KissMeData/033130/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191400	51711158	1774	1774	1774	1774	639
3	20240723	191300	51711158	1774	1774	1774	1774	0
4	20240723	191200	51711158	1774	1774	1774	1774	0
5	20240723	191100	51711158	1774	1774	1774	1774	0
6	20240723	191000	51711158	1774	1774	1774	1774	0
7	20240723	190900	51711158	1774	1774	1774	1774	0
8	20240723	190800	51711158	1774	1774	1774	1774	0
9	20240723	190700	51711158	1774	1774	1774	1774	0
10	20240723	190600	51711158	1774	1774	1774	1774	0
11	20240723	190500	51711158	1774	1774	1774	1774	0
12	20240723	190400	51711158	1774	1774	1774	1774	0
13	20240723	190300	51711158	1774	1774	1774	1774	0
14	20240723	190200	51711158	1774	1774	1774	1774	0
15	20240723	190100	51711158	1774	1774	1774	1774	0
16	20240723	190000	51711158	1774	1774	1774	1774	0
17	20240723	185900	51711158	1774	1774	1774	1774	0
18	20240723	185800	51711158	1774	1774	1774	1774	0
19	20240723	185700	51711158	1774	1774	1774	1774	0
20	20240723	185600	51711158	1774	1774	1774	1774	0
21	20240723	185500	51711158	1774	1774	1774	1774	0
22	20240723	185400	51711158	1774	1774	1774	1774	0
23	20240723	185300	51711158	1774	1774	1774	1774	0
24	20240723	185200	51711158	1774	1774	1774	1774	0
25	20240723	185100	51711158	1774	1774	1774	1774	0
26	20240723	185000	51711158	1774	1774	1774	1774	0
27	20240723	184900	51711158	1774	1774	1774	1774	0
28	20240723	184800	51711158	1774	1774	1774	1774	0
29	20240723	184700	51711158	1774	1774	1774	1774	0
30	20240723	184600	51711158	1774	1774	1774	1774	0
31	20240723	184500	51711158	1774	1774	1774	1774	0
32	20240723	184400	51711158	1774	1774	1774	1774	639
33	20240723	184300	51711158	1774	1774	1774	1774	0
34	20240723	184200	51711158	1774	1774	1774	1774	0
35	20240723	184100	51711158	1774	1774	1774	1774	0
36	20240723	184000	51711158	1774	1774	1774	1774	0
37	20240723	183900	51711158	1774	1774	1774	1774	0
38	20240723	183800	51711158	1774	1774	1774	1774	0
39	20240723	183700	51711158	1774	1774	1774	1774	0
40	20240723	183600	51711158	1774	1774	1774	1774	0
41	20240723	183500	51711158	1774	1774	1774	1774	0
42	20240723	183400	51711158	1774	1774	1774	1774	0
43	20240723	183300	51711158	1774	1774	1774	1774	0
44	20240723	183200	51711158	1774	1774	1774	1774	0
45	20240723	183100	51711158	1774	1774	1774	1774	0
46	20240723	183000	51711158	1774	1774	1774	1774	0
47	20240723	182900	51711158	1774	1774	1774	1774	0
48	20240723	182800	51711158	1774	1774	1774	1774	0
49	20240723	182700	51711158	1774	1774	1774	1774	0
50	20240723	182600	51711158	1774	1774	1774	1774	0
51	20240723	182500	51711158	1774	1774	1774	1774	0
52	20240723	182400	51711158	1774	1774	1774	1774	0
53	20240723	182300	51711158	1774	1774	1774	1774	0
54	20240723	182200	51711158	1774	1774	1774	1774	0
55	20240723	182100	51711158	1774	1774	1774	1774	0
56	20240723	182000	51711158	1774	1774	1774	1774	0
57	20240723	181900	51711158	1774	1774	1774	1774	0
58	20240723	181800	51711158	1774	1774	1774	1774	0
59	20240723	181700	51711158	1774	1774	1774	1774	0
60	20240723	181600	51711158	1774	1774	1774	1774	0
61	20240723	181500	51711158	1774	1774	1774	1774	0
62	20240723	181400	51711158	1774	1774	1774	1774	639
63	20240723	181300	51711158	1774	1774	1774	1774	0
64	20240723	181200	51711158	1774	1774	1774	1774	0
65	20240723	181100	51711158	1774	1774	1774	1774	0
66	20240723	181000	51711158	1774	1774	1774	1774	0
67	20240723	180900	51711158	1774	1774	1774	1774	0
68	20240723	180800	51711158	1774	1774	1774	1774	0
69	20240723	180700	51711158	1774	1774	1774	1774	0
70	20240723	180600	51711158	1774	1774	1774	1774	0
71	20240723	180500	51711158	1774	1774	1774	1774	0
72	20240723	180400	51711158	1774	1774	1774	1774	0
73	20240723	180300	51711158	1774	1774	1774	1774	0
74	20240723	180200	51711158	1774	1774	1774	1774	0
75	20240723	180100	51711158	1774	1774	1774	1774	0
76	20240723	180000	51711158	1774	1774	1774	1774	0
77	20240723	175900	51711158	1774	1774	1774	1774	0
78	20240723	175800	51711158	1774	1774	1774	1774	0
79	20240723	175700	51711158	1774	1774	1774	1774	0
80	20240723	175600	51711158	1774	1774	1774	1774	0
81	20240723	175500	51711158	1774	1774	1774	1774	0
82	20240723	175400	51711158	1774	1774	1774	1774	0
83	20240723	175300	51711158	1774	1774	1774	1774	0
84	20240723	175200	51711158	1774	1774	1774	1774	0
85	20240723	175100	51711158	1774	1774	1774	1774	0
86	20240723	175000	51711158	1774	1774	1774	1774	0
87	20240723	174900	51711158	1774	1774	1774	1774	0
88	20240723	174800	51711158	1774	1774	1774	1774	0
89	20240723	174700	51711158	1774	1774	1774	1774	0
90	20240723	174600	51711158	1774	1774	1774	1774	0
91	20240723	174500	51711158	1774	1774	1774	1774	0
92	20240723	174400	51711158	1774	1774	1774	1774	639
93	20240723	174300	51711158	1774	1774	1774	1774	0
94	20240723	174200	51711158	1774	1774	1774	1774	0
95	20240723	174100	51711158	1774	1774	1774	1774	0
96	20240723	174000	51711158	1774	1774	1774	1774	0
97	20240723	173900	51711158	1774	1774	1774	1774	0
98	20240723	173800	51711158	1774	1774	1774	1774	0
99	20240723	173700	51711158	1774	1774	1774	1774	0
100	20240723	173600	51711158	1774	1774	1774	1774	0
101	20240723	173500	51711158	1774	1774	1774	1774	0
102	20240723	173400	51711158	1774	1774	1774	1774	0
103	20240723	173300	51711158	1774	1774	1774	1774	0
104	20240723	173200	51711158	1774	1774	1774	1774	0
105	20240723	173100	51711158	1774	1774	1774	1774	0
106	20240723	173000	51711158	1774	1774	1774	1774	0
107	20240723	172900	51711158	1774	1774	1774	1774	0
108	20240723	172800	51711158	1774	1774	1774	1774	0
109	20240723	172700	51711158	1774	1774	1774	1774	0
110	20240723	172600	51711158	1774	1774	1774	1774	0
111	20240723	172500	51711158	1774	1774	1774	1774	0
112	20240723	172400	51711158	1774	1774	1774	1774	0
113	20240723	172300	51711158	1774	1774	1774	1774	0
114	20240723	172200	51711158	1774	1774	1774	1774	0
115	20240723	172100	51711158	1774	1774	1774	1774	0
116	20240723	172000	51711158	1774	1774	1774	1774	0
117	20240723	171900	51711158	1774	1774	1774	1774	0
118	20240723	171800	51711158	1774	1774	1774	1774	0
119	20240723	171700	51711158	1774	1774	1774	1774	0
120	20240723	171600	51711158	1774	1774	1774	1774	0
121	20240723	171500	51711158	1774	1774	1774	1774	0
122	20240723	171400	51711158	1774	1774	1774	1774	639
123	20240723	171300	51711158	1774	1774	1774	1774	0
124	20240723	171200	51711158	1774	1774	1774	1774	0
125	20240723	171100	51711158	1774	1774	1774	1774	0
126	20240723	171000	51711158	1774	1774	1774	1774	0
127	20240723	170900	51711158	1774	1774	1774	1774	0
128	20240723	170800	51711158	1774	1774	1774	1774	0
129	20240723	170700	51711158	1774	1774	1774	1774	0
130	20240723	170600	51711158	1774	1774	1774	1774	0
131	20240723	170500	51711158	1774	1774	1774	1774	0
132	20240723	170400	51711158	1774	1774	1774	1774	0
133	20240723	170300	51711158	1774	1774	1774	1774	0
134	20240723	170200	51711158	1774	1774	1774	1774	0
135	20240723	170100	51711158	1774	1774	1774	1774	0
136	20240723	170000	51711158	1774	1774	1774	1774	0
137	20240723	165900	51711158	1774	1774	1774	1774	0
138	20240723	165800	51711158	1774	1774	1774	1774	0
139	20240723	165700	51711158	1774	1774	1774	1774	0
140	20240723	165600	51711158	1774	1774	1774	1774	0
141	20240723	165500	51711158	1774	1774	1774	1774	0
142	20240723	165400	51711158	1774	1774	1774	1774	0
143	20240723	165300	51711158	1774	1774	1774	1774	0
144	20240723	165200	51711158	1774	1774	1774	1774	0
145	20240723	165100	51711158	1774	1774	1774	1774	0
146	20240723	165000	51711158	1774	1774	1774	1774	0
147	20240723	164900	51711158	1774	1774	1774	1774	0
148	20240723	164800	51711158	1774	1774	1774	1774	0
149	20240723	164700	51711158	1774	1774	1774	1774	0
150	20240723	164600	51711158	1774	1774	1774	1774	0
151	20240723	164500	51711158	1774	1774	1774	1774	0
152	20240723	164400	51711158	1774	1774	1774	1774	639
153	20240723	164300	51711158	1774	1774	1774	1774	0
154	20240723	164200	51711158	1774	1774	1774	1774	0
155	20240723	164100	51711158	1774	1774	1774	1774	0
156	20240723	164000	51711158	1774	1774	1774	1774	0
157	20240723	163900	51711158	1774	1774	1774	1774	0
158	20240723	163800	51711158	1774	1774	1774	1774	0
159	20240723	163700	51711158	1774	1774	1774	1774	0
160	20240723	163600	51711158	1774	1774	1774	1774	0
161	20240723	163500	51711158	1774	1774	1774	1774	0
162	20240723	163400	51711158	1774	1774	1774	1774	0
163	20240723	163300	51711158	1774	1774	1774	1774	0
164	20240723	163200	51711158	1774	1774	1774	1774	0
165	20240723	163100	51711158	1774	1774	1774	1774	0
166	20240723	163000	51711158	1774	1774	1774	1774	0
167	20240723	162900	51711158	1774	1774	1774	1774	0
168	20240723	162800	51711158	1774	1774	1774	1774	0
169	20240723	162700	51711158	1774	1774	1774	1774	0
170	20240723	162600	51711158	1774	1774	1774	1774	0
171	20240723	162500	51711158	1774	1774	1774	1774	0
172	20240723	162400	51711158	1774	1774	1774	1774	0
173	20240723	162300	51711158	1774	1774	1774	1774	0
174	20240723	162200	51711158	1774	1774	1774	1774	0
175	20240723	162100	51711158	1774	1774	1774	1774	0
176	20240723	162000	51711158	1774	1774	1774	1774	0
177	20240723	161900	51711158	1774	1774	1774	1774	0
178	20240723	161800	51711158	1774	1774	1774	1774	0
179	20240723	161700	51711158	1774	1774	1774	1774	0
180	20240723	161600	51711158	1774	1774	1774	1774	0
181	20240723	161500	51711158	1774	1774	1774	1774	0
182	20240723	161400	51711158	1774	1774	1774	1774	639
183	20240723	161300	51711158	1774	1774	1774	1774	0
184	20240723	161200	51711158	1774	1774	1774	1774	0
185	20240723	161100	51711158	1774	1774	1774	1774	0
186	20240723	161000	51711158	1774	1774	1774	1774	0
187	20240723	160900	51711158	1774	1774	1774	1774	0
188	20240723	160800	51711158	1774	1774	1774	1774	0
189	20240723	160700	51711158	1774	1774	1774	1774	0
190	20240723	160600	51711158	1774	1774	1774	1774	0
191	20240723	160500	51711158	1774	1774	1774	1774	0
192	20240723	160400	51711158	1774	1774	1774	1774	0
193	20240723	160300	51711158	1774	1774	1774	1774	0
194	20240723	160200	51711158	1774	1774	1774	1774	0
195	20240723	160100	51711158	1774	1774	1774	1774	0
196	20240723	160000	51711158	1774	1774	1774	1774	0
197	20240723	155900	51711158	1774	1774	1774	1774	0
198	20240723	155800	51711158	1774	1774	1774	1774	0
199	20240723	155700	51711158	1774	1774	1774	1774	0
200	20240723	155600	51711158	1774	1774	1774	1774	0
201	20240723	155500	51711158	1774	1774	1774	1774	0
202	20240723	155400	51711158	1774	1774	1774	1774	0
203	20240723	155300	51711158	1774	1774	1774	1774	0
204	20240723	155200	51711158	1774	1774	1774	1774	0
205	20240723	155100	51711158	1774	1774	1774	1774	0
206	20240723	155000	51711158	1774	1774	1774	1774	0
207	20240723	154900	51711158	1774	1774	1774	1774	0
208	20240723	154800	51711158	1774	1774	1774	1774	0
209	20240723	154700	51711158	1774	1774	1774	1774	0
210	20240723	154600	51711158	1774	1774	1774	1774	0
211	20240723	154500	51711158	1774	1774	1774	1774	0
212	20240723	154400	51711158	1774	1774	1774	1774	639
213	20240723	154300	51711158	1774	1774	1774	1774	0
214	20240723	154200	51711158	1774	1774	1774	1774	0
215	20240723	154100	51711158	1774	1774	1774	1774	0
216	20240723	154000	51711158	1774	1774	1774	1774	0
217	20240723	153900	51711158	1774	1774	1774	1774	0
218	20240723	153800	51711158	1774	1774	1774	1774	0
219	20240723	153700	51711158	1774	1774	1774	1774	0
220	20240723	153600	51711158	1774	1774	1774	1774	0
221	20240723	153500	51711158	1774	1774	1774	1774	0
222	20240723	153400	51711158	1774	1774	1774	1774	0
223	20240723	153300	51711158	1774	1774	1774	1774	0
224	20240723	153200	51711158	1774	1774	1774	1774	0
225	20240723	153100	51711158	1774	1774	1774	1774	0
226	20240723	153000	51711158	1774	1774	1774	1774	639
227	20240723	152900	50577572	1761	1761	1761	1761	0
228	20240723	152800	50577572	1761	1761	1761	1761	0
229	20240723	152700	50577572	1761	1761	1761	1761	0
230	20240723	152600	50577572	1761	1761	1761	1761	0
231	20240723	152500	50577572	1761	1761	1761	1761	0
232	20240723	152400	50577572	1761	1761	1761	1761	0
233	20240723	152300	50577572	1761	1761	1761	1761	0
234	20240723	152200	50577572	1761	1761	1761	1761	0
235	20240723	152100	50577572	1761	1761	1761	1761	0
236	20240723	152000	50577572	1761	1761	1761	1761	0
237	20240723	151900	50577572	1761	1761	1761	1761	0
238	20240723	151800	50577572	1761	1762	1762	1761	486
239	20240723	151700	49721701	1776	1776	1776	1776	0
240	20240723	151600	49721701	1776	1776	1776	1776	0
241	20240723	151500	49721701	1776	1776	1776	1776	0
242	20240723	151400	49721701	1776	1776	1776	1776	0
243	20240723	151300	49721701	1776	1776	1776	1776	0
244	20240723	151200	49721701	1776	1776	1776	1776	0
245	20240723	151100	49721701	1776	1776	1776	1776	0
246	20240723	151000	49721701	1776	1776	1776	1776	0
247	20240723	150900	49721701	1776	1776	1776	1776	0
248	20240723	150800	49721701	1776	1776	1776	1776	0
249	20240723	150700	49721701	1776	1776	1776	1776	0
250	20240723	150600	49721701	1776	1776	1776	1776	0
251	20240723	150500	49721701	1776	1776	1776	1776	0
252	20240723	150400	49721701	1776	1776	1776	1776	0
253	20240723	150300	49721701	1776	1776	1776	1776	0
254	20240723	150200	49721701	1776	1776	1776	1776	0
255	20240723	150100	49721701	1776	1776	1776	1776	0
256	20240723	150000	49721701	1776	1775	1776	1775	39
257	20240723	145900	49652443	1776	1776	1776	1776	0
258	20240723	145800	49652443	1776	1776	1776	1776	0
259	20240723	145700	49652443	1776	1776	1776	1776	0
260	20240723	145600	49652443	1776	1776	1776	1776	0
261	20240723	145500	49652443	1776	1776	1776	1776	0
262	20240723	145400	49652443	1776	1776	1776	1776	0
263	20240723	145300	49652443	1776	1776	1776	1776	0
264	20240723	145200	49652443	1776	1776	1776	1776	0
265	20240723	145100	49652443	1776	1776	1776	1776	0
266	20240723	145000	49652443	1776	1776	1776	1776	0
267	20240723	144900	49652443	1776	1776	1776	1776	0
268	20240723	144800	49652443	1776	1776	1776	1776	0
269	20240723	144700	49652443	1776	1776	1776	1776	0
270	20240723	144600	49652443	1776	1776	1776	1776	0
271	20240723	144500	49652443	1776	1776	1776	1776	0
272	20240723	144400	49652443	1776	1776	1776	1776	0
273	20240723	144300	49652443	1776	1776	1776	1776	0
274	20240723	144200	49652443	1776	1776	1776	1776	0
275	20240723	144100	49652443	1776	1776	1776	1776	0
276	20240723	144000	49652443	1776	1776	1776	1776	0
277	20240723	143900	49652443	1776	1776	1776	1776	0
278	20240723	143800	49652443	1776	1775	1776	1775	6
279	20240723	143700	49641792	1776	1776	1776	1776	0
280	20240723	143600	49641792	1776	1776	1776	1776	0
281	20240723	143500	49641792	1776	1776	1776	1776	0
282	20240723	143400	49641792	1776	1776	1776	1776	0
283	20240723	143300	49641792	1776	1776	1776	1776	0
284	20240723	143200	49641792	1776	1776	1776	1776	0
285	20240723	143100	49641792	1776	1776	1776	1776	0
286	20240723	143000	49641792	1776	1763	1776	1761	106
287	20240723	142900	49455026	1776	1776	1776	1776	0
288	20240723	142800	49455026	1776	1776	1776	1776	0
289	20240723	142700	49455026	1776	1776	1776	1776	0
290	20240723	142600	49455026	1776	1776	1776	1776	0
291	20240723	142500	49455026	1776	1772	1776	1772	7
292	20240723	142400	49442606	1776	1776	1776	1776	0
293	20240723	142300	49442606	1776	1776	1776	1776	0
294	20240723	142200	49442606	1776	1776	1776	1776	0
295	20240723	142100	49442606	1776	1773	1776	1773	6
296	20240723	142000	49431956	1777	1777	1777	1777	0
297	20240723	141900	49431956	1777	1777	1777	1777	0
298	20240723	141800	49431956	1777	1777	1777	1777	0
299	20240723	141700	49431956	1777	1777	1777	1777	0
300	20240723	141600	49431956	1777	1777	1777	1777	0
301	20240723	141500	49431956	1777	1777	1777	1777	0
302	20240723	141400	49431956	1777	1777	1777	1777	0
303	20240723	141300	49431956	1777	1777	1777	1777	0
304	20240723	141200	49431956	1777	1777	1777	1777	0
305	20240723	141100	49431956	1777	1777	1777	1777	0
306	20240723	141000	49431956	1777	1777	1777	1777	0
307	20240723	140900	49431956	1777	1777	1777	1777	0
308	20240723	140800	49431956	1777	1777	1777	1777	0
309	20240723	140700	49431956	1777	1777	1777	1777	0
310	20240723	140600	49431956	1777	1777	1777	1777	0
311	20240723	140500	49431956	1777	1777	1777	1777	0
312	20240723	140400	49431956	1777	1777	1777	1777	0
313	20240723	140300	49431956	1777	1777	1777	1777	0
314	20240723	140200	49431956	1777	1777	1777	1777	0
315	20240723	140100	49431956	1777	1777	1777	1777	0
316	20240723	140000	49431956	1777	1774	1777	1774	56
317	20240723	135900	49332495	1761	1761	1761	1761	0
318	20240723	135800	49332495	1761	1761	1761	1761	0
319	20240723	135700	49332495	1761	1761	1761	1761	0
320	20240723	135600	49332495	1761	1761	1761	1761	0
321	20240723	135500	49332495	1761	1776	1776	1761	2656
322	20240723	135400	44642774	1764	1764	1764	1764	0
323	20240723	135300	44642774	1764	1764	1764	1764	10
324	20240723	135200	44625134	1764	1764	1764	1764	0
325	20240723	135100	44625134	1764	1764	1764	1764	0
326	20240723	135000	44625134	1764	1764	1764	1764	0
327	20240723	134900	44625134	1764	1764	1764	1764	0
328	20240723	134800	44625134	1764	1764	1764	1764	200
329	20240723	134700	44272334	1764	1764	1764	1764	0
330	20240723	134600	44272334	1764	1770	1770	1764	885
331	20240723	134500	42710565	1770	1770	1770	1770	30
332	20240723	134400	42657465	1770	1770	1770	1770	0
333	20240723	134300	42657465	1770	1770	1770	1770	0
334	20240723	134200	42657465	1770	1770	1770	1770	0
335	20240723	134100	42657465	1770	1770	1770	1770	0
336	20240723	134000	42657465	1770	1770	1770	1770	0
337	20240723	133900	42657465	1770	1770	1770	1770	0
338	20240723	133800	42657465	1770	1770	1770	1770	0
339	20240723	133700	42657465	1770	1770	1770	1770	0
340	20240723	133600	42657465	1770	1770	1770	1770	0
341	20240723	133500	42657465	1770	1770	1770	1770	240
342	20240723	133400	42232665	1770	1771	1771	1770	700
343	20240723	133300	40992983	1776	1776	1776	1776	0
344	20240723	133200	40992983	1776	1776	1776	1776	0
345	20240723	133100	40992983	1776	1776	1776	1776	1
346	20240723	133000	40991207	1776	1776	1776	1776	55
347	20240723	132900	40893527	1777	1777	1777	1777	0
348	20240723	132800	40893527	1777	1777	1777	1777	0
349	20240723	132700	40893527	1777	1777	1777	1777	0
350	20240723	132600	40893527	1777	1777	1777	1777	0
351	20240723	132500	40893527	1777	1777	1777	1777	3
352	20240723	132400	40888196	1771	1771	1771	1771	0
353	20240723	132300	40888196	1771	1771	1771	1771	0
354	20240723	132200	40888196	1771	1771	1771	1771	0
355	20240723	132100	40888196	1771	1771	1771	1771	0
356	20240723	132000	40888196	1771	1771	1771	1771	0
357	20240723	131900	40888196	1771	1771	1771	1771	0
358	20240723	131800	40888196	1771	1771	1771	1771	0
359	20240723	131700	40888196	1771	1771	1771	1771	7
360	20240723	131600	40875799	1771	1771	1771	1771	0
361	20240723	131500	40875799	1771	1771	1771	1771	0
362	20240723	131400	40875799	1771	1771	1771	1771	0
363	20240723	131300	40875799	1771	1771	1771	1771	0
364	20240723	131200	40875799	1771	1771	1771	1771	0
365	20240723	131100	40875799	1771	1771	1771	1771	0
366	20240723	131000	40875799	1771	1771	1771	1771	0
367	20240723	130900	40875799	1771	1771	1771	1771	0
368	20240723	130800	40875799	1771	1771	1771	1771	0
369	20240723	130700	40875799	1771	1771	1771	1771	0
370	20240723	130600	40875799	1771	1771	1771	1771	0
371	20240723	130500	40875799	1771	1771	1771	1771	0
372	20240723	130400	40875799	1771	1771	1771	1771	0
373	20240723	130300	40875799	1771	1771	1771	1771	0
374	20240723	130200	40875799	1771	1771	1771	1771	0
375	20240723	130100	40875799	1771	1771	1771	1771	16
376	20240723	130000	40847463	1771	1771	1771	1771	0
377	20240723	125900	40847463	1771	1771	1771	1771	237
378	20240723	125800	40427736	1772	1772	1772	1772	0
379	20240723	125700	40427736	1772	1772	1772	1772	46
380	20240723	125600	40346224	1772	1772	1772	1772	0
381	20240723	125500	40346224	1772	1772	1772	1772	0
382	20240723	125400	40346224	1772	1772	1772	1772	0
383	20240723	125300	40346224	1772	1772	1772	1772	0
384	20240723	125200	40346224	1772	1772	1772	1772	0
385	20240723	125100	40346224	1772	1775	1775	1772	594
386	20240723	125000	39293371	1775	1775	1775	1775	100
387	20240723	124900	39115871	1772	1772	1772	1772	0
388	20240723	124800	39115871	1772	1772	1772	1772	0
389	20240723	124700	39115871	1772	1772	1772	1772	0
390	20240723	124600	39115871	1772	1772	1772	1772	0
391	20240723	124500	39115871	1772	1772	1772	1772	0
392	20240723	124400	39115871	1772	1772	1772	1772	0
393	20240723	124300	39115871	1772	1772	1772	1772	0
394	20240723	124200	39115871	1772	1772	1772	1772	0
395	20240723	124100	39115871	1772	1772	1772	1772	0
396	20240723	124000	39115871	1772	1772	1772	1772	0
397	20240723	123900	39115871	1772	1772	1772	1772	0
398	20240723	123800	39115871	1772	1772	1772	1772	0
399	20240723	123700	39115871	1772	1772	1772	1772	0
400	20240723	123600	39115871	1772	1772	1772	1772	0
401	20240723	123500	39115871	1772	1772	1772	1772	0
402	20240723	123400	39115871	1772	1772	1772	1772	0
403	20240723	123300	39115871	1772	1772	1772	1772	10
404	20240723	123200	39098151	1771	1771	1771	1771	0
405	20240723	123100	39098151	1771	1771	1771	1771	0
406	20240723	123000	39098151	1771	1771	1771	1771	0
407	20240723	122900	39098151	1771	1771	1771	1771	0
408	20240723	122800	39098151	1771	1771	1771	1771	0
409	20240723	122700	39098151	1771	1771	1771	1771	50
410	20240723	122600	39009601	1771	1771	1771	1771	0
411	20240723	122500	39009601	1771	1771	1771	1771	0
412	20240723	122400	39009601	1771	1771	1771	1771	0
413	20240723	122300	39009601	1771	1771	1771	1771	0
414	20240723	122200	39009601	1771	1771	1771	1771	0
415	20240723	122100	39009601	1771	1771	1771	1771	0
416	20240723	122000	39009601	1771	1771	1771	1771	0
417	20240723	121900	39009601	1771	1771	1771	1771	0
418	20240723	121800	39009601	1771	1771	1771	1771	10
419	20240723	121700	38991891	1771	1771	1771	1771	0
420	20240723	121600	38991891	1771	1771	1771	1771	0
421	20240723	121500	38991891	1771	1771	1771	1771	0
422	20240723	121400	38991891	1771	1771	1771	1771	0
423	20240723	121300	38991891	1771	1771	1771	1771	0
424	20240723	121200	38991891	1771	1771	1771	1771	0
425	20240723	121100	38991891	1771	1771	1771	1771	0
426	20240723	121000	38991891	1771	1771	1771	1771	0
427	20240723	120900	38991891	1771	1771	1771	1771	0
428	20240723	120800	38991891	1771	1771	1771	1771	0
429	20240723	120700	38991891	1771	1771	1771	1771	0
430	20240723	120600	38991891	1771	1771	1771	1771	0
431	20240723	120500	38991891	1771	1771	1771	1771	0
432	20240723	120400	38991891	1771	1771	1771	1771	0
433	20240723	120300	38991891	1771	1771	1771	1771	0
434	20240723	120200	38991891	1771	1771	1771	1771	168
435	20240723	120100	38694363	1772	1772	1772	1772	0
436	20240723	120000	38694363	1772	1772	1772	1772	0
437	20240723	115900	38694363	1772	1772	1772	1772	82
438	20240723	115800	38549059	1772	1772	1772	1772	0
439	20240723	115700	38549059	1772	1772	1772	1772	58
440	20240723	115600	38446283	1778	1778	1778	1778	0
441	20240723	115500	38446283	1778	1778	1778	1778	0
442	20240723	115400	38446283	1778	1778	1778	1778	0
443	20240723	115300	38446283	1778	1778	1778	1778	0
444	20240723	115200	38446283	1778	1778	1778	1778	0
445	20240723	115100	38446283	1778	1778	1778	1778	0
446	20240723	115000	38446283	1778	1778	1778	1778	0
447	20240723	114900	38446283	1778	1778	1778	1778	0
448	20240723	114800	38446283	1778	1778	1778	1778	0
449	20240723	114700	38446283	1778	1778	1778	1778	0
450	20240723	114600	38446283	1778	1778	1778	1778	0
451	20240723	114500	38446283	1778	1778	1778	1778	0
452	20240723	114400	38446283	1778	1778	1778	1778	0
453	20240723	114300	38446283	1778	1778	1778	1778	0
454	20240723	114200	38446283	1778	1778	1778	1778	0
455	20240723	114100	38446283	1778	1778	1778	1778	1
456	20240723	114000	38444505	1772	1772	1772	1772	0
457	20240723	113900	38444505	1772	1772	1772	1772	0
458	20240723	113800	38444505	1772	1772	1772	1772	0
459	20240723	113700	38444505	1772	1772	1772	1772	0
460	20240723	113600	38444505	1772	1772	1772	1772	0
461	20240723	113500	38444505	1772	1772	1772	1772	0
462	20240723	113400	38444505	1772	1772	1772	1772	0
463	20240723	113300	38444505	1772	1772	1772	1772	0
464	20240723	113200	38444505	1772	1772	1772	1772	60
465	20240723	113100	38338185	1779	1779	1779	1779	0
466	20240723	113000	38338185	1779	1779	1779	1779	0
467	20240723	112900	38338185	1779	1779	1779	1779	0
468	20240723	112800	38338185	1779	1779	1779	1779	0
469	20240723	112700	38338185	1779	1779	1779	1779	0
470	20240723	112600	38338185	1779	1779	1779	1779	0
471	20240723	112500	38338185	1779	1779	1779	1779	0
472	20240723	112400	38338185	1779	1779	1779	1779	0
473	20240723	112300	38338185	1779	1779	1779	1779	0
474	20240723	112200	38338185	1779	1779	1779	1779	0
475	20240723	112100	38338185	1779	1779	1779	1779	0
476	20240723	112000	38338185	1779	1779	1779	1779	0
477	20240723	111900	38338185	1779	1779	1779	1779	101
478	20240723	111800	38158506	1779	1779	1779	1779	0
479	20240723	111700	38158506	1779	1779	1779	1779	0
480	20240723	111600	38158506	1779	1779	1779	1779	0
481	20240723	111500	38158506	1779	1779	1779	1779	0
482	20240723	111400	38158506	1779	1779	1779	1779	0
483	20240723	111300	38158506	1779	1779	1779	1779	0
484	20240723	111200	38158506	1779	1779	1779	1779	0
485	20240723	111100	38158506	1779	1779	1779	1779	50
486	20240723	111000	38069556	1779	1779	1779	1779	1
487	20240723	110900	38067777	1781	1781	1781	1781	0
488	20240723	110800	38067777	1781	1781	1781	1781	0
489	20240723	110700	38067777	1781	1781	1781	1781	0
490	20240723	110600	38067777	1781	1781	1781	1781	0
491	20240723	110500	38067777	1781	1781	1781	1781	0
492	20240723	110400	38067777	1781	1781	1781	1781	0
493	20240723	110300	38067777	1781	1781	1781	1781	0
494	20240723	110200	38067777	1781	1781	1781	1781	0
495	20240723	110100	38067777	1781	1781	1781	1781	0
496	20240723	110000	38067777	1781	1781	1781	1781	0
497	20240723	105900	38067777	1781	1781	1781	1781	0
498	20240723	105800	38067777	1781	1781	1781	1781	0
499	20240723	105700	38067777	1781	1781	1781	1781	10
500	20240723	105600	38049967	1781	1781	1781	1781	0
501	20240723	105500	38049967	1781	1781	1781	1781	0
502	20240723	105400	38049967	1781	1781	1781	1781	0
503	20240723	105300	38049967	1781	1781	1781	1781	0
504	20240723	105200	38049967	1781	1781	1781	1781	2
505	20240723	105100	38046405	1782	1782	1782	1782	0
506	20240723	105000	38046405	1782	1782	1782	1782	0
507	20240723	104900	38046405	1782	1782	1782	1782	0
508	20240723	104800	38046405	1782	1782	1782	1782	0
509	20240723	104700	38046405	1782	1782	1782	1782	0
510	20240723	104600	38046405	1782	1782	1782	1782	0
511	20240723	104500	38046405	1782	1782	1782	1782	0
512	20240723	104400	38046405	1782	1782	1782	1782	0
513	20240723	104300	38046405	1782	1782	1782	1782	0
514	20240723	104200	38046405	1782	1782	1782	1782	0
515	20240723	104100	38046405	1782	1781	1782	1781	58
516	20240723	104000	37943073	1781	1781	1781	1781	0
517	20240723	103900	37943073	1781	1774	1781	1770	522
518	20240723	103800	37018512	1780	1780	1780	1780	110
519	20240723	103700	36822712	1780	1780	1780	1780	496
520	20240723	103600	35939832	1774	1774	1774	1774	0
521	20240723	103500	35939832	1774	1774	1774	1774	0
522	20240723	103400	35939832	1774	1774	1774	1774	0
523	20240723	103300	35939832	1774	1774	1774	1774	0
524	20240723	103200	35939832	1774	1774	1774	1774	0
525	20240723	103100	35939832	1774	1774	1774	1774	0
526	20240723	103000	35939832	1774	1774	1774	1774	0
527	20240723	102900	35939832	1774	1774	1774	1774	0
528	20240723	102800	35939832	1774	1774	1774	1774	0
529	20240723	102700	35939832	1774	1774	1774	1774	0
530	20240723	102600	35939832	1774	1774	1774	1774	0
531	20240723	102500	35939832	1774	1774	1774	1774	0
532	20240723	102400	35939832	1774	1774	1774	1774	0
533	20240723	102300	35939832	1774	1774	1774	1774	0
534	20240723	102200	35939832	1774	1774	1774	1774	0
535	20240723	102100	35939832	1774	1774	1774	1774	0
536	20240723	102000	35939832	1774	1774	1774	1774	109
537	20240723	101900	35746466	1774	1774	1774	1774	0
538	20240723	101800	35746466	1774	1774	1774	1774	500
539	20240723	101700	34859466	1781	1781	1781	1781	0
540	20240723	101600	34859466	1781	1781	1781	1781	0
541	20240723	101500	34859466	1781	1781	1781	1781	29
542	20240723	101400	34807817	1782	1782	1782	1782	0
543	20240723	101300	34807817	1782	1781	1782	1781	105
544	20240723	101200	34620720	1783	1783	1783	1783	0
545	20240723	101100	34620720	1783	1783	1783	1783	0
546	20240723	101000	34620720	1783	1783	1783	1783	0
547	20240723	100900	34620720	1783	1783	1783	1783	0
548	20240723	100800	34620720	1783	1783	1783	1783	0
549	20240723	100700	34620720	1783	1783	1783	1783	0
550	20240723	100600	34620720	1783	1783	1783	1783	0
551	20240723	100500	34620720	1783	1783	1783	1783	49
552	20240723	100400	34533353	1774	1774	1774	1774	250
553	20240723	100300	34089853	1784	1784	1784	1784	0
554	20240723	100200	34089853	1784	1784	1784	1784	0
555	20240723	100100	34089853	1784	1784	1784	1784	1
556	20240723	100000	34088069	1775	1775	1775	1775	0
557	20240723	095900	34088069	1775	1775	1775	1775	0
558	20240723	095800	34088069	1775	1775	1775	1775	0
559	20240723	095700	34088069	1775	1785	1785	1775	58
560	20240723	095600	33985099	1785	1785	1785	1785	0
561	20240723	095500	33985099	1785	1785	1785	1785	10
562	20240723	095400	33967249	1785	1785	1785	1785	0
563	20240723	095300	33967249	1785	1785	1785	1785	0
564	20240723	095200	33967249	1785	1785	1785	1785	1
565	20240723	095100	33965464	1785	1785	1785	1785	0
566	20240723	095000	33965464	1785	1785	1785	1785	1055
567	20240723	094900	32082289	1785	1785	1785	1785	0
568	20240723	094800	32082289	1785	1785	1785	1785	0
569	20240723	094700	32082289	1785	1785	1785	1785	0
570	20240723	094600	32082289	1785	1776	1785	1776	3662
571	20240723	094500	25563576	1775	1775	1775	1775	0
572	20240723	094400	25563576	1775	1775	1775	1775	2
573	20240723	094300	25560026	1775	1775	1775	1775	0
574	20240723	094200	25560026	1775	1775	1775	1775	1
575	20240723	094100	25558251	1775	1775	1775	1775	2
576	20240723	094000	25554701	1776	1776	1776	1776	0
577	20240723	093900	25554701	1776	1776	1776	1776	0
578	20240723	093800	25554701	1776	1776	1776	1776	5
579	20240723	093700	25545821	1780	1780	1780	1780	0
580	20240723	093600	25545821	1780	1780	1780	1780	0
581	20240723	093500	25545821	1780	1780	1780	1780	0
582	20240723	093400	25545821	1780	1780	1780	1780	0
583	20240723	093300	25545821	1780	1780	1780	1780	66
584	20240723	093200	25428341	1780	1780	1780	1780	5
585	20240723	093100	25419441	1781	1781	1781	1781	0
586	20240723	093000	25419441	1781	1781	1781	1781	0
587	20240723	092900	25419441	1781	1772	1781	1772	2416
588	20240723	092800	21124596	1772	1772	1772	1772	35
589	20240723	092700	21062576	1770	1770	1770	1770	0
590	20240723	092600	21062576	1770	1770	1770	1770	0
591	20240723	092500	21062576	1770	1770	1770	1770	130
592	20240723	092400	20832476	1770	1770	1770	1770	486
593	20240723	092300	19972256	1770	1771	1771	1770	104
594	20240723	092200	19788172	1771	1771	1771	1771	0
595	20240723	092100	19788172	1771	1771	1771	1771	0
596	20240723	092000	19788172	1771	1771	1771	1771	0
597	20240723	091900	19788172	1771	1770	1771	1770	261
598	20240723	091800	19326201	1770	1770	1770	1770	359
599	20240723	091700	18690771	1770	1766	1770	1766	2312
600	20240723	091600	14599687	1766	1766	1766	1766	0
601	20240723	091500	14599687	1766	1766	1766	1766	2
602	20240723	091400	14596155	1766	1766	1766	1766	2
603	20240723	091300	14592623	1767	1765	1767	1765	217
604	20240723	091200	14209616	1767	1766	1767	1766	7
605	20240723	091100	14197253	1765	1765	1765	1765	184
606	20240723	091000	13872493	1765	1762	1765	1762	834
607	20240723	090900	12400553	1762	1761	1762	1761	1000
608	20240723	090800	10638997	1759	1759	1759	1759	10
609	20240723	090700	10621407	1760	1760	1760	1760	768
610	20240723	090600	9269727	1750	1750	1750	1750	0
611	20240723	090500	9269727	1750	1751	1751	1750	1451
612	20240723	090400	6729366	1761	1761	1761	1761	0
613	20240723	090300	6729366	1761	1761	1761	1761	0
614	20240723	090200	6729366	1761	1761	1761	1761	56
615	20240723	090100	6630750	1750	1750	1750	1750	0
616	20240723	090000	6630750	1750	1750	1750	1750	3789