	20240724	091100	10260449	1235	1234	1235	1234	1010
595	20240724	091000	9013236	1235	1235	1235	1235	0
596	20240724	090900	9013236	1235	1235	1235	1235	0
597	20240724	090800	9013236	1235	1235	1235	1235	0
598	20240724	090700	9013236	1235	1235	1235	1235	0
599	20240724	090600	9013236	1235	1235	1235	1235	50
600	20240724	090500	8951486	1235	1235	1235	1235	9
601	20240724	090400	8940371	1235	1235	1235	1235	0
602	20240724	090300	8940371	1235	1235	1235	1235	0
603	20240724	090200	8940371	1235	1235	1235	1235	0
604	20240724	090100	8940371	1235	1257	1257	1235	5186
605	20240724	090000	2535639	1261	1261	1261	1261	2003