KissMeData/056700/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193500	71211425	1882	1882	1882	1882	573
3	20240723	193400	71211425	1882	1882	1882	1882	0
4	20240723	193300	71211425	1882	1882	1882	1882	0
5	20240723	193200	71211425	1882	1882	1882	1882	0
6	20240723	193100	71211425	1882	1882	1882	1882	0
7	20240723	193000	71211425	1882	1882	1882	1882	0
8	20240723	192900	71211425	1882	1882	1882	1882	0
9	20240723	192800	71211425	1882	1882	1882	1882	0
10	20240723	192700	71211425	1882	1882	1882	1882	0
11	20240723	192600	71211425	1882	1882	1882	1882	0
12	20240723	192500	71211425	1882	1882	1882	1882	0
13	20240723	192400	71211425	1882	1882	1882	1882	0
14	20240723	192300	71211425	1882	1882	1882	1882	0
15	20240723	192200	71211425	1882	1882	1882	1882	0
16	20240723	192100	71211425	1882	1882	1882	1882	0
17	20240723	192000	71211425	1882	1882	1882	1882	0
18	20240723	191900	71211425	1882	1882	1882	1882	0
19	20240723	191800	71211425	1882	1882	1882	1882	0
20	20240723	191700	71211425	1882	1882	1882	1882	0
21	20240723	191600	71211425	1882	1882	1882	1882	0
22	20240723	191500	71211425	1882	1882	1882	1882	0
23	20240723	191400	71211425	1882	1882	1882	1882	0
24	20240723	191300	71211425	1882	1882	1882	1882	0
25	20240723	191200	71211425	1882	1882	1882	1882	0
26	20240723	191100	71211425	1882	1882	1882	1882	0
27	20240723	191000	71211425	1882	1882	1882	1882	0
28	20240723	190900	71211425	1882	1882	1882	1882	0
29	20240723	190800	71211425	1882	1882	1882	1882	0
30	20240723	190700	71211425	1882	1882	1882	1882	0
31	20240723	190600	71211425	1882	1882	1882	1882	0
32	20240723	190500	71211425	1882	1882	1882	1882	573
33	20240723	190400	71211425	1882	1882	1882	1882	0
34	20240723	190300	71211425	1882	1882	1882	1882	0
35	20240723	190200	71211425	1882	1882	1882	1882	0
36	20240723	190100	71211425	1882	1882	1882	1882	0
37	20240723	190000	71211425	1882	1882	1882	1882	0
38	20240723	185900	71211425	1882	1882	1882	1882	0
39	20240723	185800	71211425	1882	1882	1882	1882	0
40	20240723	185700	71211425	1882	1882	1882	1882	0
41	20240723	185600	71211425	1882	1882	1882	1882	0
42	20240723	185500	71211425	1882	1882	1882	1882	0
43	20240723	185400	71211425	1882	1882	1882	1882	0
44	20240723	185300	71211425	1882	1882	1882	1882	0
45	20240723	185200	71211425	1882	1882	1882	1882	0
46	20240723	185100	71211425	1882	1882	1882	1882	0
47	20240723	185000	71211425	1882	1882	1882	1882	0
48	20240723	184900	71211425	1882	1882	1882	1882	0
49	20240723	184800	71211425	1882	1882	1882	1882	0
50	20240723	184700	71211425	1882	1882	1882	1882	0
51	20240723	184600	71211425	1882	1882	1882	1882	0
52	20240723	184500	71211425	1882	1882	1882	1882	0
53	20240723	184400	71211425	1882	1882	1882	1882	0
54	20240723	184300	71211425	1882	1882	1882	1882	0
55	20240723	184200	71211425	1882	1882	1882	1882	0
56	20240723	184100	71211425	1882	1882	1882	1882	0
57	20240723	184000	71211425	1882	1882	1882	1882	0
58	20240723	183900	71211425	1882	1882	1882	1882	0
59	20240723	183800	71211425	1882	1882	1882	1882	0
60	20240723	183700	71211425	1882	1882	1882	1882	0
61	20240723	183600	71211425	1882	1882	1882	1882	0
62	20240723	183500	71211425	1882	1882	1882	1882	573
63	20240723	183400	71211425	1882	1882	1882	1882	0
64	20240723	183300	71211425	1882	1882	1882	1882	0
65	20240723	183200	71211425	1882	1882	1882	1882	0
66	20240723	183100	71211425	1882	1882	1882	1882	0
67	20240723	183000	71211425	1882	1882	1882	1882	0
68	20240723	182900	71211425	1882	1882	1882	1882	0
69	20240723	182800	71211425	1882	1882	1882	1882	0
70	20240723	182700	71211425	1882	1882	1882	1882	0
71	20240723	182600	71211425	1882	1882	1882	1882	0
72	20240723	182500	71211425	1882	1882	1882	1882	0
73	20240723	182400	71211425	1882	1882	1882	1882	0
74	20240723	182300	71211425	1882	1882	1882	1882	0
75	20240723	182200	71211425	1882	1882	1882	1882	0
76	20240723	182100	71211425	1882	1882	1882	1882	0
77	20240723	182000	71211425	1882	1882	1882	1882	0
78	20240723	181900	71211425	1882	1882	1882	1882	0
79	20240723	181800	71211425	1882	1882	1882	1882	0
80	20240723	181700	71211425	1882	1882	1882	1882	0
81	20240723	181600	71211425	1882	1882	1882	1882	0
82	20240723	181500	71211425	1882	1882	1882	1882	0
83	20240723	181400	71211425	1882	1882	1882	1882	0
84	20240723	181300	71211425	1882	1882	1882	1882	0
85	20240723	181200	71211425	1882	1882	1882	1882	0
86	20240723	181100	71211425	1882	1882	1882	1882	0
87	20240723	181000	71211425	1882	1882	1882	1882	0
88	20240723	180900	71211425	1882	1882	1882	1882	0
89	20240723	180800	71211425	1882	1882	1882	1882	0
90	20240723	180700	71211425	1882	1882	1882	1882	0
91	20240723	180600	71211425	1882	1882	1882	1882	0
92	20240723	180500	71211425	1882	1882	1882	1882	573
93	20240723	180400	71211425	1882	1882	1882	1882	0
94	20240723	180300	71211425	1882	1882	1882	1882	0
95	20240723	180200	71211425	1882	1882	1882	1882	0
96	20240723	180100	71211425	1882	1882	1882	1882	0
97	20240723	180000	71211425	1882	1882	1882	1882	0
98	20240723	175900	71211425	1882	1882	1882	1882	0
99	20240723	175800	71211425	1882	1882	1882	1882	0
100	20240723	175700	71211425	1882	1882	1882	1882	0
101	20240723	175600	71211425	1882	1882	1882	1882	0
102	20240723	175500	71211425	1882	1882	1882	1882	0
103	20240723	175400	71211425	1882	1882	1882	1882	0
104	20240723	175300	71211425	1882	1882	1882	1882	0
105	20240723	175200	71211425	1882	1882	1882	1882	0
106	20240723	175100	71211425	1882	1882	1882	1882	0
107	20240723	175000	71211425	1882	1882	1882	1882	0
108	20240723	174900	71211425	1882	1882	1882	1882	0
109	20240723	174800	71211425	1882	1882	1882	1882	0
110	20240723	174700	71211425	1882	1882	1882	1882	0
111	20240723	174600	71211425	1882	1882	1882	1882	0
112	20240723	174500	71211425	1882	1882	1882	1882	0
113	20240723	174400	71211425	1882	1882	1882	1882	0
114	20240723	174300	71211425	1882	1882	1882	1882	0
115	20240723	174200	71211425	1882	1882	1882	1882	0
116	20240723	174100	71211425	1882	1882	1882	1882	0
117	20240723	174000	71211425	1882	1882	1882	1882	0
118	20240723	173900	71211425	1882	1882	1882	1882	0
119	20240723	173800	71211425	1882	1882	1882	1882	0
120	20240723	173700	71211425	1882	1882	1882	1882	0
121	20240723	173600	71211425	1882	1882	1882	1882	0
122	20240723	173500	71211425	1882	1882	1882	1882	573
123	20240723	173400	71211425	1882	1882	1882	1882	0
124	20240723	173300	71211425	1882	1882	1882	1882	0
125	20240723	173200	71211425	1882	1882	1882	1882	0
126	20240723	173100	71211425	1882	1882	1882	1882	0
127	20240723	173000	71211425	1882	1882	1882	1882	0
128	20240723	172900	71211425	1882	1882	1882	1882	0
129	20240723	172800	71211425	1882	1882	1882	1882	0
130	20240723	172700	71211425	1882	1882	1882	1882	0
131	20240723	172600	71211425	1882	1882	1882	1882	0
132	20240723	172500	71211425	1882	1882	1882	1882	0
133	20240723	172400	71211425	1882	1882	1882	1882	0
134	20240723	172300	71211425	1882	1882	1882	1882	0
135	20240723	172200	71211425	1882	1882	1882	1882	0
136	20240723	172100	71211425	1882	1882	1882	1882	0
137	20240723	172000	71211425	1882	1882	1882	1882	0
138	20240723	171900	71211425	1882	1882	1882	1882	0
139	20240723	171800	71211425	1882	1882	1882	1882	0
140	20240723	171700	71211425	1882	1882	1882	1882	0
141	20240723	171600	71211425	1882	1882	1882	1882	0
142	20240723	171500	71211425	1882	1882	1882	1882	0
143	20240723	171400	71211425	1882	1882	1882	1882	0
144	20240723	171300	71211425	1882	1882	1882	1882	0
145	20240723	171200	71211425	1882	1882	1882	1882	0
146	20240723	171100	71211425	1882	1882	1882	1882	0
147	20240723	171000	71211425	1882	1882	1882	1882	0
148	20240723	170900	71211425	1882	1882	1882	1882	0
149	20240723	170800	71211425	1882	1882	1882	1882	0
150	20240723	170700	71211425	1882	1882	1882	1882	0
151	20240723	170600	71211425	1882	1882	1882	1882	0
152	20240723	170500	71211425	1882	1882	1882	1882	573
153	20240723	170400	71211425	1882	1882	1882	1882	0
154	20240723	170300	71211425	1882	1882	1882	1882	0
155	20240723	170200	71211425	1882	1882	1882	1882	0
156	20240723	170100	71211425	1882	1882	1882	1882	0
157	20240723	170000	71211425	1882	1882	1882	1882	0
158	20240723	165900	71211425	1882	1882	1882	1882	0
159	20240723	165800	71211425	1882	1882	1882	1882	0
160	20240723	165700	71211425	1882	1882	1882	1882	0
161	20240723	165600	71211425	1882	1882	1882	1882	0
162	20240723	165500	71211425	1882	1882	1882	1882	0
163	20240723	165400	71211425	1882	1882	1882	1882	0
164	20240723	165300	71211425	1882	1882	1882	1882	0
165	20240723	165200	71211425	1882	1882	1882	1882	0
166	20240723	165100	71211425	1882	1882	1882	1882	0
167	20240723	165000	71211425	1882	1882	1882	1882	0
168	20240723	164900	71211425	1882	1882	1882	1882	0
169	20240723	164800	71211425	1882	1882	1882	1882	0
170	20240723	164700	71211425	1882	1882	1882	1882	0
171	20240723	164600	71211425	1882	1882	1882	1882	0
172	20240723	164500	71211425	1882	1882	1882	1882	0
173	20240723	164400	71211425	1882	1882	1882	1882	0
174	20240723	164300	71211425	1882	1882	1882	1882	0
175	20240723	164200	71211425	1882	1882	1882	1882	0
176	20240723	164100	71211425	1882	1882	1882	1882	0
177	20240723	164000	71211425	1882	1882	1882	1882	0
178	20240723	163900	71211425	1882	1882	1882	1882	0
179	20240723	163800	71211425	1882	1882	1882	1882	0
180	20240723	163700	71211425	1882	1882	1882	1882	0
181	20240723	163600	71211425	1882	1882	1882	1882	0
182	20240723	163500	71211425	1882	1882	1882	1882	573
183	20240723	163400	71211425	1882	1882	1882	1882	0
184	20240723	163300	71211425	1882	1882	1882	1882	0
185	20240723	163200	71211425	1882	1882	1882	1882	0
186	20240723	163100	71211425	1882	1882	1882	1882	0
187	20240723	163000	71211425	1882	1882	1882	1882	0
188	20240723	162900	71211425	1882	1882	1882	1882	0
189	20240723	162800	71211425	1882	1882	1882	1882	0
190	20240723	162700	71211425	1882	1882	1882	1882	0
191	20240723	162600	71211425	1882	1882	1882	1882	0
192	20240723	162500	71211425	1882	1882	1882	1882	0
193	20240723	162400	71211425	1882	1882	1882	1882	0
194	20240723	162300	71211425	1882	1882	1882	1882	0
195	20240723	162200	71211425	1882	1882	1882	1882	0
196	20240723	162100	71211425	1882	1882	1882	1882	0
197	20240723	162000	71211425	1882	1882	1882	1882	0
198	20240723	161900	71211425	1882	1882	1882	1882	0
199	20240723	161800	71211425	1882	1882	1882	1882	0
200	20240723	161700	71211425	1882	1882	1882	1882	0
201	20240723	161600	71211425	1882	1882	1882	1882	0
202	20240723	161500	71211425	1882	1882	1882	1882	0
203	20240723	161400	71211425	1882	1882	1882	1882	0
204	20240723	161300	71211425	1882	1882	1882	1882	0
205	20240723	161200	71211425	1882	1882	1882	1882	0
206	20240723	161100	71211425	1882	1882	1882	1882	0
207	20240723	161000	71211425	1882	1882	1882	1882	0
208	20240723	160900	71211425	1882	1882	1882	1882	0
209	20240723	160800	71211425	1882	1882	1882	1882	0
210	20240723	160700	71211425	1882	1882	1882	1882	0
211	20240723	160600	71211425	1882	1882	1882	1882	0
212	20240723	160500	71211425	1882	1882	1882	1882	573
213	20240723	160400	71211425	1882	1882	1882	1882	0
214	20240723	160300	71211425	1882	1882	1882	1882	0
215	20240723	160200	71211425	1882	1882	1882	1882	0
216	20240723	160100	71211425	1882	1882	1882	1882	0
217	20240723	160000	71211425	1882	1882	1882	1882	0
218	20240723	155900	71211425	1882	1882	1882	1882	0
219	20240723	155800	71211425	1882	1882	1882	1882	0
220	20240723	155700	71211425	1882	1882	1882	1882	0
221	20240723	155600	71211425	1882	1882	1882	1882	0
222	20240723	155500	71211425	1882	1882	1882	1882	0
223	20240723	155400	71211425	1882	1882	1882	1882	0
224	20240723	155300	71211425	1882	1882	1882	1882	0
225	20240723	155200	71211425	1882	1882	1882	1882	0
226	20240723	155100	71211425	1882	1882	1882	1882	0
227	20240723	155000	71211425	1882	1882	1882	1882	0
228	20240723	154900	71211425	1882	1882	1882	1882	0
229	20240723	154800	71211425	1882	1882	1882	1882	0
230	20240723	154700	71211425	1882	1882	1882	1882	0
231	20240723	154600	71211425	1882	1882	1882	1882	0
232	20240723	154500	71211425	1882	1882	1882	1882	0
233	20240723	154400	71211425	1882	1882	1882	1882	0
234	20240723	154300	71211425	1882	1882	1882	1882	0
235	20240723	154200	71211425	1882	1882	1882	1882	0
236	20240723	154100	71211425	1882	1882	1882	1882	0
237	20240723	154000	71211425	1882	1882	1882	1882	0
238	20240723	153900	71211425	1882	1882	1882	1882	0
239	20240723	153800	71211425	1882	1882	1882	1882	0
240	20240723	153700	71211425	1882	1882	1882	1882	0
241	20240723	153600	71211425	1882	1882	1882	1882	0
242	20240723	153500	71211425	1882	1882	1882	1882	573
243	20240723	153400	71211425	1882	1882	1882	1882	0
244	20240723	153300	71211425	1882	1882	1882	1882	0
245	20240723	153200	71211425	1882	1882	1882	1882	0
246	20240723	153100	71211425	1882	1882	1882	1882	0
247	20240723	153000	71211425	1882	1882	1882	1882	573
248	20240723	152900	70133039	1885	1885	1885	1885	0
249	20240723	152800	70133039	1885	1885	1885	1885	0
250	20240723	152700	70133039	1885	1885	1885	1885	0
251	20240723	152600	70133039	1885	1885	1885	1885	0
252	20240723	152500	70133039	1885	1885	1885	1885	0
253	20240723	152400	70133039	1885	1885	1885	1885	0
254	20240723	152300	70133039	1885	1885	1885	1885	0
255	20240723	152200	70133039	1885	1885	1885	1885	0
256	20240723	152100	70133039	1885	1885	1885	1885	0
257	20240723	152000	70133039	1885	1885	1885	1885	0
258	20240723	151900	70133039	1885	1881	1885	1881	1200
259	20240723	151800	67873014	1881	1874	1881	1871	137
260	20240723	151700	67616526	1875	1876	1876	1875	7
261	20240723	151600	67603400	1877	1877	1877	1877	0
262	20240723	151500	67603400	1877	1876	1882	1876	303
263	20240723	151400	67033411	1879	1879	1879	1879	10
264	20240723	151300	67014621	1880	1880	1880	1880	0
265	20240723	151200	67014621	1880	1880	1880	1880	0
266	20240723	151100	67014621	1880	1880	1880	1880	0
267	20240723	151000	67014621	1880	1880	1880	1880	0
268	20240723	150900	67014621	1880	1880	1880	1880	0
269	20240723	150800	67014621	1880	1875	1880	1875	202
270	20240723	150700	66634940	1879	1879	1879	1879	0
271	20240723	150600	66634940	1879	1879	1879	1879	0
272	20240723	150500	66634940	1879	1879	1879	1879	0
273	20240723	150400	66634940	1879	1879	1880	1879	30
274	20240723	150300	66578560	1871	1871	1871	1871	0
275	20240723	150200	66578560	1871	1871	1871	1871	0
276	20240723	150100	66578560	1871	1871	1871	1871	0
277	20240723	150000	66578560	1871	1871	1871	1871	0
278	20240723	145900	66578560	1871	1871	1871	1871	0
279	20240723	145800	66578560	1871	1871	1871	1871	708
280	20240723	145700	65253892	1871	1871	1871	1871	0
281	20240723	145600	65253892	1871	1871	1871	1871	0
282	20240723	145500	65253892	1871	1871	1871	1871	0
283	20240723	145400	65253892	1871	1871	1871	1871	0
284	20240723	145300	65253892	1871	1871	1871	1871	0
285	20240723	145200	65253892	1871	1871	1871	1871	0
286	20240723	145100	65253892	1871	1871	1871	1871	0
287	20240723	145000	65253892	1871	1871	1871	1871	0
288	20240723	144900	65253892	1871	1872	1872	1871	200
289	20240723	144800	64879686	1881	1881	1881	1881	0
290	20240723	144700	64879686	1881	1881	1881	1881	0
291	20240723	144600	64879686	1881	1881	1881	1881	0
292	20240723	144500	64879686	1881	1881	1881	1881	0
293	20240723	144400	64879686	1881	1881	1881	1881	10
294	20240723	144300	64860876	1881	1881	1881	1881	2
295	20240723	144200	64857114	1881	1881	1881	1881	0
296	20240723	144100	64857114	1881	1881	1881	1881	0
297	20240723	144000	64857114	1881	1881	1881	1881	0
298	20240723	143900	64857114	1881	1881	1881	1881	0
299	20240723	143800	64857114	1881	1881	1881	1881	0
300	20240723	143700	64857114	1881	1881	1881	1881	0
301	20240723	143600	64857114	1881	1881	1881	1881	4
302	20240723	143500	64849590	1871	1871	1871	1871	138
303	20240723	143400	64591392	1871	1871	1871	1871	0
304	20240723	143300	64591392	1871	1871	1871	1871	0
305	20240723	143200	64591392	1871	1871	1871	1871	0
306	20240723	143100	64591392	1871	1871	1871	1871	0
307	20240723	143000	64591392	1871	1871	1871	1871	0
308	20240723	142900	64591392	1871	1871	1871	1871	0
309	20240723	142800	64591392	1871	1871	1871	1871	0
310	20240723	142700	64591392	1871	1871	1871	1871	0
311	20240723	142600	64591392	1871	1871	1871	1871	0
312	20240723	142500	64591392	1871	1871	1871	1871	0
313	20240723	142400	64591392	1871	1871	1871	1871	0
314	20240723	142300	64591392	1871	1871	1871	1871	1000
315	20240723	142200	62720392	1882	1882	1882	1882	0
316	20240723	142100	62720392	1882	1882	1882	1882	0
317	20240723	142000	62720392	1882	1882	1882	1882	0
318	20240723	141900	62720392	1882	1882	1882	1882	0
319	20240723	141800	62720392	1882	1882	1882	1882	0
320	20240723	141700	62720392	1882	1882	1882	1882	0
321	20240723	141600	62720392	1882	1882	1882	1882	0
322	20240723	141500	62720392	1882	1882	1882	1882	0
323	20240723	141400	62720392	1882	1882	1882	1882	0
324	20240723	141300	62720392	1882	1882	1882	1882	0
325	20240723	141200	62720392	1882	1882	1882	1882	0
326	20240723	141100	62720392	1882	1882	1882	1882	0
327	20240723	141000	62720392	1882	1882	1882	1882	0
328	20240723	140900	62720392	1882	1882	1882	1882	6
329	20240723	140800	62709100	1880	1880	1880	1880	338
330	20240723	140700	62073660	1880	1880	1880	1880	0
331	20240723	140600	62073660	1880	1880	1880	1880	0
332	20240723	140500	62073660	1880	1880	1880	1880	0
333	20240723	140400	62073660	1880	1880	1880	1880	0
334	20240723	140300	62073660	1880	1880	1880	1880	0
335	20240723	140200	62073660	1880	1880	1880	1880	0
336	20240723	140100	62073660	1880	1880	1880	1880	0
337	20240723	140000	62073660	1880	1880	1880	1880	0
338	20240723	135900	62073660	1880	1880	1880	1880	0
339	20240723	135800	62073660	1880	1880	1880	1880	829
340	20240723	135700	60515140	1882	1882	1882	1882	0
341	20240723	135600	60515140	1882	1882	1882	1882	0
342	20240723	135500	60515140	1882	1882	1882	1882	2
343	20240723	135400	60511376	1880	1880	1880	1880	0
344	20240723	135300	60511376	1880	1880	1880	1880	171
345	20240723	135200	60189896	1880	1880	1880	1880	0
346	20240723	135100	60189896	1880	1880	1880	1880	0
347	20240723	135000	60189896	1880	1880	1880	1880	0
348	20240723	134900	60189896	1880	1880	1880	1880	3
349	20240723	134800	60184256	1880	1880	1880	1880	0
350	20240723	134700	60184256	1880	1880	1880	1880	0
351	20240723	134600	60184256	1880	1880	1880	1880	0
352	20240723	134500	60184256	1880	1880	1880	1880	0
353	20240723	134400	60184256	1880	1880	1880	1880	0
354	20240723	134300	60184256	1880	1880	1880	1880	0
355	20240723	134200	60184256	1880	1880	1880	1880	0
356	20240723	134100	60184256	1880	1880	1880	1880	5
357	20240723	134000	60174856	1880	1880	1880	1880	0
358	20240723	133900	60174856	1880	1880	1880	1880	0
359	20240723	133800	60174856	1880	1880	1880	1880	0
360	20240723	133700	60174856	1880	1880	1880	1880	0
361	20240723	133600	60174856	1880	1880	1880	1880	0
362	20240723	133500	60174856	1880	1880	1880	1880	0
363	20240723	133400	60174856	1880	1880	1880	1880	0
364	20240723	133300	60174856	1880	1880	1880	1880	0
365	20240723	133200	60174856	1880	1880	1880	1880	0
366	20240723	133100	60174856	1880	1880	1880	1880	0
367	20240723	133000	60174856	1880	1880	1880	1880	0
368	20240723	132900	60174856	1880	1880	1880	1880	0
369	20240723	132800	60174856	1880	1880	1880	1880	0
370	20240723	132700	60174856	1880	1880	1880	1880	0
371	20240723	132600	60174856	1880	1880	1880	1880	0
372	20240723	132500	60174856	1880	1880	1880	1880	0
373	20240723	132400	60174856	1880	1880	1880	1880	0
374	20240723	132300	60174856	1880	1880	1880	1880	0
375	20240723	132200	60174856	1880	1880	1880	1880	0
376	20240723	132100	60174856	1880	1880	1880	1880	10
377	20240723	132000	60156056	1880	1880	1880	1880	1
378	20240723	131900	60154176	1881	1881	1881	1881	0
379	20240723	131800	60154176	1881	1881	1881	1881	0
380	20240723	131700	60154176	1881	1881	1881	1881	0
381	20240723	131600	60154176	1881	1881	1881	1881	0
382	20240723	131500	60154176	1881	1881	1881	1881	0
383	20240723	131400	60154176	1881	1881	1881	1881	0
384	20240723	131300	60154176	1881	1881	1881	1881	0
385	20240723	131200	60154176	1881	1881	1881	1881	0
386	20240723	131100	60154176	1881	1862	1881	1862	2788
387	20240723	131000	54946173	1861	1862	1862	1861	14
388	20240723	130900	54920110	1862	1862	1862	1862	1
389	20240723	130800	54918248	1861	1861	1861	1861	1
390	20240723	130700	54916387	1862	1861	1862	1861	90
391	20240723	130600	54748878	1856	1856	1856	1856	0
392	20240723	130500	54748878	1856	1856	1856	1856	0
393	20240723	130400	54748878	1856	1856	1856	1856	15
394	20240723	130300	54721038	1856	1856	1856	1856	0
395	20240723	130200	54721038	1856	1856	1856	1856	0
396	20240723	130100	54721038	1856	1856	1856	1856	1
397	20240723	130000	54719182	1857	1857	1857	1857	1
398	20240723	125900	54717325	1862	1862	1862	1862	0
399	20240723	125800	54717325	1862	1862	1862	1862	0
400	20240723	125700	54717325	1862	1862	1862	1862	1
401	20240723	125600	54715463	1855	1855	1855	1855	0
402	20240723	125500	54715463	1855	1866	1866	1854	2500
403	20240723	125400	50075936	1876	1876	1876	1876	0
404	20240723	125300	50075936	1876	1876	1876	1876	0
405	20240723	125200	50075936	1876	1876	1876	1876	0
406	20240723	125100	50075936	1876	1876	1876	1876	0
407	20240723	125000	50075936	1876	1876	1876	1876	0
408	20240723	124900	50075936	1876	1876	1876	1876	0
409	20240723	124800	50075936	1876	1876	1876	1876	0
410	20240723	124700	50075936	1876	1876	1876	1876	0
411	20240723	124600	50075936	1876	1876	1876	1876	0
412	20240723	124500	50075936	1876	1876	1876	1876	0
413	20240723	124400	50075936	1876	1876	1876	1876	0
414	20240723	124300	50075936	1876	1876	1876	1876	0
415	20240723	124200	50075936	1876	1876	1876	1876	0
416	20240723	124100	50075936	1876	1876	1876	1876	0
417	20240723	124000	50075936	1876	1876	1876	1876	0
418	20240723	123900	50075936	1876	1876	1876	1876	0
419	20240723	123800	50075936	1876	1876	1876	1876	0
420	20240723	123700	50075936	1876	1876	1876	1876	5
421	20240723	123600	50066556	1876	1876	1876	1876	1
422	20240723	123500	50064680	1875	1875	1875	1875	10
423	20240723	123400	50045930	1877	1877	1877	1877	1
424	20240723	123300	50044053	1868	1868	1868	1868	0
425	20240723	123200	50044053	1868	1868	1868	1868	70
426	20240723	123100	49913293	1882	1882	1882	1882	5
427	20240723	123000	49903883	1882	1882	1882	1882	0
428	20240723	122900	49903883	1882	1882	1882	1882	10
429	20240723	122800	49885063	1883	1883	1883	1883	3
430	20240723	122700	49879414	1862	1861	1862	1861	237
431	20240723	122600	49438168	1852	1873	1873	1852	8314
432	20240723	122500	33940874	1884	1884	1884	1884	13
433	20240723	122400	33916382	1884	1883	1884	1883	50
434	20240723	122300	33822227	1873	1873	1873	1873	0
435	20240723	122200	33822227	1873	1873	1873	1873	1
436	20240723	122100	33820354	1883	1883	1883	1883	0
437	20240723	122000	33820354	1883	1883	1883	1883	0
438	20240723	121900	33820354	1883	1883	1883	1883	0
439	20240723	121800	33820354	1883	1883	1883	1883	0
440	20240723	121700	33820354	1883	1883	1883	1883	0
441	20240723	121600	33820354	1883	1883	1883	1883	0
442	20240723	121500	33820354	1883	1883	1883	1883	0
443	20240723	121400	33820354	1883	1883	1883	1883	0
444	20240723	121300	33820354	1883	1883	1883	1883	0
445	20240723	121200	33820354	1883	1883	1883	1883	0
446	20240723	121100	33820354	1883	1883	1883	1883	5
447	20240723	121000	33810939	1884	1884	1884	1884	0
448	20240723	120900	33810939	1884	1884	1884	1884	0
449	20240723	120800	33810939	1884	1884	1884	1884	0
450	20240723	120700	33810939	1884	1884	1884	1884	0
451	20240723	120600	33810939	1884	1884	1884	1884	0
452	20240723	120500	33810939	1884	1884	1884	1884	0
453	20240723	120400	33810939	1884	1884	1884	1884	0
454	20240723	120300	33810939	1884	1884	1884	1884	0
455	20240723	120200	33810939	1884	1884	1884	1884	0
456	20240723	120100	33810939	1884	1884	1884	1884	0
457	20240723	120000	33810939	1884	1884	1884	1884	0
458	20240723	115900	33810939	1884	1884	1884	1884	0
459	20240723	115800	33810939	1884	1884	1884	1884	0
460	20240723	115700	33810939	1884	1884	1884	1884	1
461	20240723	115600	33809055	1879	1879	1879	1879	132
462	20240723	115500	33561027	1879	1879	1879	1879	0
463	20240723	115400	33561027	1879	1879	1879	1879	0
464	20240723	115300	33561027	1879	1879	1879	1879	0
465	20240723	115200	33561027	1879	1879	1879	1879	0
466	20240723	115100	33561027	1879	1879	1879	1879	0
467	20240723	115000	33561027	1879	1879	1879	1879	0
468	20240723	114900	33561027	1879	1879	1879	1879	0
469	20240723	114800	33561027	1879	1871	1879	1871	1471
470	20240723	114700	30808778	1871	1871	1871	1871	0
471	20240723	114600	30808778	1871	1871	1871	1871	0
472	20240723	114500	30808778	1871	1871	1871	1871	0
473	20240723	114400	30808778	1871	1872	1872	1871	1830
474	20240723	114300	27384719	1871	1871	1871	1871	0
475	20240723	114200	27384719	1871	1871	1871	1871	100
476	20240723	114100	27197619	1871	1871	1871	1871	0
477	20240723	114000	27197619	1871	1871	1871	1871	2
478	20240723	113900	27193877	1871	1871	1871	1871	0
479	20240723	113800	27193877	1871	1871	1871	1871	0
480	20240723	113700	27193877	1871	1871	1871	1871	0
481	20240723	113600	27193877	1871	1871	1871	1871	0
482	20240723	113500	27193877	1871	1871	1871	1871	0
483	20240723	113400	27193877	1871	1871	1871	1871	0
484	20240723	113300	27193877	1871	1871	1871	1871	0
485	20240723	113200	27193877	1871	1871	1871	1871	0
486	20240723	113100	27193877	1871	1871	1871	1871	1
487	20240723	113000	27192006	1871	1871	1871	1871	0
488	20240723	112900	27192006	1871	1871	1871	1871	0
489	20240723	112800	27192006	1871	1871	1871	1871	0
490	20240723	112700	27192006	1871	1871	1871	1871	0
491	20240723	112600	27192006	1871	1871	1871	1871	0
492	20240723	112500	27192006	1871	1871	1871	1871	0
493	20240723	112400	27192006	1871	1871	1871	1871	913
494	20240723	112300	25483783	1871	1871	1871	1871	0
495	20240723	112200	25483783	1871	1871	1871	1871	0
496	20240723	112100	25483783	1871	1871	1871	1871	0
497	20240723	112000	25483783	1871	1871	1871	1871	200
498	20240723	111900	25109583	1871	1871	1871	1871	0
499	20240723	111800	25109583	1871	1871	1871	1871	0
500	20240723	111700	25109583	1871	1871	1871	1871	0
501	20240723	111600	25109583	1871	1871	1871	1871	0
502	20240723	111500	25109583	1871	1871	1871	1871	0
503	20240723	111400	25109583	1871	1871	1871	1871	0
504	20240723	111300	25109583	1871	1871	1871	1871	0
505	20240723	111200	25109583	1871	1871	1871	1871	0
506	20240723	111100	25109583	1871	1871	1871	1871	0
507	20240723	111000	25109583	1871	1871	1871	1871	0
508	20240723	110900	25109583	1871	1871	1871	1871	0
509	20240723	110800	25109583	1871	1871	1871	1871	0
510	20240723	110700	25109583	1871	1871	1871	1871	0
511	20240723	110600	25109583	1871	1871	1871	1871	0
512	20240723	110500	25109583	1871	1871	1871	1871	0
513	20240723	110400	25109583	1871	1871	1871	1871	0
514	20240723	110300	25109583	1871	1871	1871	1871	0
515	20240723	110200	25109583	1871	1880	1883	1871	2573
516	20240723	110100	20277110	1880	1880	1880	1880	0
517	20240723	110000	20277110	1880	1879	1880	1879	494
518	20240723	105900	19348415	1871	1871	1871	1871	0
519	20240723	105800	19348415	1871	1871	1871	1871	0
520	20240723	105700	19348415	1871	1871	1871	1871	400
521	20240723	105600	18600015	1871	1871	1871	1871	0
522	20240723	105500	18600015	1871	1871	1871	1871	0
523	20240723	105400	18600015	1871	1871	1871	1871	0
524	20240723	105300	18600015	1871	1871	1871	1871	0
525	20240723	105200	18600015	1871	1871	1871	1871	0
526	20240723	105100	18600015	1871	1871	1871	1871	0
527	20240723	105000	18600015	1871	1871	1871	1871	0
528	20240723	104900	18600015	1871	1871	1871	1871	0
529	20240723	104800	18600015	1871	1871	1871	1871	0
530	20240723	104700	18600015	1871	1871	1871	1871	0
531	20240723	104600	18600015	1871	1871	1871	1871	0
532	20240723	104500	18600015	1871	1871	1871	1871	0
533	20240723	104400	18600015	1871	1871	1871	1871	0
534	20240723	104300	18600015	1871	1871	1871	1871	0
535	20240723	104200	18600015	1871	1871	1871	1871	0
536	20240723	104100	18600015	1871	1871	1871	1871	0
537	20240723	104000	18600015	1871	1871	1871	1871	0
538	20240723	103900	18600015	1871	1871	1871	1871	0
539	20240723	103800	18600015	1871	1871	1871	1871	134
540	20240723	103700	18349301	1871	1871	1871	1871	0
541	20240723	103600	18349301	1871	1872	1872	1871	735
542	20240723	103500	16973865	1885	1885	1885	1885	0
543	20240723	103400	16973865	1885	1885	1885	1885	0
544	20240723	103300	16973865	1885	1885	1885	1885	0
545	20240723	103200	16973865	1885	1885	1885	1885	0
546	20240723	103100	16973865	1885	1885	1885	1885	0
547	20240723	103000	16973865	1885	1885	1885	1885	0
548	20240723	102900	16973865	1885	1885	1885	1885	2
549	20240723	102800	16970095	1886	1886	1886	1886	0
550	20240723	102700	16970095	1886	1886	1886	1886	0
551	20240723	102600	16970095	1886	1886	1886	1886	0
552	20240723	102500	16970095	1886	1886	1886	1886	0
553	20240723	102400	16970095	1886	1886	1886	1886	0
554	20240723	102300	16970095	1886	1886	1886	1886	0
555	20240723	102200	16970095	1886	1886	1886	1886	0
556	20240723	102100	16970095	1886	1886	1886	1886	0
557	20240723	102000	16970095	1886	1886	1886	1886	0
558	20240723	101900	16970095	1886	1886	1886	1886	0
559	20240723	101800	16970095	1886	1886	1886	1886	0
560	20240723	101700	16970095	1886	1885	1886	1885	4
561	20240723	101600	16962553	1885	1884	1885	1884	110
562	20240723	101500	16755298	1886	1886	1886	1886	0
563	20240723	101400	16755298	1886	1886	1886	1886	0
564	20240723	101300	16755298	1886	1886	1886	1886	0
565	20240723	101200	16755298	1886	1886	1886	1886	0
566	20240723	101100	16755298	1886	1886	1886	1886	0
567	20240723	101000	16755298	1886	1886	1886	1886	0
568	20240723	100900	16755298	1886	1880	1886	1880	138
569	20240723	100800	16495846	1880	1880	1880	1880	0
570	20240723	100700	16495846	1880	1880	1880	1880	0
571	20240723	100600	16495846	1880	1880	1880	1880	0
572	20240723	100500	16495846	1880	1880	1880	1880	0
573	20240723	100400	16495846	1880	1880	1880	1880	0
574	20240723	100300	16495846	1880	1880	1880	1880	1
575	20240723	100200	16493966	1880	1880	1880	1880	0
576	20240723	100100	16493966	1880	1880	1880	1880	1
577	20240723	100000	16492086	1880	1880	1880	1871	656
578	20240723	095900	15264692	1871	1871	1871	1871	0
579	20240723	095800	15264692	1871	1871	1871	1871	302
580	20240723	095700	14699650	1886	1886	1886	1886	0
581	20240723	095600	14699650	1886	1886	1886	1886	2
582	20240723	095500	14695878	1886	1886	1886	1886	1
583	20240723	095400	14693992	1886	1886	1886	1886	0
584	20240723	095300	14693992	1886	1886	1886	1886	0
585	20240723	095200	14693992	1886	1886	1886	1886	0
586	20240723	095100	14693992	1886	1886	1886	1886	0
587	20240723	095000	14693992	1886	1886	1886	1886	0
588	20240723	094900	14693992	1886	1886	1886	1886	0
589	20240723	094800	14693992	1886	1886	1886	1886	0
590	20240723	094700	14693992	1886	1886	1886	1886	0
591	20240723	094600	14693992	1886	1886	1886	1886	7
592	20240723	094500	14680790	1871	1871	1871	1871	0
593	20240723	094400	14680790	1871	1871	1871	1871	0
594	20240723	094300	14680790	1871	1871	1871	1871	0
595	20240723	094200	14680790	1871	1871	1871	1871	0
596	20240723	094100	14680790	1871	1871	1871	1871	70
597	20240723	094000	14549820	1871	1871	1871	1871	0
598	20240723	093900	14549820	1871	1871	1871	1871	0
599	20240723	093800	14549820	1871	1871	1871	1871	0
600	20240723	093700	14549820	1871	1871	1871	1871	0
601	20240723	093600	14549820	1871	1871	1871	1871	0
602	20240723	093500	14549820	1871	1871	1871	1871	1
603	20240723	093400	14547949	1871	1871	1871	1871	0
604	20240723	093300	14547949	1871	1871	1871	1871	0
605	20240723	093200	14547949	1871	1872	1872	1871	200
606	20240723	093100	14173720	1892	1892	1892	1892	0
607	20240723	093000	14173720	1892	1892	1893	1892	33
608	20240723	092900	14111283	1871	1871	1871	1871	0
609	20240723	092800	14111283	1871	1871	1893	1871	115
610	20240723	092700	13895903	1894	1894	1894	1894	1
611	20240723	092600	13894009	1870	1894	1894	1870	7
612	20240723	092500	13880895	1870	1880	1880	1870	60
613	20240723	092400	13768675	1894	1894	1894	1894	5
614	20240723	092300	13759205	1880	1880	1880	1880	3
615	20240723	092200	13753565	1894	1894	1894	1894	0
616	20240723	092100	13753565	1894	1894	1894	1894	0
617	20240723	092000	13753565	1894	1894	1894	1894	0
618	20240723	091900	13753565	1894	1894	1894	1894	4
619	20240723	091800	13745989	1894	1891	1894	1891	25
620	20240723	091700	13698699	1891	1871	1891	1864	1731
621	20240723	091600	10463377	1884	1884	1884	1884	3
622	20240723	091500	10457725	1882	1882	1882	1882	491
623	20240723	091400	9533663	1882	1871	1882	1871	51
624	20240723	091300	9438187	1882	1882	1882	1882	0
625	20240723	091200	9438187	1882	1882	1882	1882	4
626	20240723	091100	9430659	1871	1871	1871	1871	0
627	20240723	091000	9430659	1871	1882	1884	1871	1109
628	20240723	090900	7344586	1882	1882	1882	1882	0
629	20240723	090800	7344586	1882	1882	1882	1882	0
630	20240723	090700	7344586	1882	1882	1882	1882	465
631	20240723	090600	6469456	1882	1882	1882	1882	600
632	20240723	090500	5340256	1882	1882	1882	1882	1
633	20240723	090400	5338374	1882	1882	1882	1882	0
634	20240723	090300	5338374	1882	1882	1882	1882	5
635	20240723	090200	5328964	1882	1882	1882	1882	6
636	20240723	090100	5317672	1882	1882	1882	1882	18
637	20240723	090000	5283796	1882	1873	1882	1873	2821