KissMeData/036000/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191700	6303449	1851	1851	1851	1851	11
3	20240723	191600	6303449	1851	1851	1851	1851	0
4	20240723	191500	6303449	1851	1851	1851	1851	0
5	20240723	191400	6303449	1851	1851	1851	1851	0
6	20240723	191300	6303449	1851	1851	1851	1851	0
7	20240723	191200	6303449	1851	1851	1851	1851	0
8	20240723	191100	6303449	1851	1851	1851	1851	0
9	20240723	191000	6303449	1851	1851	1851	1851	0
10	20240723	190900	6303449	1851	1851	1851	1851	0
11	20240723	190800	6303449	1851	1851	1851	1851	0
12	20240723	190700	6303449	1851	1851	1851	1851	0
13	20240723	190600	6303449	1851	1851	1851	1851	0
14	20240723	190500	6303449	1851	1851	1851	1851	0
15	20240723	190400	6303449	1851	1851	1851	1851	0
16	20240723	190300	6303449	1851	1851	1851	1851	0
17	20240723	190200	6303449	1851	1851	1851	1851	0
18	20240723	190100	6303449	1851	1851	1851	1851	0
19	20240723	190000	6303449	1851	1851	1851	1851	0
20	20240723	185900	6303449	1851	1851	1851	1851	0
21	20240723	185800	6303449	1851	1851	1851	1851	0
22	20240723	185700	6303449	1851	1851	1851	1851	0
23	20240723	185600	6303449	1851	1851	1851	1851	0
24	20240723	185500	6303449	1851	1851	1851	1851	0
25	20240723	185400	6303449	1851	1851	1851	1851	0
26	20240723	185300	6303449	1851	1851	1851	1851	0
27	20240723	185200	6303449	1851	1851	1851	1851	0
28	20240723	185100	6303449	1851	1851	1851	1851	0
29	20240723	185000	6303449	1851	1851	1851	1851	0
30	20240723	184900	6303449	1851	1851	1851	1851	0
31	20240723	184800	6303449	1851	1851	1851	1851	0
32	20240723	184700	6303449	1851	1851	1851	1851	11
33	20240723	184600	6303449	1851	1851	1851	1851	0
34	20240723	184500	6303449	1851	1851	1851	1851	0
35	20240723	184400	6303449	1851	1851	1851	1851	0
36	20240723	184300	6303449	1851	1851	1851	1851	0
37	20240723	184200	6303449	1851	1851	1851	1851	0
38	20240723	184100	6303449	1851	1851	1851	1851	0
39	20240723	184000	6303449	1851	1851	1851	1851	0
40	20240723	183900	6303449	1851	1851	1851	1851	0
41	20240723	183800	6303449	1851	1851	1851	1851	0
42	20240723	183700	6303449	1851	1851	1851	1851	0
43	20240723	183600	6303449	1851	1851	1851	1851	0
44	20240723	183500	6303449	1851	1851	1851	1851	0
45	20240723	183400	6303449	1851	1851	1851	1851	0
46	20240723	183300	6303449	1851	1851	1851	1851	0
47	20240723	183200	6303449	1851	1851	1851	1851	0
48	20240723	183100	6303449	1851	1851	1851	1851	0
49	20240723	183000	6303449	1851	1851	1851	1851	0
50	20240723	182900	6303449	1851	1851	1851	1851	0
51	20240723	182800	6303449	1851	1851	1851	1851	0
52	20240723	182700	6303449	1851	1851	1851	1851	0
53	20240723	182600	6303449	1851	1851	1851	1851	0
54	20240723	182500	6303449	1851	1851	1851	1851	0
55	20240723	182400	6303449	1851	1851	1851	1851	0
56	20240723	182300	6303449	1851	1851	1851	1851	0
57	20240723	182200	6303449	1851	1851	1851	1851	0
58	20240723	182100	6303449	1851	1851	1851	1851	0
59	20240723	182000	6303449	1851	1851	1851	1851	0
60	20240723	181900	6303449	1851	1851	1851	1851	0
61	20240723	181800	6303449	1851	1851	1851	1851	0
62	20240723	181700	6303449	1851	1851	1851	1851	11
63	20240723	181600	6303449	1851	1851	1851	1851	0
64	20240723	181500	6303449	1851	1851	1851	1851	0
65	20240723	181400	6303449	1851	1851	1851	1851	0
66	20240723	181300	6303449	1851	1851	1851	1851	0
67	20240723	181200	6303449	1851	1851	1851	1851	0
68	20240723	181100	6303449	1851	1851	1851	1851	0
69	20240723	181000	6303449	1851	1851	1851	1851	0
70	20240723	180900	6303449	1851	1851	1851	1851	0
71	20240723	180800	6303449	1851	1851	1851	1851	0
72	20240723	180700	6303449	1851	1851	1851	1851	0
73	20240723	180600	6303449	1851	1851	1851	1851	0
74	20240723	180500	6303449	1851	1851	1851	1851	0
75	20240723	180400	6303449	1851	1851	1851	1851	0
76	20240723	180300	6303449	1851	1851	1851	1851	0
77	20240723	180200	6303449	1851	1851	1851	1851	0
78	20240723	180100	6303449	1851	1851	1851	1851	0
79	20240723	180000	6303449	1851	1851	1851	1851	0
80	20240723	175900	6303449	1851	1851	1851	1851	0
81	20240723	175800	6303449	1851	1851	1851	1851	0
82	20240723	175700	6303449	1851	1851	1851	1851	0
83	20240723	175600	6303449	1851	1851	1851	1851	0
84	20240723	175500	6303449	1851	1851	1851	1851	0
85	20240723	175400	6303449	1851	1851	1851	1851	0
86	20240723	175300	6303449	1851	1851	1851	1851	0
87	20240723	175200	6303449	1851	1851	1851	1851	0
88	20240723	175100	6303449	1851	1851	1851	1851	0
89	20240723	175000	6303449	1851	1851	1851	1851	0
90	20240723	174900	6303449	1851	1851	1851	1851	0
91	20240723	174800	6303449	1851	1851	1851	1851	0
92	20240723	174700	6303449	1851	1851	1851	1851	11
93	20240723	174600	6303449	1851	1851	1851	1851	0
94	20240723	174500	6303449	1851	1851	1851	1851	0
95	20240723	174400	6303449	1851	1851	1851	1851	0
96	20240723	174300	6303449	1851	1851	1851	1851	0
97	20240723	174200	6303449	1851	1851	1851	1851	0
98	20240723	174100	6303449	1851	1851	1851	1851	0
99	20240723	174000	6303449	1851	1851	1851	1851	0
100	20240723	173900	6303449	1851	1851	1851	1851	0
101	20240723	173800	6303449	1851	1851	1851	1851	0
102	20240723	173700	6303449	1851	1851	1851	1851	0
103	20240723	173600	6303449	1851	1851	1851	1851	0
104	20240723	173500	6303449	1851	1851	1851	1851	0
105	20240723	173400	6303449	1851	1851	1851	1851	0
106	20240723	173300	6303449	1851	1851	1851	1851	0
107	20240723	173200	6303449	1851	1851	1851	1851	0
108	20240723	173100	6303449	1851	1851	1851	1851	0
109	20240723	173000	6303449	1851	1851	1851	1851	0
110	20240723	172900	6303449	1851	1851	1851	1851	0
111	20240723	172800	6303449	1851	1851	1851	1851	0
112	20240723	172700	6303449	1851	1851	1851	1851	0
113	20240723	172600	6303449	1851	1851	1851	1851	0
114	20240723	172500	6303449	1851	1851	1851	1851	0
115	20240723	172400	6303449	1851	1851	1851	1851	0
116	20240723	172300	6303449	1851	1851	1851	1851	0
117	20240723	172200	6303449	1851	1851	1851	1851	0
118	20240723	172100	6303449	1851	1851	1851	1851	0
119	20240723	172000	6303449	1851	1851	1851	1851	0
120	20240723	171900	6303449	1851	1851	1851	1851	0
121	20240723	171800	6303449	1851	1851	1851	1851	0
122	20240723	171700	6303449	1851	1851	1851	1851	11
123	20240723	171600	6303449	1851	1851	1851	1851	0
124	20240723	171500	6303449	1851	1851	1851	1851	0
125	20240723	171400	6303449	1851	1851	1851	1851	0
126	20240723	171300	6303449	1851	1851	1851	1851	0
127	20240723	171200	6303449	1851	1851	1851	1851	0
128	20240723	171100	6303449	1851	1851	1851	1851	0
129	20240723	171000	6303449	1851	1851	1851	1851	0
130	20240723	170900	6303449	1851	1851	1851	1851	0
131	20240723	170800	6303449	1851	1851	1851	1851	0
132	20240723	170700	6303449	1851	1851	1851	1851	0
133	20240723	170600	6303449	1851	1851	1851	1851	0
134	20240723	170500	6303449	1851	1851	1851	1851	0
135	20240723	170400	6303449	1851	1851	1851	1851	0
136	20240723	170300	6303449	1851	1851	1851	1851	0
137	20240723	170200	6303449	1851	1851	1851	1851	0
138	20240723	170100	6303449	1851	1851	1851	1851	0
139	20240723	170000	6303449	1851	1851	1851	1851	0
140	20240723	165900	6303449	1851	1851	1851	1851	0
141	20240723	165800	6303449	1851	1851	1851	1851	0
142	20240723	165700	6303449	1851	1851	1851	1851	0
143	20240723	165600	6303449	1851	1851	1851	1851	0
144	20240723	165500	6303449	1851	1851	1851	1851	0
145	20240723	165400	6303449	1851	1851	1851	1851	0
146	20240723	165300	6303449	1851	1851	1851	1851	0
147	20240723	165200	6303449	1851	1851	1851	1851	0
148	20240723	165100	6303449	1851	1851	1851	1851	0
149	20240723	165000	6303449	1851	1851	1851	1851	0
150	20240723	164900	6303449	1851	1851	1851	1851	0
151	20240723	164800	6303449	1851	1851	1851	1851	0
152	20240723	164700	6303449	1851	1851	1851	1851	11
153	20240723	164600	6303449	1851	1851	1851	1851	0
154	20240723	164500	6303449	1851	1851	1851	1851	0
155	20240723	164400	6303449	1851	1851	1851	1851	0
156	20240723	164300	6303449	1851	1851	1851	1851	0
157	20240723	164200	6303449	1851	1851	1851	1851	0
158	20240723	164100	6303449	1851	1851	1851	1851	0
159	20240723	164000	6303449	1851	1851	1851	1851	0
160	20240723	163900	6303449	1851	1851	1851	1851	0
161	20240723	163800	6303449	1851	1851	1851	1851	0
162	20240723	163700	6303449	1851	1851	1851	1851	0
163	20240723	163600	6303449	1851	1851	1851	1851	0
164	20240723	163500	6303449	1851	1851	1851	1851	0
165	20240723	163400	6303449	1851	1851	1851	1851	0
166	20240723	163300	6303449	1851	1851	1851	1851	0
167	20240723	163200	6303449	1851	1851	1851	1851	0
168	20240723	163100	6303449	1851	1851	1851	1851	0
169	20240723	163000	6303449	1851	1851	1851	1851	0
170	20240723	162900	6303449	1851	1851	1851	1851	0
171	20240723	162800	6303449	1851	1851	1851	1851	0
172	20240723	162700	6303449	1851	1851	1851	1851	0
173	20240723	162600	6303449	1851	1851	1851	1851	0
174	20240723	162500	6303449	1851	1851	1851	1851	0
175	20240723	162400	6303449	1851	1851	1851	1851	0
176	20240723	162300	6303449	1851	1851	1851	1851	0
177	20240723	162200	6303449	1851	1851	1851	1851	0
178	20240723	162100	6303449	1851	1851	1851	1851	0
179	20240723	162000	6303449	1851	1851	1851	1851	0
180	20240723	161900	6303449	1851	1851	1851	1851	0
181	20240723	161800	6303449	1851	1851	1851	1851	0
182	20240723	161700	6303449	1851	1851	1851	1851	11
183	20240723	161600	6303449	1851	1851	1851	1851	0
184	20240723	161500	6303449	1851	1851	1851	1851	0
185	20240723	161400	6303449	1851	1851	1851	1851	0
186	20240723	161300	6303449	1851	1851	1851	1851	0
187	20240723	161200	6303449	1851	1851	1851	1851	0
188	20240723	161100	6303449	1851	1851	1851	1851	0
189	20240723	161000	6303449	1851	1851	1851	1851	0
190	20240723	160900	6303449	1851	1851	1851	1851	0
191	20240723	160800	6303449	1851	1851	1851	1851	0
192	20240723	160700	6303449	1851	1851	1851	1851	0
193	20240723	160600	6303449	1851	1851	1851	1851	0
194	20240723	160500	6303449	1851	1851	1851	1851	0
195	20240723	160400	6303449	1851	1851	1851	1851	0
196	20240723	160300	6303449	1851	1851	1851	1851	0
197	20240723	160200	6303449	1851	1851	1851	1851	0
198	20240723	160100	6303449	1851	1851	1851	1851	0
199	20240723	160000	6303449	1851	1851	1851	1851	0
200	20240723	155900	6303449	1851	1851	1851	1851	0
201	20240723	155800	6303449	1851	1851	1851	1851	0
202	20240723	155700	6303449	1851	1851	1851	1851	0
203	20240723	155600	6303449	1851	1851	1851	1851	0
204	20240723	155500	6303449	1851	1851	1851	1851	0
205	20240723	155400	6303449	1851	1851	1851	1851	0
206	20240723	155300	6303449	1851	1851	1851	1851	0
207	20240723	155200	6303449	1851	1851	1851	1851	0
208	20240723	155100	6303449	1851	1851	1851	1851	0
209	20240723	155000	6303449	1851	1851	1851	1851	0
210	20240723	154900	6303449	1851	1851	1851	1851	0
211	20240723	154800	6303449	1851	1851	1851	1851	0
212	20240723	154700	6303449	1851	1851	1851	1851	11
213	20240723	154600	6303449	1851	1851	1851	1851	0
214	20240723	154500	6303449	1851	1851	1851	1851	0
215	20240723	154400	6303449	1851	1851	1851	1851	0
216	20240723	154300	6303449	1851	1851	1851	1851	0
217	20240723	154200	6303449	1851	1851	1851	1851	0
218	20240723	154100	6303449	1851	1851	1851	1851	0
219	20240723	154000	6303449	1851	1851	1851	1851	0
220	20240723	153900	6303449	1851	1851	1851	1851	0
221	20240723	153800	6303449	1851	1851	1851	1851	0
222	20240723	153700	6303449	1851	1851	1851	1851	0
223	20240723	153600	6303449	1851	1851	1851	1851	0
224	20240723	153500	6303449	1851	1851	1851	1851	0
225	20240723	153400	6303449	1851	1851	1851	1851	0
226	20240723	153300	6303449	1851	1851	1851	1851	0
227	20240723	153200	6303449	1851	1851	1851	1851	0
228	20240723	153100	6303449	1851	1851	1851	1851	0
229	20240723	153000	6303449	1851	1851	1851	1851	11
230	20240723	152900	6283088	1851	1851	1851	1851	0
231	20240723	152800	6283088	1851	1851	1851	1851	0
232	20240723	152700	6283088	1851	1851	1851	1851	0
233	20240723	152600	6283088	1851	1851	1851	1851	0
234	20240723	152500	6283088	1851	1851	1851	1851	0
235	20240723	152400	6283088	1851	1851	1851	1851	0
236	20240723	152300	6283088	1851	1851	1851	1851	0
237	20240723	152200	6283088	1851	1851	1851	1851	0
238	20240723	152100	6283088	1851	1851	1851	1851	0
239	20240723	152000	6283088	1851	1851	1851	1851	0
240	20240723	151900	6283088	1851	1851	1851	1851	0
241	20240723	151800	6283088	1851	1851	1851	1851	0
242	20240723	151700	6283088	1851	1851	1851	1851	0
243	20240723	151600	6283088	1851	1851	1851	1851	0
244	20240723	151500	6283088	1851	1851	1851	1851	0
245	20240723	151400	6283088	1851	1851	1851	1851	0
246	20240723	151300	6283088	1851	1851	1851	1851	0
247	20240723	151200	6283088	1851	1851	1851	1851	0
248	20240723	151100	6283088	1851	1850	1851	1850	2
249	20240723	151000	6279387	1847	1847	1847	1847	0
250	20240723	150900	6279387	1847	1847	1847	1847	0
251	20240723	150800	6279387	1847	1847	1847	1847	0
252	20240723	150700	6279387	1847	1847	1847	1847	0
253	20240723	150600	6279387	1847	1847	1847	1847	0
254	20240723	150500	6279387	1847	1847	1847	1847	0
255	20240723	150400	6279387	1847	1847	1847	1847	0
256	20240723	150300	6279387	1847	1847	1847	1847	1
257	20240723	150200	6277540	1847	1847	1847	1847	0
258	20240723	150100	6277540	1847	1847	1847	1847	0
259	20240723	150000	6277540	1847	1847	1847	1847	0
260	20240723	145900	6277540	1847	1847	1847	1847	10
261	20240723	145800	6259070	1847	1847	1847	1847	0
262	20240723	145700	6259070	1847	1847	1847	1847	0
263	20240723	145600	6259070	1847	1847	1847	1847	0
264	20240723	145500	6259070	1847	1847	1847	1847	0
265	20240723	145400	6259070	1847	1847	1847	1847	0
266	20240723	145300	6259070	1847	1847	1847	1847	0
267	20240723	145200	6259070	1847	1847	1847	1847	0
268	20240723	145100	6259070	1847	1847	1847	1847	0
269	20240723	145000	6259070	1847	1847	1847	1847	0
270	20240723	144900	6259070	1847	1847	1847	1847	0
271	20240723	144800	6259070	1847	1847	1847	1847	0
272	20240723	144700	6259070	1847	1847	1847	1847	0
273	20240723	144600	6259070	1847	1847	1847	1847	0
274	20240723	144500	6259070	1847	1847	1847	1847	0
275	20240723	144400	6259070	1847	1847	1847	1847	3
276	20240723	144300	6253529	1847	1847	1847	1847	0
277	20240723	144200	6253529	1847	1847	1847	1847	0
278	20240723	144100	6253529	1847	1847	1847	1847	0
279	20240723	144000	6253529	1847	1847	1847	1847	0
280	20240723	143900	6253529	1847	1847	1847	1847	0
281	20240723	143800	6253529	1847	1847	1847	1847	0
282	20240723	143700	6253529	1847	1847	1847	1847	0
283	20240723	143600	6253529	1847	1847	1847	1847	0
284	20240723	143500	6253529	1847	1847	1847	1847	0
285	20240723	143400	6253529	1847	1847	1847	1847	170
286	20240723	143300	5939539	1847	1847	1847	1847	0
287	20240723	143200	5939539	1847	1847	1847	1847	100
288	20240723	143100	5754839	1847	1847	1847	1847	206
289	20240723	143000	5374357	1847	1847	1847	1847	0
290	20240723	142900	5374357	1847	1847	1847	1847	0
291	20240723	142800	5374357	1847	1847	1847	1847	0
292	20240723	142700	5374357	1847	1847	1847	1847	0
293	20240723	142600	5374357	1847	1847	1847	1847	0
294	20240723	142500	5374357	1847	1847	1847	1847	0
295	20240723	142400	5374357	1847	1847	1847	1847	0
296	20240723	142300	5374357	1847	1847	1847	1847	0
297	20240723	142200	5374357	1847	1847	1847	1847	0
298	20240723	142100	5374357	1847	1847	1847	1847	0
299	20240723	142000	5374357	1847	1847	1847	1847	0
300	20240723	141900	5374357	1847	1847	1847	1847	0
301	20240723	141800	5374357	1847	1847	1847	1847	0
302	20240723	141700	5374357	1847	1847	1847	1847	0
303	20240723	141600	5374357	1847	1847	1847	1847	0
304	20240723	141500	5374357	1847	1847	1847	1847	0
305	20240723	141400	5374357	1847	1847	1847	1847	0
306	20240723	141300	5374357	1847	1847	1847	1847	0
307	20240723	141200	5374357	1847	1847	1847	1847	0
308	20240723	141100	5374357	1847	1847	1847	1847	0
309	20240723	141000	5374357	1847	1847	1847	1847	0
310	20240723	140900	5374357	1847	1847	1847	1847	0
311	20240723	140800	5374357	1847	1847	1847	1847	0
312	20240723	140700	5374357	1847	1847	1847	1847	0
313	20240723	140600	5374357	1847	1847	1847	1847	0
314	20240723	140500	5374357	1847	1847	1847	1847	0
315	20240723	140400	5374357	1847	1847	1847	1847	0
316	20240723	140300	5374357	1847	1847	1847	1847	0
317	20240723	140200	5374357	1847	1847	1847	1847	0
318	20240723	140100	5374357	1847	1847	1847	1847	0
319	20240723	140000	5374357	1847	1847	1847	1847	0
320	20240723	135900	5374357	1847	1847	1847	1847	0
321	20240723	135800	5374357	1847	1847	1847	1847	0
322	20240723	135700	5374357	1847	1847	1847	1847	0
323	20240723	135600	5374357	1847	1847	1847	1847	0
324	20240723	135500	5374357	1847	1847	1847	1847	0
325	20240723	135400	5374357	1847	1847	1847	1847	0
326	20240723	135300	5374357	1847	1847	1847	1847	0
327	20240723	135200	5374357	1847	1847	1847	1847	0
328	20240723	135100	5374357	1847	1847	1847	1847	0
329	20240723	135000	5374357	1847	1847	1847	1847	0
330	20240723	134900	5374357	1847	1847	1847	1847	0
331	20240723	134800	5374357	1847	1847	1847	1847	0
332	20240723	134700	5374357	1847	1847	1847	1847	0
333	20240723	134600	5374357	1847	1847	1847	1847	0
334	20240723	134500	5374357	1847	1847	1847	1847	0
335	20240723	134400	5374357	1847	1847	1847	1847	0
336	20240723	134300	5374357	1847	1847	1847	1847	0
337	20240723	134200	5374357	1847	1847	1847	1847	0
338	20240723	134100	5374357	1847	1847	1847	1847	0
339	20240723	134000	5374357	1847	1847	1847	1847	0
340	20240723	133900	5374357	1847	1847	1847	1847	0
341	20240723	133800	5374357	1847	1847	1847	1847	0
342	20240723	133700	5374357	1847	1847	1847	1847	0
343	20240723	133600	5374357	1847	1847	1847	1847	0
344	20240723	133500	5374357	1847	1847	1847	1847	0
345	20240723	133400	5374357	1847	1847	1847	1847	0
346	20240723	133300	5374357	1847	1847	1847	1847	0
347	20240723	133200	5374357	1847	1849	1849	1847	42
348	20240723	133100	5296779	1851	1851	1851	1851	0
349	20240723	133000	5296779	1851	1851	1851	1851	0
350	20240723	132900	5296779	1851	1851	1851	1851	0
351	20240723	132800	5296779	1851	1851	1851	1851	0
352	20240723	132700	5296779	1851	1851	1851	1851	0
353	20240723	132600	5296779	1851	1851	1851	1851	0
354	20240723	132500	5296779	1851	1851	1851	1851	0
355	20240723	132400	5296779	1851	1851	1851	1851	0
356	20240723	132300	5296779	1851	1851	1851	1851	0
357	20240723	132200	5296779	1851	1851	1851	1851	0
358	20240723	132100	5296779	1851	1851	1851	1851	0
359	20240723	132000	5296779	1851	1851	1851	1851	0
360	20240723	131900	5296779	1851	1851	1851	1851	0
361	20240723	131800	5296779	1851	1851	1851	1851	0
362	20240723	131700	5296779	1851	1851	1851	1851	0
363	20240723	131600	5296779	1851	1851	1851	1851	0
364	20240723	131500	5296779	1851	1851	1851	1851	0
365	20240723	131400	5296779	1851	1851	1851	1851	0
366	20240723	131300	5296779	1851	1851	1851	1851	0
367	20240723	131200	5296779	1851	1851	1851	1851	0
368	20240723	131100	5296779	1851	1851	1851	1851	0
369	20240723	131000	5296779	1851	1851	1851	1851	0
370	20240723	130900	5296779	1851	1849	1851	1849	4
371	20240723	130800	5289381	1847	1847	1847	1847	0
372	20240723	130700	5289381	1847	1847	1847	1847	0
373	20240723	130600	5289381	1847	1847	1847	1847	0
374	20240723	130500	5289381	1847	1847	1847	1847	0
375	20240723	130400	5289381	1847	1847	1847	1847	0
376	20240723	130300	5289381	1847	1847	1847	1847	0
377	20240723	130200	5289381	1847	1847	1847	1847	0
378	20240723	130100	5289381	1847	1847	1847	1847	0
379	20240723	130000	5289381	1847	1847	1847	1847	0
380	20240723	125900	5289381	1847	1847	1847	1847	0
381	20240723	125800	5289381	1847	1847	1847	1847	0
382	20240723	125700	5289381	1847	1847	1847	1847	0
383	20240723	125600	5289381	1847	1847	1847	1847	108
384	20240723	125500	5089905	1847	1847	1847	1847	0
385	20240723	125400	5089905	1847	1847	1847	1847	0
386	20240723	125300	5089905	1847	1847	1847	1847	0
387	20240723	125200	5089905	1847	1847	1847	1847	0
388	20240723	125100	5089905	1847	1847	1847	1847	0
389	20240723	125000	5089905	1847	1847	1847	1847	0
390	20240723	124900	5089905	1847	1847	1847	1847	0
391	20240723	124800	5089905	1847	1847	1847	1847	0
392	20240723	124700	5089905	1847	1847	1847	1847	0
393	20240723	124600	5089905	1847	1847	1847	1847	0
394	20240723	124500	5089905	1847	1847	1847	1847	0
395	20240723	124400	5089905	1847	1847	1847	1847	0
396	20240723	124300	5089905	1847	1847	1847	1847	0
397	20240723	124200	5089905	1847	1847	1847	1847	0
398	20240723	124100	5089905	1847	1847	1847	1847	0
399	20240723	124000	5089905	1847	1847	1847	1847	0
400	20240723	123900	5089905	1847	1847	1847	1847	0
401	20240723	123800	5089905	1847	1847	1847	1847	0
402	20240723	123700	5089905	1847	1847	1847	1847	0
403	20240723	123600	5089905	1847	1847	1847	1847	0
404	20240723	123500	5089905	1847	1847	1847	1847	0
405	20240723	123400	5089905	1847	1847	1847	1847	0
406	20240723	123300	5089905	1847	1847	1847	1847	0
407	20240723	123200	5089905	1847	1847	1847	1847	0
408	20240723	123100	5089905	1847	1847	1847	1847	0
409	20240723	123000	5089905	1847	1847	1847	1847	139
410	20240723	122900	4833172	1847	1845	1847	1845	1000
411	20240723	122800	2986222	1844	1839	1844	1839	487
412	20240723	122700	2089634	1844	1844	1844	1844	0
413	20240723	122600	2089634	1844	1844	1844	1844	0
414	20240723	122500	2089634	1844	1844	1844	1844	0
415	20240723	122400	2089634	1844	1844	1844	1844	0
416	20240723	122300	2089634	1844	1844	1844	1844	0
417	20240723	122200	2089634	1844	1844	1844	1844	0
418	20240723	122100	2089634	1844	1844	1844	1844	0
419	20240723	122000	2089634	1844	1844	1844	1844	0
420	20240723	121900	2089634	1844	1844	1844	1844	0
421	20240723	121800	2089634	1844	1844	1844	1844	0
422	20240723	121700	2089634	1844	1844	1844	1844	0
423	20240723	121600	2089634	1844	1844	1844	1844	0
424	20240723	121500	2089634	1844	1844	1844	1844	0
425	20240723	121400	2089634	1844	1844	1844	1844	0
426	20240723	121300	2089634	1844	1844	1844	1844	0
427	20240723	121200	2089634	1844	1844	1844	1844	0
428	20240723	121100	2089634	1844	1844	1844	1844	0
429	20240723	121000	2089634	1844	1844	1844	1844	0
430	20240723	120900	2089634	1844	1844	1844	1844	0
431	20240723	120800	2089634	1844	1844	1844	1844	0
432	20240723	120700	2089634	1844	1844	1844	1844	0
433	20240723	120600	2089634	1844	1844	1844	1844	0
434	20240723	120500	2089634	1844	1844	1844	1844	0
435	20240723	120400	2089634	1844	1844	1844	1844	0
436	20240723	120300	2089634	1844	1844	1844	1844	0
437	20240723	120200	2089634	1844	1844	1844	1844	0
438	20240723	120100	2089634	1844	1844	1844	1844	0
439	20240723	120000	2089634	1844	1844	1844	1844	1
440	20240723	115900	2087790	1823	1823	1823	1823	0
441	20240723	115800	2087790	1823	1823	1823	1823	0
442	20240723	115700	2087790	1823	1823	1823	1823	0
443	20240723	115600	2087790	1823	1823	1823	1823	1
444	20240723	115500	2085967	1847	1847	1847	1847	0
445	20240723	115400	2085967	1847	1847	1847	1847	0
446	20240723	115300	2085967	1847	1847	1847	1847	0
447	20240723	115200	2085967	1847	1847	1847	1847	0
448	20240723	115100	2085967	1847	1847	1847	1847	0
449	20240723	115000	2085967	1847	1847	1847	1847	0
450	20240723	114900	2085967	1847	1847	1847	1847	0
451	20240723	114800	2085967	1847	1847	1847	1847	0
452	20240723	114700	2085967	1847	1847	1847	1847	0
453	20240723	114600	2085967	1847	1847	1847	1847	0
454	20240723	114500	2085967	1847	1847	1847	1847	0
455	20240723	114400	2085967	1847	1847	1847	1847	0
456	20240723	114300	2085967	1847	1847	1847	1847	0
457	20240723	114200	2085967	1847	1847	1847	1847	0
458	20240723	114100	2085967	1847	1847	1847	1847	0
459	20240723	114000	2085967	1847	1847	1847	1847	0
460	20240723	113900	2085967	1847	1847	1847	1847	0
461	20240723	113800	2085967	1847	1847	1847	1847	0
462	20240723	113700	2085967	1847	1847	1847	1847	0
463	20240723	113600	2085967	1847	1847	1847	1847	0
464	20240723	113500	2085967	1847	1847	1847	1847	0
465	20240723	113400	2085967	1847	1847	1847	1847	0
466	20240723	113300	2085967	1847	1847	1847	1847	0
467	20240723	113200	2085967	1847	1847	1847	1847	0
468	20240723	113100	2085967	1847	1847	1847	1847	0
469	20240723	113000	2085967	1847	1847	1847	1847	0
470	20240723	112900	2085967	1847	1847	1847	1847	0
471	20240723	112800	2085967	1847	1847	1847	1847	0
472	20240723	112700	2085967	1847	1847	1847	1847	0
473	20240723	112600	2085967	1847	1847	1847	1847	1
474	20240723	112500	2084120	1845	1845	1845	1845	0
475	20240723	112400	2084120	1845	1845	1845	1845	0
476	20240723	112300	2084120	1845	1845	1845	1845	0
477	20240723	112200	2084120	1845	1845	1845	1845	0
478	20240723	112100	2084120	1845	1845	1845	1845	0
479	20240723	112000	2084120	1845	1845	1845	1845	0
480	20240723	111900	2084120	1845	1845	1845	1845	0
481	20240723	111800	2084120	1845	1845	1845	1845	0
482	20240723	111700	2084120	1845	1845	1845	1845	0
483	20240723	111600	2084120	1845	1845	1845	1845	0
484	20240723	111500	2084120	1845	1845	1845	1845	1
485	20240723	111400	2082275	1824	1824	1824	1824	0
486	20240723	111300	2082275	1824	1824	1824	1824	0
487	20240723	111200	2082275	1824	1824	1824	1824	0
488	20240723	111100	2082275	1824	1824	1824	1824	2
489	20240723	111000	2078627	1823	1823	1823	1823	0
490	20240723	110900	2078627	1823	1823	1823	1823	109
491	20240723	110800	1879920	1823	1823	1823	1823	0
492	20240723	110700	1879920	1823	1823	1823	1823	0
493	20240723	110600	1879920	1823	1823	1823	1823	0
494	20240723	110500	1879920	1823	1823	1823	1823	0
495	20240723	110400	1879920	1823	1823	1823	1823	0
496	20240723	110300	1879920	1823	1823	1823	1823	0
497	20240723	110200	1879920	1823	1823	1823	1823	0
498	20240723	110100	1879920	1823	1823	1823	1823	0
499	20240723	110000	1879920	1823	1823	1823	1823	108
500	20240723	105900	1683036	1824	1824	1824	1824	0
501	20240723	105800	1683036	1824	1824	1824	1824	0
502	20240723	105700	1683036	1824	1824	1824	1824	0
503	20240723	105600	1683036	1824	1824	1824	1824	0
504	20240723	105500	1683036	1824	1824	1824	1824	27
505	20240723	105400	1633788	1849	1849	1849	1849	0
506	20240723	105300	1633788	1849	1849	1849	1849	0
507	20240723	105200	1633788	1849	1849	1849	1849	0
508	20240723	105100	1633788	1849	1849	1849	1849	0
509	20240723	105000	1633788	1849	1849	1849	1849	0
510	20240723	104900	1633788	1849	1849	1849	1849	0
511	20240723	104800	1633788	1849	1849	1849	1849	0
512	20240723	104700	1633788	1849	1849	1849	1849	0
513	20240723	104600	1633788	1849	1849	1849	1849	0
514	20240723	104500	1633788	1849	1849	1849	1849	0
515	20240723	104400	1633788	1849	1849	1849	1849	0
516	20240723	104300	1633788	1849	1849	1849	1849	0
517	20240723	104200	1633788	1849	1849	1849	1849	0
518	20240723	104100	1633788	1849	1849	1849	1849	0
519	20240723	104000	1633788	1849	1849	1849	1849	0
520	20240723	103900	1633788	1849	1849	1849	1849	0
521	20240723	103800	1633788	1849	1849	1849	1849	0
522	20240723	103700	1633788	1849	1849	1849	1849	0
523	20240723	103600	1633788	1849	1849	1849	1849	0
524	20240723	103500	1633788	1849	1849	1849	1849	0
525	20240723	103400	1633788	1849	1849	1849	1849	0
526	20240723	103300	1633788	1849	1849	1849	1849	0
527	20240723	103200	1633788	1849	1849	1849	1849	0
528	20240723	103100	1633788	1849	1849	1849	1849	0
529	20240723	103000	1633788	1849	1849	1849	1849	0
530	20240723	102900	1633788	1849	1849	1849	1849	0
531	20240723	102800	1633788	1849	1849	1849	1849	0
532	20240723	102700	1633788	1849	1849	1849	1849	0
533	20240723	102600	1633788	1849	1849	1849	1849	0
534	20240723	102500	1633788	1849	1849	1849	1849	0
535	20240723	102400	1633788	1849	1849	1849	1849	0
536	20240723	102300	1633788	1849	1849	1849	1849	0
537	20240723	102200	1633788	1849	1849	1849	1849	0
538	20240723	102100	1633788	1849	1849	1849	1849	0
539	20240723	102000	1633788	1849	1849	1849	1849	0
540	20240723	101900	1633788	1849	1849	1849	1849	0
541	20240723	101800	1633788	1849	1849	1849	1849	1
542	20240723	101700	1631939	1823	1823	1823	1823	0
543	20240723	101600	1631939	1823	1823	1823	1823	1
544	20240723	101500	1630116	1851	1851	1851	1851	0
545	20240723	101400	1630116	1851	1851	1851	1851	0
546	20240723	101300	1630116	1851	1851	1851	1851	0
547	20240723	101200	1630116	1851	1851	1851	1851	0
548	20240723	101100	1630116	1851	1851	1851	1851	0
549	20240723	101000	1630116	1851	1851	1851	1851	1
550	20240723	100900	1628265	1853	1853	1853	1853	0
551	20240723	100800	1628265	1853	1853	1853	1853	0
552	20240723	100700	1628265	1853	1853	1853	1853	0
553	20240723	100600	1628265	1853	1853	1853	1853	0
554	20240723	100500	1628265	1853	1853	1853	1853	2
555	20240723	100400	1624559	1853	1853	1853	1853	0
556	20240723	100300	1624559	1853	1853	1853	1853	0
557	20240723	100200	1624559	1853	1853	1853	1853	0
558	20240723	100100	1624559	1853	1840	1853	1840	7
559	20240723	100000	1611627	1840	1840	1840	1840	0
560	20240723	095900	1611627	1840	1840	1840	1840	1
561	20240723	095800	1609787	1840	1840	1840	1840	0
562	20240723	095700	1609787	1840	1840	1840	1840	0
563	20240723	095600	1609787	1840	1840	1840	1840	0
564	20240723	095500	1609787	1840	1836	1840	1836	5
565	20240723	095400	1600599	1854	1854	1854	1854	0
566	20240723	095300	1600599	1854	1854	1854	1854	0
567	20240723	095200	1600599	1854	1854	1854	1854	0
568	20240723	095100	1600599	1854	1854	1854	1854	0
569	20240723	095000	1600599	1854	1854	1854	1854	0
570	20240723	094900	1600599	1854	1854	1854	1854	0
571	20240723	094800	1600599	1854	1854	1854	1854	0
572	20240723	094700	1600599	1854	1854	1854	1854	0
573	20240723	094600	1600599	1854	1854	1854	1854	0
574	20240723	094500	1600599	1854	1854	1854	1854	0
575	20240723	094400	1600599	1854	1854	1854	1854	0
576	20240723	094300	1600599	1854	1854	1854	1854	0
577	20240723	094200	1600599	1854	1854	1854	1854	0
578	20240723	094100	1600599	1854	1854	1854	1854	0
579	20240723	094000	1600599	1854	1854	1854	1854	0
580	20240723	093900	1600599	1854	1854	1854	1854	0
581	20240723	093800	1600599	1854	1854	1854	1854	0
582	20240723	093700	1600599	1854	1854	1854	1854	0
583	20240723	093600	1600599	1854	1854	1854	1854	1
584	20240723	093500	1598745	1824	1823	1824	1823	146
585	20240723	093400	1332487	1823	1823	1823	1823	0
586	20240723	093300	1332487	1823	1823	1823	1823	0
587	20240723	093200	1332487	1823	1823	1823	1823	0
588	20240723	093100	1332487	1823	1823	1823	1823	0
589	20240723	093000	1332487	1823	1823	1823	1823	49
590	20240723	092900	1243160	1823	1823	1823	1823	0
591	20240723	092800	1243160	1823	1823	1823	1823	0
592	20240723	092700	1243160	1823	1823	1823	1823	0
593	20240723	092600	1243160	1823	1823	1823	1823	0
594	20240723	092500	1243160	1823	1823	1823	1823	0
595	20240723	092400	1243160	1823	1823	1823	1823	0
596	20240723	092300	1243160	1823	1823	1823	1823	0
597	20240723	092200	1243160	1823	1823	1823	1823	0
598	20240723	092100	1243160	1823	1823	1823	1823	0
599	20240723	092000	1243160	1823	1823	1823	1823	0
600	20240723	091900	1243160	1823	1823	1823	1823	0
601	20240723	091800	1243160	1823	1823	1823	1823	0
602	20240723	091700	1243160	1823	1823	1823	1823	500
603	20240723	091600	331660	1821	1821	1821	1821	0
604	20240723	091500	331660	1821	1821	1821	1821	0
605	20240723	091400	331660	1821	1821	1821	1821	0
606	20240723	091300	331660	1821	1821	1821	1821	0
607	20240723	091200	331660	1821	1821	1821	1821	1
608	20240723	091100	329839	1823	1823	1823	1823	0
609	20240723	091000	329839	1823	1823	1823	1823	0
610	20240723	090900	329839	1823	1823	1823	1823	0
611	20240723	090800	329839	1823	1823	1823	1823	0
612	20240723	090700	329839	1823	1823	1823	1823	0
613	20240723	090600	329839	1823	1823	1823	1823	0
614	20240723	090500	329839	1823	1823	1823	1823	0
615	20240723	090400	329839	1823	1823	1823	1823	0
616	20240723	090300	329839	1823	1823	1823	1823	0
617	20240723	090200	329839	1823	1822	1823	1822	125
618	20240723	090100	102088	1823	1823	1823	1823	0
619	20240723	090000	102088	1823	1823	1823	1823	56