KissMeData/242040/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204600	178648893	1884	1884	1884	1884	5701
3	20240723	204500	178648893	1884	1884	1884	1884	0
4	20240723	204400	178648893	1884	1884	1884	1884	0
5	20240723	204300	178648893	1884	1884	1884	1884	0
6	20240723	204200	178648893	1884	1884	1884	1884	0
7	20240723	204100	178648893	1884	1884	1884	1884	0
8	20240723	204000	178648893	1884	1884	1884	1884	0
9	20240723	203900	178648893	1884	1884	1884	1884	0
10	20240723	203800	178648893	1884	1884	1884	1884	0
11	20240723	203700	178648893	1884	1884	1884	1884	0
12	20240723	203600	178648893	1884	1884	1884	1884	0
13	20240723	203500	178648893	1884	1884	1884	1884	0
14	20240723	203400	178648893	1884	1884	1884	1884	0
15	20240723	203300	178648893	1884	1884	1884	1884	0
16	20240723	203200	178648893	1884	1884	1884	1884	0
17	20240723	203100	178648893	1884	1884	1884	1884	0
18	20240723	203000	178648893	1884	1884	1884	1884	0
19	20240723	202900	178648893	1884	1884	1884	1884	0
20	20240723	202800	178648893	1884	1884	1884	1884	0
21	20240723	202700	178648893	1884	1884	1884	1884	0
22	20240723	202600	178648893	1884	1884	1884	1884	0
23	20240723	202500	178648893	1884	1884	1884	1884	0
24	20240723	202400	178648893	1884	1884	1884	1884	0
25	20240723	202300	178648893	1884	1884	1884	1884	0
26	20240723	202200	178648893	1884	1884	1884	1884	0
27	20240723	202100	178648893	1884	1884	1884	1884	0
28	20240723	202000	178648893	1884	1884	1884	1884	0
29	20240723	201900	178648893	1884	1884	1884	1884	0
30	20240723	201800	178648893	1884	1884	1884	1884	0
31	20240723	201700	178648893	1884	1884	1884	1884	0
32	20240723	201600	178648893	1884	1884	1884	1884	5701
33	20240723	201500	178648893	1884	1884	1884	1884	0
34	20240723	201400	178648893	1884	1884	1884	1884	0
35	20240723	201300	178648893	1884	1884	1884	1884	0
36	20240723	201200	178648893	1884	1884	1884	1884	0
37	20240723	201100	178648893	1884	1884	1884	1884	0
38	20240723	201000	178648893	1884	1884	1884	1884	0
39	20240723	200900	178648893	1884	1884	1884	1884	0
40	20240723	200800	178648893	1884	1884	1884	1884	0
41	20240723	200700	178648893	1884	1884	1884	1884	0
42	20240723	200600	178648893	1884	1884	1884	1884	0
43	20240723	200500	178648893	1884	1884	1884	1884	0
44	20240723	200400	178648893	1884	1884	1884	1884	0
45	20240723	200300	178648893	1884	1884	1884	1884	0
46	20240723	200200	178648893	1884	1884	1884	1884	0
47	20240723	200100	178648893	1884	1884	1884	1884	0
48	20240723	200000	178648893	1884	1884	1884	1884	0
49	20240723	195900	178648893	1884	1884	1884	1884	0
50	20240723	195800	178648893	1884	1884	1884	1884	0
51	20240723	195700	178648893	1884	1884	1884	1884	0
52	20240723	195600	178648893	1884	1884	1884	1884	0
53	20240723	195500	178648893	1884	1884	1884	1884	0
54	20240723	195400	178648893	1884	1884	1884	1884	0
55	20240723	195300	178648893	1884	1884	1884	1884	0
56	20240723	195200	178648893	1884	1884	1884	1884	0
57	20240723	195100	178648893	1884	1884	1884	1884	0
58	20240723	195000	178648893	1884	1884	1884	1884	0
59	20240723	194900	178648893	1884	1884	1884	1884	0
60	20240723	194800	178648893	1884	1884	1884	1884	0
61	20240723	194700	178648893	1884	1884	1884	1884	0
62	20240723	194600	178648893	1884	1884	1884	1884	5701
63	20240723	194500	178648893	1884	1884	1884	1884	0
64	20240723	194400	178648893	1884	1884	1884	1884	0
65	20240723	194300	178648893	1884	1884	1884	1884	0
66	20240723	194200	178648893	1884	1884	1884	1884	0
67	20240723	194100	178648893	1884	1884	1884	1884	0
68	20240723	194000	178648893	1884	1884	1884	1884	0
69	20240723	193900	178648893	1884	1884	1884	1884	0
70	20240723	193800	178648893	1884	1884	1884	1884	0
71	20240723	193700	178648893	1884	1884	1884	1884	0
72	20240723	193600	178648893	1884	1884	1884	1884	0
73	20240723	193500	178648893	1884	1884	1884	1884	0
74	20240723	193400	178648893	1884	1884	1884	1884	0
75	20240723	193300	178648893	1884	1884	1884	1884	0
76	20240723	193200	178648893	1884	1884	1884	1884	0
77	20240723	193100	178648893	1884	1884	1884	1884	0
78	20240723	193000	178648893	1884	1884	1884	1884	0
79	20240723	192900	178648893	1884	1884	1884	1884	0
80	20240723	192800	178648893	1884	1884	1884	1884	0
81	20240723	192700	178648893	1884	1884	1884	1884	0
82	20240723	192600	178648893	1884	1884	1884	1884	0
83	20240723	192500	178648893	1884	1884	1884	1884	0
84	20240723	192400	178648893	1884	1884	1884	1884	0
85	20240723	192300	178648893	1884	1884	1884	1884	0
86	20240723	192200	178648893	1884	1884	1884	1884	0
87	20240723	192100	178648893	1884	1884	1884	1884	0
88	20240723	192000	178648893	1884	1884	1884	1884	0
89	20240723	191900	178648893	1884	1884	1884	1884	0
90	20240723	191800	178648893	1884	1884	1884	1884	0
91	20240723	191700	178648893	1884	1884	1884	1884	0
92	20240723	191600	178648893	1884	1884	1884	1884	5701
93	20240723	191500	178648893	1884	1884	1884	1884	0
94	20240723	191400	178648893	1884	1884	1884	1884	0
95	20240723	191300	178648893	1884	1884	1884	1884	0
96	20240723	191200	178648893	1884	1884	1884	1884	0
97	20240723	191100	178648893	1884	1884	1884	1884	0
98	20240723	191000	178648893	1884	1884	1884	1884	0
99	20240723	190900	178648893	1884	1884	1884	1884	0
100	20240723	190800	178648893	1884	1884	1884	1884	0
101	20240723	190700	178648893	1884	1884	1884	1884	0
102	20240723	190600	178648893	1884	1884	1884	1884	0
103	20240723	190500	178648893	1884	1884	1884	1884	0
104	20240723	190400	178648893	1884	1884	1884	1884	0
105	20240723	190300	178648893	1884	1884	1884	1884	0
106	20240723	190200	178648893	1884	1884	1884	1884	0
107	20240723	190100	178648893	1884	1884	1884	1884	0
108	20240723	190000	178648893	1884	1884	1884	1884	0
109	20240723	185900	178648893	1884	1884	1884	1884	0
110	20240723	185800	178648893	1884	1884	1884	1884	0
111	20240723	185700	178648893	1884	1884	1884	1884	0
112	20240723	185600	178648893	1884	1884	1884	1884	0
113	20240723	185500	178648893	1884	1884	1884	1884	0
114	20240723	185400	178648893	1884	1884	1884	1884	0
115	20240723	185300	178648893	1884	1884	1884	1884	0
116	20240723	185200	178648893	1884	1884	1884	1884	0
117	20240723	185100	178648893	1884	1884	1884	1884	0
118	20240723	185000	178648893	1884	1884	1884	1884	0
119	20240723	184900	178648893	1884	1884	1884	1884	0
120	20240723	184800	178648893	1884	1884	1884	1884	0
121	20240723	184700	178648893	1884	1884	1884	1884	0
122	20240723	184600	178648893	1884	1884	1884	1884	5701
123	20240723	184500	178648893	1884	1884	1884	1884	0
124	20240723	184400	178648893	1884	1884	1884	1884	0
125	20240723	184300	178648893	1884	1884	1884	1884	0
126	20240723	184200	178648893	1884	1884	1884	1884	0
127	20240723	184100	178648893	1884	1884	1884	1884	0
128	20240723	184000	178648893	1884	1884	1884	1884	0
129	20240723	183900	178648893	1884	1884	1884	1884	0
130	20240723	183800	178648893	1884	1884	1884	1884	0
131	20240723	183700	178648893	1884	1884	1884	1884	0
132	20240723	183600	178648893	1884	1884	1884	1884	0
133	20240723	183500	178648893	1884	1884	1884	1884	0
134	20240723	183400	178648893	1884	1884	1884	1884	0
135	20240723	183300	178648893	1884	1884	1884	1884	0
136	20240723	183200	178648893	1884	1884	1884	1884	0
137	20240723	183100	178648893	1884	1884	1884	1884	0
138	20240723	183000	178648893	1884	1884	1884	1884	0
139	20240723	182900	178648893	1884	1884	1884	1884	0
140	20240723	182800	178648893	1884	1884	1884	1884	0
141	20240723	182700	178648893	1884	1884	1884	1884	0
142	20240723	182600	178648893	1884	1884	1884	1884	0
143	20240723	182500	178648893	1884	1884	1884	1884	0
144	20240723	182400	178648893	1884	1884	1884	1884	0
145	20240723	182300	178648893	1884	1884	1884	1884	0
146	20240723	182200	178648893	1884	1884	1884	1884	0
147	20240723	182100	178648893	1884	1884	1884	1884	0
148	20240723	182000	178648893	1884	1884	1884	1884	0
149	20240723	181900	178648893	1884	1884	1884	1884	0
150	20240723	181800	178648893	1884	1884	1884	1884	0
151	20240723	181700	178648893	1884	1884	1884	1884	0
152	20240723	181600	178648893	1884	1884	1884	1884	5701
153	20240723	181500	178648893	1884	1884	1884	1884	0
154	20240723	181400	178648893	1884	1884	1884	1884	0
155	20240723	181300	178648893	1884	1884	1884	1884	0
156	20240723	181200	178648893	1884	1884	1884	1884	0
157	20240723	181100	178648893	1884	1884	1884	1884	0
158	20240723	181000	178648893	1884	1884	1884	1884	0
159	20240723	180900	178648893	1884	1884	1884	1884	0
160	20240723	180800	178648893	1884	1884	1884	1884	0
161	20240723	180700	178648893	1884	1884	1884	1884	0
162	20240723	180600	178648893	1884	1884	1884	1884	0
163	20240723	180500	178648893	1884	1884	1884	1884	0
164	20240723	180400	178648893	1884	1884	1884	1884	0
165	20240723	180300	178648893	1884	1884	1884	1884	0
166	20240723	180200	178648893	1884	1884	1884	1884	0
167	20240723	180100	178648893	1884	1884	1884	1884	0
168	20240723	180000	178648893	1884	1884	1884	1884	0
169	20240723	175900	178648893	1884	1884	1884	1884	0
170	20240723	175800	178648893	1884	1884	1884	1884	0
171	20240723	175700	178648893	1884	1884	1884	1884	0
172	20240723	175600	178648893	1884	1884	1884	1884	0
173	20240723	175500	178648893	1884	1884	1884	1884	0
174	20240723	175400	178648893	1884	1884	1884	1884	0
175	20240723	175300	178648893	1884	1884	1884	1884	0
176	20240723	175200	178648893	1884	1884	1884	1884	0
177	20240723	175100	178648893	1884	1884	1884	1884	0
178	20240723	175000	178648893	1884	1884	1884	1884	0
179	20240723	174900	178648893	1884	1884	1884	1884	0
180	20240723	174800	178648893	1884	1884	1884	1884	0
181	20240723	174700	178648893	1884	1884	1884	1884	0
182	20240723	174600	178648893	1884	1884	1884	1884	5701
183	20240723	174500	178648893	1884	1884	1884	1884	0
184	20240723	174400	178648893	1884	1884	1884	1884	0
185	20240723	174300	178648893	1884	1884	1884	1884	0
186	20240723	174200	178648893	1884	1884	1884	1884	0
187	20240723	174100	178648893	1884	1884	1884	1884	0
188	20240723	174000	178648893	1884	1884	1884	1884	0
189	20240723	173900	178648893	1884	1884	1884	1884	0
190	20240723	173800	178648893	1884	1884	1884	1884	0
191	20240723	173700	178648893	1884	1884	1884	1884	0
192	20240723	173600	178648893	1884	1884	1884	1884	0
193	20240723	173500	178648893	1884	1884	1884	1884	0
194	20240723	173400	178648893	1884	1884	1884	1884	0
195	20240723	173300	178648893	1884	1884	1884	1884	0
196	20240723	173200	178648893	1884	1884	1884	1884	0
197	20240723	173100	178648893	1884	1884	1884	1884	0
198	20240723	173000	178648893	1884	1884	1884	1884	0
199	20240723	172900	178648893	1884	1884	1884	1884	0
200	20240723	172800	178648893	1884	1884	1884	1884	0
201	20240723	172700	178648893	1884	1884	1884	1884	0
202	20240723	172600	178648893	1884	1884	1884	1884	0
203	20240723	172500	178648893	1884	1884	1884	1884	0
204	20240723	172400	178648893	1884	1884	1884	1884	0
205	20240723	172300	178648893	1884	1884	1884	1884	0
206	20240723	172200	178648893	1884	1884	1884	1884	0
207	20240723	172100	178648893	1884	1884	1884	1884	0
208	20240723	172000	178648893	1884	1884	1884	1884	0
209	20240723	171900	178648893	1884	1884	1884	1884	0
210	20240723	171800	178648893	1884	1884	1884	1884	0
211	20240723	171700	178648893	1884	1884	1884	1884	0
212	20240723	171600	178648893	1884	1884	1884	1884	5701
213	20240723	171500	178648893	1884	1884	1884	1884	0
214	20240723	171400	178648893	1884	1884	1884	1884	0
215	20240723	171300	178648893	1884	1884	1884	1884	0
216	20240723	171200	178648893	1884	1884	1884	1884	0
217	20240723	171100	178648893	1884	1884	1884	1884	0
218	20240723	171000	178648893	1884	1884	1884	1884	0
219	20240723	170900	178648893	1884	1884	1884	1884	0
220	20240723	170800	178648893	1884	1884	1884	1884	0
221	20240723	170700	178648893	1884	1884	1884	1884	0
222	20240723	170600	178648893	1884	1884	1884	1884	0
223	20240723	170500	178648893	1884	1884	1884	1884	0
224	20240723	170400	178648893	1884	1884	1884	1884	0
225	20240723	170300	178648893	1884	1884	1884	1884	0
226	20240723	170200	178648893	1884	1884	1884	1884	0
227	20240723	170100	178648893	1884	1884	1884	1884	0
228	20240723	170000	178648893	1884	1884	1884	1884	0
229	20240723	165900	178648893	1884	1884	1884	1884	0
230	20240723	165800	178648893	1884	1884	1884	1884	0
231	20240723	165700	178648893	1884	1884	1884	1884	0
232	20240723	165600	178648893	1884	1884	1884	1884	0
233	20240723	165500	178648893	1884	1884	1884	1884	0
234	20240723	165400	178648893	1884	1884	1884	1884	0
235	20240723	165300	178648893	1884	1884	1884	1884	0
236	20240723	165200	178648893	1884	1884	1884	1884	0
237	20240723	165100	178648893	1884	1884	1884	1884	0
238	20240723	165000	178648893	1884	1884	1884	1884	0
239	20240723	164900	178648893	1884	1884	1884	1884	0
240	20240723	164800	178648893	1884	1884	1884	1884	0
241	20240723	164700	178648893	1884	1884	1884	1884	0
242	20240723	164600	178648893	1884	1884	1884	1884	5701
243	20240723	164500	178648893	1884	1884	1884	1884	0
244	20240723	164400	178648893	1884	1884	1884	1884	0
245	20240723	164300	178648893	1884	1884	1884	1884	0
246	20240723	164200	178648893	1884	1884	1884	1884	0
247	20240723	164100	178648893	1884	1884	1884	1884	0
248	20240723	164000	178648893	1884	1884	1884	1884	0
249	20240723	163900	178648893	1884	1884	1884	1884	0
250	20240723	163800	178648893	1884	1884	1884	1884	0
251	20240723	163700	178648893	1884	1884	1884	1884	0
252	20240723	163600	178648893	1884	1884	1884	1884	0
253	20240723	163500	178648893	1884	1884	1884	1884	0
254	20240723	163400	178648893	1884	1884	1884	1884	0
255	20240723	163300	178648893	1884	1884	1884	1884	0
256	20240723	163200	178648893	1884	1884	1884	1884	0
257	20240723	163100	178648893	1884	1884	1884	1884	0
258	20240723	163000	178648893	1884	1884	1884	1884	0
259	20240723	162900	178648893	1884	1884	1884	1884	0
260	20240723	162800	178648893	1884	1884	1884	1884	0
261	20240723	162700	178648893	1884	1884	1884	1884	0
262	20240723	162600	178648893	1884	1884	1884	1884	0
263	20240723	162500	178648893	1884	1884	1884	1884	0
264	20240723	162400	178648893	1884	1884	1884	1884	0
265	20240723	162300	178648893	1884	1884	1884	1884	0
266	20240723	162200	178648893	1884	1884	1884	1884	0
267	20240723	162100	178648893	1884	1884	1884	1884	0
268	20240723	162000	178648893	1884	1884	1884	1884	0
269	20240723	161900	178648893	1884	1884	1884	1884	0
270	20240723	161800	178648893	1884	1884	1884	1884	0
271	20240723	161700	178648893	1884	1884	1884	1884	0
272	20240723	161600	178648893	1884	1884	1884	1884	5701
273	20240723	161500	178648893	1884	1884	1884	1884	0
274	20240723	161400	178648893	1884	1884	1884	1884	0
275	20240723	161300	178648893	1884	1884	1884	1884	0
276	20240723	161200	178648893	1884	1884	1884	1884	0
277	20240723	161100	178648893	1884	1884	1884	1884	0
278	20240723	161000	178648893	1884	1884	1884	1884	0
279	20240723	160900	178648893	1884	1884	1884	1884	0
280	20240723	160800	178648893	1884	1884	1884	1884	0
281	20240723	160700	178648893	1884	1884	1884	1884	0
282	20240723	160600	178648893	1884	1884	1884	1884	0
283	20240723	160500	178648893	1884	1884	1884	1884	0
284	20240723	160400	178648893	1884	1884	1884	1884	0
285	20240723	160300	178648893	1884	1884	1884	1884	0
286	20240723	160200	178648893	1884	1884	1884	1884	0
287	20240723	160100	178648893	1884	1884	1884	1884	0
288	20240723	160000	178648893	1884	1884	1884	1884	0
289	20240723	155900	178648893	1884	1884	1884	1884	0
290	20240723	155800	178648893	1884	1884	1884	1884	0
291	20240723	155700	178648893	1884	1884	1884	1884	0
292	20240723	155600	178648893	1884	1884	1884	1884	0
293	20240723	155500	178648893	1884	1884	1884	1884	0
294	20240723	155400	178648893	1884	1884	1884	1884	0
295	20240723	155300	178648893	1884	1884	1884	1884	0
296	20240723	155200	178648893	1884	1884	1884	1884	0
297	20240723	155100	178648893	1884	1884	1884	1884	0
298	20240723	155000	178648893	1884	1884	1884	1884	0
299	20240723	154900	178648893	1884	1884	1884	1884	0
300	20240723	154800	178648893	1884	1884	1884	1884	0
301	20240723	154700	178648893	1884	1884	1884	1884	0
302	20240723	154600	178648893	1884	1884	1884	1884	5701
303	20240723	154500	178648893	1884	1884	1884	1884	0
304	20240723	154400	178648893	1884	1884	1884	1884	0
305	20240723	154300	178648893	1884	1884	1884	1884	0
306	20240723	154200	178648893	1884	1884	1884	1884	0
307	20240723	154100	178648893	1884	1884	1884	1884	0
308	20240723	154000	178648893	1884	1884	1884	1884	0
309	20240723	153900	178648893	1884	1884	1884	1884	0
310	20240723	153800	178648893	1884	1884	1884	1884	0
311	20240723	153700	178648893	1884	1884	1884	1884	0
312	20240723	153600	178648893	1884	1884	1884	1884	0
313	20240723	153500	178648893	1884	1884	1884	1884	0
314	20240723	153400	178648893	1884	1884	1884	1884	0
315	20240723	153300	178648893	1884	1884	1884	1884	0
316	20240723	153200	178648893	1884	1884	1884	1884	0
317	20240723	153100	178648893	1884	1884	1884	1884	0
318	20240723	153000	178648893	1884	1884	1884	1884	5701
319	20240723	152900	167908209	1892	1892	1892	1892	0
320	20240723	152800	167908209	1892	1892	1892	1892	0
321	20240723	152700	167908209	1892	1892	1892	1892	0
322	20240723	152600	167908209	1892	1892	1892	1892	0
323	20240723	152500	167908209	1892	1892	1892	1892	0
324	20240723	152400	167908209	1892	1892	1892	1892	0
325	20240723	152300	167908209	1892	1892	1892	1892	0
326	20240723	152200	167908209	1892	1892	1892	1892	0
327	20240723	152100	167908209	1892	1892	1892	1892	0
328	20240723	152000	167908209	1892	1892	1892	1892	0
329	20240723	151900	167908209	1892	1854	1893	1842	18173
330	20240723	151800	133907524	1854	1845	1854	1845	3839
331	20240723	151700	126824560	1842	1845	1845	1842	1868
332	20240723	151600	123380004	1845	1847	1847	1845	409
333	20240723	151500	122625357	1849	1847	1849	1847	20
334	20240723	151400	122588411	1847	1849	1849	1847	216
335	20240723	151300	122189255	1848	1854	1854	1848	5023
336	20240723	151200	112876741	1849	1854	1854	1849	2884
337	20240723	151100	107539982	1852	1856	1856	1852	842
338	20240723	151000	105979337	1855	1856	1856	1855	1285
339	20240723	150900	103595450	1869	1869	1869	1869	0
340	20240723	150800	103595450	1869	1855	1869	1855	787
341	20240723	150700	102134865	1855	1859	1859	1855	2761
342	20240723	150600	97011985	1859	1859	1859	1859	108
343	20240723	150500	96811213	1871	1871	1871	1871	0
344	20240723	150400	96811213	1871	1870	1871	1870	12
345	20240723	150300	96788771	1860	1860	1860	1860	524
346	20240723	150200	95814131	1860	1860	1860	1860	0
347	20240723	150100	95814131	1860	1860	1860	1860	34
348	20240723	150000	95750891	1860	1860	1860	1860	0
349	20240723	145900	95750891	1860	1860	1860	1860	1000
350	20240723	145800	93890891	1860	1860	1860	1860	0
351	20240723	145700	93890891	1860	1860	1860	1860	1000
352	20240723	145600	92030891	1860	1860	1860	1860	2
353	20240723	145500	92027171	1860	1860	1860	1860	0
354	20240723	145400	92027171	1860	1860	1860	1860	4765
355	20240723	145300	83164271	1872	1872	1872	1872	1
356	20240723	145200	83162399	1860	1860	1860	1860	227
357	20240723	145100	82740179	1860	1860	1860	1860	0
358	20240723	145000	82740179	1860	1860	1860	1860	0
359	20240723	144900	82740179	1860	1860	1860	1860	0
360	20240723	144800	82740179	1860	1860	1860	1860	0
361	20240723	144700	82740179	1860	1860	1860	1860	10
362	20240723	144600	82721579	1860	1860	1860	1860	0
363	20240723	144500	82721579	1860	1860	1860	1860	1000
364	20240723	144400	80861579	1861	1861	1861	1861	0
365	20240723	144300	80861579	1861	1861	1861	1861	500
366	20240723	144200	79931079	1869	1869	1869	1869	0
367	20240723	144100	79931079	1869	1869	1869	1869	0
368	20240723	144000	79931079	1869	1869	1869	1869	5
369	20240723	143900	79921734	1872	1872	1872	1872	1
370	20240723	143800	79919862	1869	1869	1869	1869	0
371	20240723	143700	79919862	1869	1869	1869	1869	5
372	20240723	143600	79910517	1872	1872	1872	1872	0
373	20240723	143500	79910517	1872	1872	1872	1872	0
374	20240723	143400	79910517	1872	1872	1872	1872	0
375	20240723	143300	79910517	1872	1872	1872	1872	10
376	20240723	143200	79891797	1872	1872	1872	1872	0
377	20240723	143100	79891797	1872	1872	1872	1872	1
378	20240723	143000	79889925	1860	1860	1860	1860	0
379	20240723	142900	79889925	1860	1862	1862	1860	40
380	20240723	142800	79815493	1872	1872	1872	1872	0
381	20240723	142700	79815493	1872	1872	1872	1872	0
382	20240723	142600	79815493	1872	1872	1872	1872	0
383	20240723	142500	79815493	1872	1872	1872	1872	0
384	20240723	142400	79815493	1872	1872	1872	1872	1
385	20240723	142300	79813621	1862	1862	1862	1862	10
386	20240723	142200	79795001	1872	1872	1872	1872	0
387	20240723	142100	79795001	1872	1872	1872	1872	0
388	20240723	142000	79795001	1872	1872	1872	1872	0
389	20240723	141900	79795001	1872	1872	1872	1872	0
390	20240723	141800	79795001	1872	1872	1872	1872	0
391	20240723	141700	79795001	1872	1860	1872	1860	46
392	20240723	141600	79709033	1860	1860	1860	1860	342
393	20240723	141500	79072913	1869	1869	1869	1869	0
394	20240723	141400	79072913	1869	1869	1869	1869	2
395	20240723	141300	79069175	1869	1869	1869	1869	0
396	20240723	141200	79069175	1869	1869	1869	1869	0
397	20240723	141100	79069175	1869	1869	1869	1869	0
398	20240723	141000	79069175	1869	1869	1869	1869	0
399	20240723	140900	79069175	1869	1869	1869	1869	0
400	20240723	140800	79069175	1869	1869	1869	1869	0
401	20240723	140700	79069175	1869	1869	1869	1869	0
402	20240723	140600	79069175	1869	1869	1869	1869	0
403	20240723	140500	79069175	1869	1869	1869	1869	0
404	20240723	140400	79069175	1869	1869	1869	1869	0
405	20240723	140300	79069175	1869	1869	1869	1869	0
406	20240723	140200	79069175	1869	1869	1869	1869	0
407	20240723	140100	79069175	1869	1860	1869	1860	251
408	20240723	140000	78602306	1869	1869	1869	1869	0
409	20240723	135900	78602306	1869	1869	1869	1869	1
410	20240723	135800	78600437	1861	1861	1861	1861	500
411	20240723	135700	77669937	1861	1861	1861	1861	0
412	20240723	135600	77669937	1861	1861	1861	1861	1
413	20240723	135500	77668076	1872	1872	1872	1872	0
414	20240723	135400	77668076	1872	1872	1872	1872	0
415	20240723	135300	77668076	1872	1872	1872	1872	0
416	20240723	135200	77668076	1872	1872	1872	1872	0
417	20240723	135100	77668076	1872	1861	1872	1861	734
418	20240723	135000	76302091	1861	1861	1861	1861	0
419	20240723	134900	76302091	1861	1861	1861	1861	67
420	20240723	134800	76177404	1860	1860	1860	1860	500
421	20240723	134700	75247404	1861	1862	1862	1861	327
422	20240723	134600	74638852	1872	1872	1872	1872	0
423	20240723	134500	74638852	1872	1872	1872	1872	0
424	20240723	134400	74638852	1872	1872	1872	1872	0
425	20240723	134300	74638852	1872	1872	1872	1872	0
426	20240723	134200	74638852	1872	1872	1872	1872	0
427	20240723	134100	74638852	1872	1872	1872	1872	0
428	20240723	134000	74638852	1872	1872	1872	1872	0
429	20240723	133900	74638852	1872	1872	1872	1872	0
430	20240723	133800	74638852	1872	1872	1872	1872	0
431	20240723	133700	74638852	1872	1872	1872	1872	0
432	20240723	133600	74638852	1872	1872	1872	1872	1
433	20240723	133500	74636980	1860	1860	1860	1860	0
434	20240723	133400	74636980	1860	1860	1860	1860	0
435	20240723	133300	74636980	1860	1860	1861	1860	1052
436	20240723	133200	72680259	1861	1861	1861	1861	500
437	20240723	133100	71749759	1861	1862	1862	1861	500
438	20240723	133000	70819090	1862	1862	1862	1862	406
439	20240723	132900	70063118	1872	1872	1872	1872	0
440	20240723	132800	70063118	1872	1872	1872	1872	0
441	20240723	132700	70063118	1872	1863	1872	1863	234
442	20240723	132600	69626359	1863	1865	1865	1863	210
443	20240723	132500	69235029	1872	1872	1872	1872	0
444	20240723	132400	69235029	1872	1872	1872	1872	1
445	20240723	132300	69233157	1870	1870	1870	1870	50
446	20240723	132200	69139657	1872	1872	1872	1872	0
447	20240723	132100	69139657	1872	1872	1872	1872	0
448	20240723	132000	69139657	1872	1872	1872	1872	50
449	20240723	131900	69046057	1872	1872	1872	1872	0
450	20240723	131800	69046057	1872	1872	1872	1872	0
451	20240723	131700	69046057	1872	1872	1872	1872	109
452	20240723	131600	68842009	1872	1872	1872	1872	0
453	20240723	131500	68842009	1872	1872	1872	1872	0
454	20240723	131400	68842009	1872	1872	1872	1872	0
455	20240723	131300	68842009	1872	1872	1872	1872	0
456	20240723	131200	68842009	1872	1872	1872	1872	0
457	20240723	131100	68842009	1872	1872	1872	1872	0
458	20240723	131000	68842009	1872	1872	1872	1872	0
459	20240723	130900	68842009	1872	1872	1872	1872	0
460	20240723	130800	68842009	1872	1872	1872	1872	0
461	20240723	130700	68842009	1872	1864	1872	1864	1322
462	20240723	130600	66374857	1865	1865	1865	1865	100
463	20240723	130500	66188357	1865	1865	1865	1865	0
464	20240723	130400	66188357	1865	1865	1865	1865	1000
465	20240723	130300	64323357	1865	1865	1865	1865	5
466	20240723	130200	64314032	1865	1865	1865	1865	0
467	20240723	130100	64314032	1865	1865	1865	1865	0
468	20240723	130000	64314032	1865	1865	1865	1865	0
469	20240723	125900	64314032	1865	1865	1865	1865	0
470	20240723	125800	64314032	1865	1865	1865	1865	67
471	20240723	125700	64189077	1866	1866	1866	1866	0
472	20240723	125600	64189077	1866	1866	1866	1866	0
473	20240723	125500	64189077	1866	1866	1866	1866	200
474	20240723	125400	63815877	1866	1866	1866	1866	0
475	20240723	125300	63815877	1866	1866	1866	1866	0
476	20240723	125200	63815877	1866	1866	1866	1866	0
477	20240723	125100	63815877	1866	1866	1866	1866	0
478	20240723	125000	63815877	1866	1866	1866	1866	0
479	20240723	124900	63815877	1866	1866	1866	1866	0
480	20240723	124800	63815877	1866	1866	1866	1866	0
481	20240723	124700	63815877	1866	1866	1866	1866	0
482	20240723	124600	63815877	1866	1866	1866	1866	0
483	20240723	124500	63815877	1866	1866	1866	1866	0
484	20240723	124400	63815877	1866	1866	1866	1866	0
485	20240723	124300	63815877	1866	1866	1866	1866	1
486	20240723	124200	63814011	1866	1866	1866	1866	5
487	20240723	124100	63804681	1866	1866	1866	1866	0
488	20240723	124000	63804681	1866	1866	1866	1866	0
489	20240723	123900	63804681	1866	1866	1866	1866	0
490	20240723	123800	63804681	1866	1866	1866	1866	0
491	20240723	123700	63804681	1866	1866	1866	1866	0
492	20240723	123600	63804681	1866	1866	1866	1866	38
493	20240723	123500	63733773	1865	1865	1865	1865	0
494	20240723	123400	63733773	1865	1865	1865	1865	0
495	20240723	123300	63733773	1865	1865	1865	1865	0
496	20240723	123200	63733773	1865	1865	1865	1865	0
497	20240723	123100	63733773	1865	1865	1865	1865	0
498	20240723	123000	63733773	1865	1865	1865	1865	0
499	20240723	122900	63733773	1865	1865	1865	1865	0
500	20240723	122800	63733773	1865	1865	1865	1865	3000
501	20240723	122700	58138773	1866	1866	1866	1866	0
502	20240723	122600	58138773	1866	1866	1866	1866	0
503	20240723	122500	58138773	1866	1866	1866	1866	0
504	20240723	122400	58138773	1866	1866	1866	1866	0
505	20240723	122300	58138773	1866	1866	1866	1866	0
506	20240723	122200	58138773	1866	1866	1866	1866	0
507	20240723	122100	58138773	1866	1866	1866	1866	37
508	20240723	122000	58069731	1866	1866	1866	1866	163
509	20240723	121900	57765573	1865	1865	1865	1865	0
510	20240723	121800	57765573	1865	1865	1865	1865	0
511	20240723	121700	57765573	1865	1865	1865	1865	1422
512	20240723	121600	55113543	1865	1865	1865	1865	606
513	20240723	121500	53983353	1865	1865	1865	1865	0
514	20240723	121400	53983353	1865	1866	1866	1865	406
515	20240723	121300	53225824	1866	1867	1867	1866	1477
516	20240723	121200	50469740	1867	1867	1867	1867	576
517	20240723	121100	49394348	1867	1867	1867	1867	0
518	20240723	121000	49394348	1867	1867	1867	1867	500
519	20240723	120900	48460848	1868	1868	1868	1868	1
520	20240723	120800	48458980	1867	1867	1867	1867	0
521	20240723	120700	48458980	1867	1867	1867	1867	1000
522	20240723	120600	46591980	1867	1867	1867	1867	0
523	20240723	120500	46591980	1867	1867	1867	1867	700
524	20240723	120400	45285080	1867	1867	1867	1867	500
525	20240723	120300	44351580	1870	1870	1870	1870	0
526	20240723	120200	44351580	1870	1870	1870	1870	0
527	20240723	120100	44351580	1870	1870	1870	1870	0
528	20240723	120000	44351580	1870	1870	1870	1870	0
529	20240723	115900	44351580	1870	1870	1870	1870	0
530	20240723	115800	44351580	1870	1870	1870	1870	0
531	20240723	115700	44351580	1870	1870	1870	1870	0
532	20240723	115600	44351580	1870	1870	1870	1870	0
533	20240723	115500	44351580	1870	1870	1870	1870	0
534	20240723	115400	44351580	1870	1870	1870	1870	0
535	20240723	115300	44351580	1870	1870	1870	1870	0
536	20240723	115200	44351580	1870	1870	1870	1870	0
537	20240723	115100	44351580	1870	1870	1870	1870	0
538	20240723	115000	44351580	1870	1870	1870	1870	0
539	20240723	114900	44351580	1870	1870	1870	1870	0
540	20240723	114800	44351580	1870	1870	1870	1870	0
541	20240723	114700	44351580	1870	1870	1870	1870	0
542	20240723	114600	44351580	1870	1868	1870	1868	40
543	20240723	114500	44276842	1867	1868	1868	1867	873
544	20240723	114400	42646450	1870	1870	1870	1870	0
545	20240723	114300	42646450	1870	1870	1870	1870	0
546	20240723	114200	42646450	1870	1870	1870	1870	0
547	20240723	114100	42646450	1870	1870	1870	1870	0
548	20240723	114000	42646450	1870	1870	1870	1870	0
549	20240723	113900	42646450	1870	1870	1870	1870	0
550	20240723	113800	42646450	1870	1870	1870	1870	0
551	20240723	113700	42646450	1870	1870	1870	1870	0
552	20240723	113600	42646450	1870	1870	1870	1870	108
553	20240723	113500	42444490	1867	1867	1867	1867	0
554	20240723	113400	42444490	1867	1867	1867	1867	0
555	20240723	113300	42444490	1867	1867	1867	1867	0
556	20240723	113200	42444490	1867	1867	1867	1867	50
557	20240723	113100	42351140	1870	1870	1870	1870	0
558	20240723	113000	42351140	1870	1870	1870	1870	0
559	20240723	112900	42351140	1870	1870	1870	1870	0
560	20240723	112800	42351140	1870	1870	1870	1870	0
561	20240723	112700	42351140	1870	1870	1870	1870	0
562	20240723	112600	42351140	1870	1870	1870	1870	0
563	20240723	112500	42351140	1870	1870	1870	1870	2
564	20240723	112400	42347400	1870	1870	1870	1870	0
565	20240723	112300	42347400	1870	1870	1870	1870	0
566	20240723	112200	42347400	1870	1870	1870	1870	0
567	20240723	112100	42347400	1870	1870	1870	1870	0
568	20240723	112000	42347400	1870	1870	1870	1870	0
569	20240723	111900	42347400	1870	1870	1870	1870	0
570	20240723	111800	42347400	1870	1870	1870	1870	0
571	20240723	111700	42347400	1870	1870	1870	1870	0
572	20240723	111600	42347400	1870	1870	1870	1870	10
573	20240723	111500	42328700	1870	1870	1870	1870	0
574	20240723	111400	42328700	1870	1870	1870	1870	4
575	20240723	111300	42321220	1870	1870	1870	1870	1
576	20240723	111200	42319350	1870	1870	1870	1870	110
577	20240723	111100	42113650	1870	1870	1870	1870	10
578	20240723	111000	42094950	1875	1875	1875	1875	93
579	20240723	110900	41920575	1875	1875	1875	1875	0
580	20240723	110800	41920575	1875	1875	1875	1875	0
581	20240723	110700	41920575	1875	1875	1875	1875	0
582	20240723	110600	41920575	1875	1875	1875	1875	106
583	20240723	110500	41721825	1875	1875	1875	1875	0
584	20240723	110400	41721825	1875	1875	1875	1875	0
585	20240723	110300	41721825	1875	1875	1875	1875	0
586	20240723	110200	41721825	1875	1875	1875	1875	10
587	20240723	110100	41703075	1875	1874	1875	1874	19
588	20240723	110000	41667466	1867	1867	1867	1867	0
589	20240723	105900	41667466	1867	1867	1867	1867	0
590	20240723	105800	41667466	1867	1867	1867	1867	0
591	20240723	105700	41667466	1867	1867	1867	1867	503
592	20240723	105600	40728365	1867	1867	1867	1867	0
593	20240723	105500	40728365	1867	1867	1867	1867	0
594	20240723	105400	40728365	1867	1867	1867	1867	500
595	20240723	105300	39794865	1867	1880	1880	1867	25
596	20240723	105200	39748125	1880	1880	1880	1880	0
597	20240723	105100	39748125	1880	1880	1880	1880	10
598	20240723	105000	39729325	1881	1881	1881	1881	0
599	20240723	104900	39729325	1881	1881	1881	1881	0
600	20240723	104800	39729325	1881	1881	1881	1881	0
601	20240723	104700	39729325	1881	1881	1881	1881	0
602	20240723	104600	39729325	1881	1881	1881	1881	0
603	20240723	104500	39729325	1881	1881	1881	1881	0
604	20240723	104400	39729325	1881	1881	1881	1881	0
605	20240723	104300	39729325	1881	1881	1881	1881	1
606	20240723	104200	39727444	1883	1883	1883	1883	0
607	20240723	104100	39727444	1883	1883	1883	1883	0
608	20240723	104000	39727444	1883	1883	1883	1883	0
609	20240723	103900	39727444	1883	1883	1883	1883	0
610	20240723	103800	39727444	1883	1883	1883	1883	1
611	20240723	103700	39725561	1867	1867	1867	1867	0
612	20240723	103600	39725561	1867	1867	1867	1867	0
613	20240723	103500	39725561	1867	1867	1867	1867	1
614	20240723	103400	39723694	1883	1883	1883	1883	0
615	20240723	103300	39723694	1883	1867	1883	1867	21
616	20240723	103200	39684167	1886	1886	1886	1886	0
617	20240723	103100	39684167	1886	1886	1886	1886	0
618	20240723	103000	39684167	1886	1886	1886	1886	0
619	20240723	102900	39684167	1886	1886	1886	1886	0
620	20240723	102800	39684167	1886	1886	1886	1886	0
621	20240723	102700	39684167	1886	1886	1886	1886	0
622	20240723	102600	39684167	1886	1886	1886	1886	0
623	20240723	102500	39684167	1886	1886	1886	1886	0
624	20240723	102400	39684167	1886	1886	1886	1886	5
625	20240723	102300	39674737	1886	1873	1886	1873	1001
626	20240723	102200	37799851	1887	1887	1887	1887	0
627	20240723	102100	37799851	1887	1874	1887	1874	2
628	20240723	102000	37796090	1887	1887	1887	1887	1
629	20240723	101900	37794203	1873	1874	1874	1873	537
630	20240723	101800	36788307	1888	1888	1888	1888	1
631	20240723	101700	36786419	1875	1876	1876	1875	1119
632	20240723	101600	34688274	1888	1888	1888	1888	0
633	20240723	101500	34688274	1888	1888	1888	1888	20
634	20240723	101400	34650514	1887	1887	1887	1887	0
635	20240723	101300	34650514	1887	1887	1887	1887	0
636	20240723	101200	34650514	1887	1887	1887	1887	200
637	20240723	101100	34273114	1876	1876	1876	1876	0
638	20240723	101000	34273114	1876	1876	1876	1876	128
639	20240723	100900	34032986	1891	1891	1891	1891	0
640	20240723	100800	34032986	1891	1891	1891	1891	0
641	20240723	100700	34032986	1891	1891	1891	1891	0
642	20240723	100600	34032986	1891	1876	1891	1876	343
643	20240723	100500	33389503	1891	1876	1891	1876	2
644	20240723	100400	33385736	1876	1876	1876	1876	0
645	20240723	100300	33385736	1876	1876	1876	1876	1
646	20240723	100200	33383860	1893	1893	1893	1893	0
647	20240723	100100	33383860	1893	1893	1893	1893	3
648	20240723	100000	33378181	1893	1873	1893	1873	8
649	20240723	095900	33363098	1892	1892	1892	1892	101
650	20240723	095800	33172006	1892	1876	1892	1873	573
651	20240723	095700	32095948	1876	1876	1876	1876	1
652	20240723	095600	32094072	1891	1892	1892	1891	2
653	20240723	095500	32090289	1876	1893	1893	1876	254
654	20240723	095400	31613752	1876	1876	1876	1876	0
655	20240723	095300	31613752	1876	1876	1876	1876	40
656	20240723	095200	31538712	1895	1894	1895	1894	2
657	20240723	095100	31534923	1876	1894	1895	1876	201
658	20240723	095000	31154048	1876	1892	1895	1876	2501
659	20240723	094900	26417379	1874	1874	1893	1874	7
660	20240723	094800	26404167	1894	1894	1894	1894	0
661	20240723	094700	26404167	1894	1894	1894	1894	0
662	20240723	094600	26404167	1894	1893	1894	1893	2
663	20240723	094500	26400380	1873	1873	1873	1873	0
664	20240723	094400	26400380	1873	1892	1895	1873	2507
665	20240723	094300	21653393	1873	1871	1893	1871	4
666	20240723	094200	21645864	1893	1886	1893	1877	1532
667	20240723	094100	18752646	1866	1884	1887	1866	1031
668	20240723	094000	16808035	1865	1865	1865	1865	0
669	20240723	093900	16808035	1865	1865	1865	1865	50
670	20240723	093800	16714785	1865	1884	1885	1865	306
671	20240723	093700	16143935	1884	1884	1884	1884	30
672	20240723	093600	16087415	1865	1865	1865	1865	1
673	20240723	093500	16085550	1866	1884	1885	1866	260
674	20240723	093400	15600208	1865	1865	1865	1865	0
675	20240723	093300	15600208	1865	1865	1865	1865	0
676	20240723	093200	15600208	1865	1865	1865	1865	505
677	20240723	093100	14658383	1865	1865	1865	1865	1
678	20240723	093000	14656518	1886	1886	1886	1886	1
679	20240723	092900	14654632	1865	1865	1865	1865	1
680	20240723	092800	14652767	1887	1887	1887	1887	0
681	20240723	092700	14652767	1887	1887	1887	1887	2
682	20240723	092600	14648993	1864	1864	1864	1864	0
683	20240723	092500	14648993	1864	1864	1864	1864	1
684	20240723	092400	14647129	1889	1871	1889	1861	3112
685	20240723	092300	8836142	1871	1871	1871	1871	0
686	20240723	092200	8836142	1871	1871	1871	1871	1
687	20240723	092100	8834271	1893	1871	1893	1871	24
688	20240723	092000	8789093	1871	1871	1871	1871	103
689	20240723	091900	8596380	1871	1893	1893	1871	2
690	20240723	091800	8592616	1871	1871	1871	1871	0
691	20240723	091700	8592616	1871	1871	1871	1871	0
692	20240723	091600	8592616	1871	1871	1871	1871	1
693	20240723	091500	8590745	1894	1893	1894	1893	25
694	20240723	091400	8543417	1871	1871	1871	1871	1
695	20240723	091300	8541546	1895	1895	1895	1895	0
696	20240723	091200	8541546	1895	1895	1895	1895	0
697	20240723	091100	8541546	1895	1895	1895	1895	0
698	20240723	091000	8541546	1895	1874	1895	1863	1166
699	20240723	090900	6353713	1874	1874	1874	1874	207
700	20240723	090800	5965795	1873	1873	1873	1873	250
701	20240723	090700	5497545	1862	1862	1873	1862	154
702	20240723	090600	5209125	1873	1874	1874	1862	490
703	20240723	090500	4290972	1874	1874	1874	1874	156
704	20240723	090400	3998628	1874	1868	1874	1868	160
705	20240723	090300	3698983	1868	1868	1868	1868	1
706	20240723	090200	3697115	1861	1861	1861	1861	10
707	20240723	090100	3678505	1868	1868	1868	1868	5
708	20240723	090000	3669165	1867	1861	1867	1861	1935