KissMeData/039310/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192100	22533755	1893	1893	1893	1893	1801
3	20240723	192000	22533755	1893	1893	1893	1893	0
4	20240723	191900	22533755	1893	1893	1893	1893	0
5	20240723	191800	22533755	1893	1893	1893	1893	0
6	20240723	191700	22533755	1893	1893	1893	1893	0
7	20240723	191600	22533755	1893	1893	1893	1893	0
8	20240723	191500	22533755	1893	1893	1893	1893	0
9	20240723	191400	22533755	1893	1893	1893	1893	0
10	20240723	191300	22533755	1893	1893	1893	1893	0
11	20240723	191200	22533755	1893	1893	1893	1893	0
12	20240723	191100	22533755	1893	1893	1893	1893	0
13	20240723	191000	22533755	1893	1893	1893	1893	0
14	20240723	190900	22533755	1893	1893	1893	1893	0
15	20240723	190800	22533755	1893	1893	1893	1893	0
16	20240723	190700	22533755	1893	1893	1893	1893	0
17	20240723	190600	22533755	1893	1893	1893	1893	0
18	20240723	190500	22533755	1893	1893	1893	1893	0
19	20240723	190400	22533755	1893	1893	1893	1893	0
20	20240723	190300	22533755	1893	1893	1893	1893	0
21	20240723	190200	22533755	1893	1893	1893	1893	0
22	20240723	190100	22533755	1893	1893	1893	1893	0
23	20240723	190000	22533755	1893	1893	1893	1893	0
24	20240723	185900	22533755	1893	1893	1893	1893	0
25	20240723	185800	22533755	1893	1893	1893	1893	0
26	20240723	185700	22533755	1893	1893	1893	1893	0
27	20240723	185600	22533755	1893	1893	1893	1893	0
28	20240723	185500	22533755	1893	1893	1893	1893	0
29	20240723	185400	22533755	1893	1893	1893	1893	0
30	20240723	185300	22533755	1893	1893	1893	1893	0
31	20240723	185200	22533755	1893	1893	1893	1893	0
32	20240723	185100	22533755	1893	1893	1893	1893	1801
33	20240723	185000	22533755	1893	1893	1893	1893	0
34	20240723	184900	22533755	1893	1893	1893	1893	0
35	20240723	184800	22533755	1893	1893	1893	1893	0
36	20240723	184700	22533755	1893	1893	1893	1893	0
37	20240723	184600	22533755	1893	1893	1893	1893	0
38	20240723	184500	22533755	1893	1893	1893	1893	0
39	20240723	184400	22533755	1893	1893	1893	1893	0
40	20240723	184300	22533755	1893	1893	1893	1893	0
41	20240723	184200	22533755	1893	1893	1893	1893	0
42	20240723	184100	22533755	1893	1893	1893	1893	0
43	20240723	184000	22533755	1893	1893	1893	1893	0
44	20240723	183900	22533755	1893	1893	1893	1893	0
45	20240723	183800	22533755	1893	1893	1893	1893	0
46	20240723	183700	22533755	1893	1893	1893	1893	0
47	20240723	183600	22533755	1893	1893	1893	1893	0
48	20240723	183500	22533755	1893	1893	1893	1893	0
49	20240723	183400	22533755	1893	1893	1893	1893	0
50	20240723	183300	22533755	1893	1893	1893	1893	0
51	20240723	183200	22533755	1893	1893	1893	1893	0
52	20240723	183100	22533755	1893	1893	1893	1893	0
53	20240723	183000	22533755	1893	1893	1893	1893	0
54	20240723	182900	22533755	1893	1893	1893	1893	0
55	20240723	182800	22533755	1893	1893	1893	1893	0
56	20240723	182700	22533755	1893	1893	1893	1893	0
57	20240723	182600	22533755	1893	1893	1893	1893	0
58	20240723	182500	22533755	1893	1893	1893	1893	0
59	20240723	182400	22533755	1893	1893	1893	1893	0
60	20240723	182300	22533755	1893	1893	1893	1893	0
61	20240723	182200	22533755	1893	1893	1893	1893	0
62	20240723	182100	22533755	1893	1893	1893	1893	1801
63	20240723	182000	22533755	1893	1893	1893	1893	0
64	20240723	181900	22533755	1893	1893	1893	1893	0
65	20240723	181800	22533755	1893	1893	1893	1893	0
66	20240723	181700	22533755	1893	1893	1893	1893	0
67	20240723	181600	22533755	1893	1893	1893	1893	0
68	20240723	181500	22533755	1893	1893	1893	1893	0
69	20240723	181400	22533755	1893	1893	1893	1893	0
70	20240723	181300	22533755	1893	1893	1893	1893	0
71	20240723	181200	22533755	1893	1893	1893	1893	0
72	20240723	181100	22533755	1893	1893	1893	1893	0
73	20240723	181000	22533755	1893	1893	1893	1893	0
74	20240723	180900	22533755	1893	1893	1893	1893	0
75	20240723	180800	22533755	1893	1893	1893	1893	0
76	20240723	180700	22533755	1893	1893	1893	1893	0
77	20240723	180600	22533755	1893	1893	1893	1893	0
78	20240723	180500	22533755	1893	1893	1893	1893	0
79	20240723	180400	22533755	1893	1893	1893	1893	0
80	20240723	180300	22533755	1893	1893	1893	1893	0
81	20240723	180200	22533755	1893	1893	1893	1893	0
82	20240723	180100	22533755	1893	1893	1893	1893	0
83	20240723	180000	22533755	1893	1893	1893	1893	0
84	20240723	175900	22533755	1893	1893	1893	1893	0
85	20240723	175800	22533755	1893	1893	1893	1893	0
86	20240723	175700	22533755	1893	1893	1893	1893	0
87	20240723	175600	22533755	1893	1893	1893	1893	0
88	20240723	175500	22533755	1893	1893	1893	1893	0
89	20240723	175400	22533755	1893	1893	1893	1893	0
90	20240723	175300	22533755	1893	1893	1893	1893	0
91	20240723	175200	22533755	1893	1893	1893	1893	0
92	20240723	175100	22533755	1893	1893	1893	1893	1801
93	20240723	175000	22533755	1893	1893	1893	1893	0
94	20240723	174900	22533755	1893	1893	1893	1893	0
95	20240723	174800	22533755	1893	1893	1893	1893	0
96	20240723	174700	22533755	1893	1893	1893	1893	0
97	20240723	174600	22533755	1893	1893	1893	1893	0
98	20240723	174500	22533755	1893	1893	1893	1893	0
99	20240723	174400	22533755	1893	1893	1893	1893	0
100	20240723	174300	22533755	1893	1893	1893	1893	0
101	20240723	174200	22533755	1893	1893	1893	1893	0
102	20240723	174100	22533755	1893	1893	1893	1893	0
103	20240723	174000	22533755	1893	1893	1893	1893	0
104	20240723	173900	22533755	1893	1893	1893	1893	0
105	20240723	173800	22533755	1893	1893	1893	1893	0
106	20240723	173700	22533755	1893	1893	1893	1893	0
107	20240723	173600	22533755	1893	1893	1893	1893	0
108	20240723	173500	22533755	1893	1893	1893	1893	0
109	20240723	173400	22533755	1893	1893	1893	1893	0
110	20240723	173300	22533755	1893	1893	1893	1893	0
111	20240723	173200	22533755	1893	1893	1893	1893	0
112	20240723	173100	22533755	1893	1893	1893	1893	0
113	20240723	173000	22533755	1893	1893	1893	1893	0
114	20240723	172900	22533755	1893	1893	1893	1893	0
115	20240723	172800	22533755	1893	1893	1893	1893	0
116	20240723	172700	22533755	1893	1893	1893	1893	0
117	20240723	172600	22533755	1893	1893	1893	1893	0
118	20240723	172500	22533755	1893	1893	1893	1893	0
119	20240723	172400	22533755	1893	1893	1893	1893	0
120	20240723	172300	22533755	1893	1893	1893	1893	0
121	20240723	172200	22533755	1893	1893	1893	1893	0
122	20240723	172100	22533755	1893	1893	1893	1893	1801
123	20240723	172000	22533755	1893	1893	1893	1893	0
124	20240723	171900	22533755	1893	1893	1893	1893	0
125	20240723	171800	22533755	1893	1893	1893	1893	0
126	20240723	171700	22533755	1893	1893	1893	1893	0
127	20240723	171600	22533755	1893	1893	1893	1893	0
128	20240723	171500	22533755	1893	1893	1893	1893	0
129	20240723	171400	22533755	1893	1893	1893	1893	0
130	20240723	171300	22533755	1893	1893	1893	1893	0
131	20240723	171200	22533755	1893	1893	1893	1893	0
132	20240723	171100	22533755	1893	1893	1893	1893	0
133	20240723	171000	22533755	1893	1893	1893	1893	0
134	20240723	170900	22533755	1893	1893	1893	1893	0
135	20240723	170800	22533755	1893	1893	1893	1893	0
136	20240723	170700	22533755	1893	1893	1893	1893	0
137	20240723	170600	22533755	1893	1893	1893	1893	0
138	20240723	170500	22533755	1893	1893	1893	1893	0
139	20240723	170400	22533755	1893	1893	1893	1893	0
140	20240723	170300	22533755	1893	1893	1893	1893	0
141	20240723	170200	22533755	1893	1893	1893	1893	0
142	20240723	170100	22533755	1893	1893	1893	1893	0
143	20240723	170000	22533755	1893	1893	1893	1893	0
144	20240723	165900	22533755	1893	1893	1893	1893	0
145	20240723	165800	22533755	1893	1893	1893	1893	0
146	20240723	165700	22533755	1893	1893	1893	1893	0
147	20240723	165600	22533755	1893	1893	1893	1893	0
148	20240723	165500	22533755	1893	1893	1893	1893	0
149	20240723	165400	22533755	1893	1893	1893	1893	0
150	20240723	165300	22533755	1893	1893	1893	1893	0
151	20240723	165200	22533755	1893	1893	1893	1893	0
152	20240723	165100	22533755	1893	1893	1893	1893	1801
153	20240723	165000	22533755	1893	1893	1893	1893	0
154	20240723	164900	22533755	1893	1893	1893	1893	0
155	20240723	164800	22533755	1893	1893	1893	1893	0
156	20240723	164700	22533755	1893	1893	1893	1893	0
157	20240723	164600	22533755	1893	1893	1893	1893	0
158	20240723	164500	22533755	1893	1893	1893	1893	0
159	20240723	164400	22533755	1893	1893	1893	1893	0
160	20240723	164300	22533755	1893	1893	1893	1893	0
161	20240723	164200	22533755	1893	1893	1893	1893	0
162	20240723	164100	22533755	1893	1893	1893	1893	0
163	20240723	164000	22533755	1893	1893	1893	1893	0
164	20240723	163900	22533755	1893	1893	1893	1893	0
165	20240723	163800	22533755	1893	1893	1893	1893	0
166	20240723	163700	22533755	1893	1893	1893	1893	0
167	20240723	163600	22533755	1893	1893	1893	1893	0
168	20240723	163500	22533755	1893	1893	1893	1893	0
169	20240723	163400	22533755	1893	1893	1893	1893	0
170	20240723	163300	22533755	1893	1893	1893	1893	0
171	20240723	163200	22533755	1893	1893	1893	1893	0
172	20240723	163100	22533755	1893	1893	1893	1893	0
173	20240723	163000	22533755	1893	1893	1893	1893	0
174	20240723	162900	22533755	1893	1893	1893	1893	0
175	20240723	162800	22533755	1893	1893	1893	1893	0
176	20240723	162700	22533755	1893	1893	1893	1893	0
177	20240723	162600	22533755	1893	1893	1893	1893	0
178	20240723	162500	22533755	1893	1893	1893	1893	0
179	20240723	162400	22533755	1893	1893	1893	1893	0
180	20240723	162300	22533755	1893	1893	1893	1893	0
181	20240723	162200	22533755	1893	1893	1893	1893	0
182	20240723	162100	22533755	1893	1893	1893	1893	1801
183	20240723	162000	22533755	1893	1893	1893	1893	0
184	20240723	161900	22533755	1893	1893	1893	1893	0
185	20240723	161800	22533755	1893	1893	1893	1893	0
186	20240723	161700	22533755	1893	1893	1893	1893	0
187	20240723	161600	22533755	1893	1893	1893	1893	0
188	20240723	161500	22533755	1893	1893	1893	1893	0
189	20240723	161400	22533755	1893	1893	1893	1893	0
190	20240723	161300	22533755	1893	1893	1893	1893	0
191	20240723	161200	22533755	1893	1893	1893	1893	0
192	20240723	161100	22533755	1893	1893	1893	1893	0
193	20240723	161000	22533755	1893	1893	1893	1893	0
194	20240723	160900	22533755	1893	1893	1893	1893	0
195	20240723	160800	22533755	1893	1893	1893	1893	0
196	20240723	160700	22533755	1893	1893	1893	1893	0
197	20240723	160600	22533755	1893	1893	1893	1893	0
198	20240723	160500	22533755	1893	1893	1893	1893	0
199	20240723	160400	22533755	1893	1893	1893	1893	0
200	20240723	160300	22533755	1893	1893	1893	1893	0
201	20240723	160200	22533755	1893	1893	1893	1893	0
202	20240723	160100	22533755	1893	1893	1893	1893	0
203	20240723	160000	22533755	1893	1893	1893	1893	0
204	20240723	155900	22533755	1893	1893	1893	1893	0
205	20240723	155800	22533755	1893	1893	1893	1893	0
206	20240723	155700	22533755	1893	1893	1893	1893	0
207	20240723	155600	22533755	1893	1893	1893	1893	0
208	20240723	155500	22533755	1893	1893	1893	1893	0
209	20240723	155400	22533755	1893	1893	1893	1893	0
210	20240723	155300	22533755	1893	1893	1893	1893	0
211	20240723	155200	22533755	1893	1893	1893	1893	0
212	20240723	155100	22533755	1893	1893	1893	1893	1801
213	20240723	155000	22533755	1893	1893	1893	1893	0
214	20240723	154900	22533755	1893	1893	1893	1893	0
215	20240723	154800	22533755	1893	1893	1893	1893	0
216	20240723	154700	22533755	1893	1893	1893	1893	0
217	20240723	154600	22533755	1893	1893	1893	1893	0
218	20240723	154500	22533755	1893	1893	1893	1893	0
219	20240723	154400	22533755	1893	1893	1893	1893	0
220	20240723	154300	22533755	1893	1893	1893	1893	0
221	20240723	154200	22533755	1893	1893	1893	1893	0
222	20240723	154100	22533755	1893	1893	1893	1893	0
223	20240723	154000	22533755	1893	1893	1893	1893	0
224	20240723	153900	22533755	1893	1893	1893	1893	0
225	20240723	153800	22533755	1893	1893	1893	1893	0
226	20240723	153700	22533755	1893	1893	1893	1893	0
227	20240723	153600	22533755	1893	1893	1893	1893	0
228	20240723	153500	22533755	1893	1893	1893	1893	0
229	20240723	153400	22533755	1893	1893	1893	1893	0
230	20240723	153300	22533755	1893	1893	1893	1893	0
231	20240723	153200	22533755	1893	1893	1893	1893	0
232	20240723	153100	22533755	1893	1893	1893	1893	0
233	20240723	153000	22533755	1893	1893	1893	1893	1801
234	20240723	152900	19124462	1893	1893	1893	1893	0
235	20240723	152800	19124462	1893	1893	1893	1893	0
236	20240723	152700	19124462	1893	1893	1893	1893	0
237	20240723	152600	19124462	1893	1893	1893	1893	0
238	20240723	152500	19124462	1893	1893	1893	1893	0
239	20240723	152400	19124462	1893	1893	1893	1893	0
240	20240723	152300	19124462	1893	1893	1893	1893	0
241	20240723	152200	19124462	1893	1893	1893	1893	0
242	20240723	152100	19124462	1893	1893	1893	1893	0
243	20240723	152000	19124462	1893	1893	1893	1893	0
244	20240723	151900	19124462	1893	1879	1893	1870	4590
245	20240723	151800	10508833	1880	1880	1880	1880	0
246	20240723	151700	10508833	1880	1882	1882	1880	13
247	20240723	151600	10484385	1882	1882	1882	1882	2
248	20240723	151500	10480621	1884	1884	1884	1884	0
249	20240723	151400	10480621	1884	1884	1884	1884	0
250	20240723	151300	10480621	1884	1884	1884	1884	1
251	20240723	151200	10478737	1884	1884	1884	1884	0
252	20240723	151100	10478737	1884	1884	1884	1884	0
253	20240723	151000	10478737	1884	1885	1885	1884	4
254	20240723	150900	10471198	1885	1885	1885	1885	0
255	20240723	150800	10471198	1885	1885	1885	1885	1
256	20240723	150700	10469313	1889	1889	1889	1889	0
257	20240723	150600	10469313	1889	1889	1889	1889	0
258	20240723	150500	10469313	1889	1889	1889	1889	0
259	20240723	150400	10469313	1889	1889	1889	1889	0
260	20240723	150300	10469313	1889	1889	1889	1889	0
261	20240723	150200	10469313	1889	1889	1889	1889	0
262	20240723	150100	10469313	1889	1889	1889	1889	0
263	20240723	150000	10469313	1889	1889	1889	1889	0
264	20240723	145900	10469313	1889	1889	1889	1889	0
265	20240723	145800	10469313	1889	1889	1889	1889	0
266	20240723	145700	10469313	1889	1889	1889	1889	0
267	20240723	145600	10469313	1889	1889	1889	1889	1
268	20240723	145500	10467424	1885	1885	1885	1885	2
269	20240723	145400	10463654	1889	1889	1889	1889	200
270	20240723	145300	10085854	1885	1885	1885	1885	0
271	20240723	145200	10085854	1885	1885	1885	1885	0
272	20240723	145100	10085854	1885	1885	1885	1885	1
273	20240723	145000	10083969	1889	1889	1889	1889	1
274	20240723	144900	10082080	1886	1886	1886	1886	38
275	20240723	144800	10010412	1891	1891	1891	1891	0
276	20240723	144700	10010412	1891	1891	1891	1891	0
277	20240723	144600	10010412	1891	1891	1891	1891	0
278	20240723	144500	10010412	1891	1891	1891	1891	0
279	20240723	144400	10010412	1891	1891	1891	1891	0
280	20240723	144300	10010412	1891	1891	1891	1891	0
281	20240723	144200	10010412	1891	1891	1891	1891	0
282	20240723	144100	10010412	1891	1891	1891	1891	0
283	20240723	144000	10010412	1891	1891	1891	1891	0
284	20240723	143900	10010412	1891	1891	1891	1891	0
285	20240723	143800	10010412	1891	1891	1891	1891	0
286	20240723	143700	10010412	1891	1891	1891	1891	0
287	20240723	143600	10010412	1891	1891	1891	1891	0
288	20240723	143500	10010412	1891	1891	1891	1891	0
289	20240723	143400	10010412	1891	1891	1891	1891	0
290	20240723	143300	10010412	1891	1891	1891	1891	0
291	20240723	143200	10010412	1891	1891	1891	1891	0
292	20240723	143100	10010412	1891	1891	1891	1891	0
293	20240723	143000	10010412	1891	1891	1891	1891	0
294	20240723	142900	10010412	1891	1891	1891	1891	0
295	20240723	142800	10010412	1891	1891	1891	1891	0
296	20240723	142700	10010412	1891	1891	1891	1891	0
297	20240723	142600	10010412	1891	1891	1891	1891	0
298	20240723	142500	10010412	1891	1891	1891	1891	0
299	20240723	142400	10010412	1891	1891	1891	1891	0
300	20240723	142300	10010412	1891	1891	1891	1891	0
301	20240723	142200	10010412	1891	1891	1891	1891	0
302	20240723	142100	10010412	1891	1891	1891	1891	0
303	20240723	142000	10010412	1891	1891	1891	1891	0
304	20240723	141900	10010412	1891	1891	1891	1891	0
305	20240723	141800	10010412	1891	1891	1891	1891	0
306	20240723	141700	10010412	1891	1891	1891	1891	0
307	20240723	141600	10010412	1891	1891	1891	1891	0
308	20240723	141500	10010412	1891	1891	1891	1891	0
309	20240723	141400	10010412	1891	1891	1891	1891	0
310	20240723	141300	10010412	1891	1891	1891	1891	0
311	20240723	141200	10010412	1891	1891	1891	1891	0
312	20240723	141100	10010412	1891	1891	1891	1891	5
313	20240723	141000	10000957	1891	1891	1891	1891	0
314	20240723	140900	10000957	1891	1891	1891	1891	0
315	20240723	140800	10000957	1891	1891	1891	1891	0
316	20240723	140700	10000957	1891	1891	1891	1891	0
317	20240723	140600	10000957	1891	1891	1891	1891	0
318	20240723	140500	10000957	1891	1891	1891	1891	0
319	20240723	140400	10000957	1891	1891	1891	1891	0
320	20240723	140300	10000957	1891	1891	1891	1891	0
321	20240723	140200	10000957	1891	1891	1891	1891	0
322	20240723	140100	10000957	1891	1891	1891	1891	0
323	20240723	140000	10000957	1891	1891	1891	1891	0
324	20240723	135900	10000957	1891	1891	1891	1891	28
325	20240723	135800	9948009	1886	1886	1886	1886	0
326	20240723	135700	9948009	1886	1886	1886	1886	0
327	20240723	135600	9948009	1886	1886	1886	1886	0
328	20240723	135500	9948009	1886	1886	1886	1886	0
329	20240723	135400	9948009	1886	1886	1886	1886	0
330	20240723	135300	9948009	1886	1886	1886	1886	0
331	20240723	135200	9948009	1886	1886	1886	1886	0
332	20240723	135100	9948009	1886	1886	1886	1886	0
333	20240723	135000	9948009	1886	1886	1886	1886	0
334	20240723	134900	9948009	1886	1886	1886	1886	0
335	20240723	134800	9948009	1886	1886	1886	1886	0
336	20240723	134700	9948009	1886	1886	1886	1886	0
337	20240723	134600	9948009	1886	1886	1886	1886	0
338	20240723	134500	9948009	1886	1886	1886	1886	0
339	20240723	134400	9948009	1886	1886	1886	1886	0
340	20240723	134300	9948009	1886	1886	1886	1886	0
341	20240723	134200	9948009	1886	1886	1886	1886	0
342	20240723	134100	9948009	1886	1886	1886	1886	0
343	20240723	134000	9948009	1886	1886	1886	1886	0
344	20240723	133900	9948009	1886	1886	1886	1886	0
345	20240723	133800	9948009	1886	1886	1886	1886	0
346	20240723	133700	9948009	1886	1886	1886	1886	0
347	20240723	133600	9948009	1886	1886	1886	1886	0
348	20240723	133500	9948009	1886	1890	1890	1886	4
349	20240723	133400	9940459	1893	1893	1893	1893	0
350	20240723	133300	9940459	1893	1893	1893	1893	0
351	20240723	133200	9940459	1893	1893	1893	1893	0
352	20240723	133100	9940459	1893	1893	1893	1893	0
353	20240723	133000	9940459	1893	1893	1893	1893	0
354	20240723	132900	9940459	1893	1893	1893	1893	0
355	20240723	132800	9940459	1893	1893	1893	1893	0
356	20240723	132700	9940459	1893	1893	1893	1893	0
357	20240723	132600	9940459	1893	1893	1893	1893	0
358	20240723	132500	9940459	1893	1893	1893	1893	0
359	20240723	132400	9940459	1893	1893	1893	1893	0
360	20240723	132300	9940459	1893	1893	1893	1893	0
361	20240723	132200	9940459	1893	1893	1893	1893	0
362	20240723	132100	9940459	1893	1893	1893	1893	0
363	20240723	132000	9940459	1893	1893	1893	1893	0
364	20240723	131900	9940459	1893	1893	1893	1893	1
365	20240723	131800	9938566	1891	1891	1891	1891	0
366	20240723	131700	9938566	1891	1891	1891	1891	0
367	20240723	131600	9938566	1891	1891	1891	1891	0
368	20240723	131500	9938566	1891	1891	1891	1891	0
369	20240723	131400	9938566	1891	1891	1891	1891	0
370	20240723	131300	9938566	1891	1891	1891	1891	0
371	20240723	131200	9938566	1891	1891	1891	1891	0
372	20240723	131100	9938566	1891	1891	1891	1891	0
373	20240723	131000	9938566	1891	1891	1891	1891	0
374	20240723	130900	9938566	1891	1891	1891	1891	0
375	20240723	130800	9938566	1891	1891	1891	1891	0
376	20240723	130700	9938566	1891	1891	1891	1891	0
377	20240723	130600	9938566	1891	1891	1891	1891	1
378	20240723	130500	9936675	1892	1892	1892	1892	1
379	20240723	130400	9934783	1893	1893	1893	1893	0
380	20240723	130300	9934783	1893	1893	1893	1893	0
381	20240723	130200	9934783	1893	1893	1893	1893	0
382	20240723	130100	9934783	1893	1893	1893	1893	0
383	20240723	130000	9934783	1893	1893	1893	1893	0
384	20240723	125900	9934783	1893	1893	1893	1893	0
385	20240723	125800	9934783	1893	1893	1893	1893	0
386	20240723	125700	9934783	1893	1893	1893	1893	0
387	20240723	125600	9934783	1893	1893	1893	1893	0
388	20240723	125500	9934783	1893	1893	1893	1893	0
389	20240723	125400	9934783	1893	1893	1893	1893	0
390	20240723	125300	9934783	1893	1893	1893	1893	0
391	20240723	125200	9934783	1893	1893	1893	1893	0
392	20240723	125100	9934783	1893	1893	1893	1893	0
393	20240723	125000	9934783	1893	1893	1893	1893	1
394	20240723	124900	9932890	1893	1893	1893	1893	0
395	20240723	124800	9932890	1893	1893	1893	1893	0
396	20240723	124700	9932890	1893	1893	1893	1893	0
397	20240723	124600	9932890	1893	1893	1893	1893	0
398	20240723	124500	9932890	1893	1893	1893	1893	0
399	20240723	124400	9932890	1893	1893	1893	1893	2
400	20240723	124300	9929104	1893	1893	1893	1893	0
401	20240723	124200	9929104	1893	1893	1893	1893	0
402	20240723	124100	9929104	1893	1893	1893	1893	0
403	20240723	124000	9929104	1893	1893	1893	1893	0
404	20240723	123900	9929104	1893	1893	1893	1893	0
405	20240723	123800	9929104	1893	1893	1893	1893	0
406	20240723	123700	9929104	1893	1893	1893	1893	0
407	20240723	123600	9929104	1893	1893	1893	1893	0
408	20240723	123500	9929104	1893	1893	1893	1893	0
409	20240723	123400	9929104	1893	1893	1893	1893	0
410	20240723	123300	9929104	1893	1893	1893	1893	0
411	20240723	123200	9929104	1893	1893	1893	1893	0
412	20240723	123100	9929104	1893	1893	1893	1893	0
413	20240723	123000	9929104	1893	1893	1893	1893	0
414	20240723	122900	9929104	1893	1893	1893	1893	0
415	20240723	122800	9929104	1893	1893	1893	1893	0
416	20240723	122700	9929104	1893	1893	1893	1893	0
417	20240723	122600	9929104	1893	1893	1893	1893	0
418	20240723	122500	9929104	1893	1893	1893	1893	0
419	20240723	122400	9929104	1893	1893	1893	1893	0
420	20240723	122300	9929104	1893	1893	1893	1893	0
421	20240723	122200	9929104	1893	1893	1893	1893	0
422	20240723	122100	9929104	1893	1893	1893	1893	0
423	20240723	122000	9929104	1893	1893	1893	1893	0
424	20240723	121900	9929104	1893	1893	1893	1893	0
425	20240723	121800	9929104	1893	1893	1893	1893	0
426	20240723	121700	9929104	1893	1893	1893	1893	0
427	20240723	121600	9929104	1893	1893	1893	1893	0
428	20240723	121500	9929104	1893	1893	1893	1893	0
429	20240723	121400	9929104	1893	1893	1893	1893	0
430	20240723	121300	9929104	1893	1893	1893	1893	0
431	20240723	121200	9929104	1893	1893	1893	1893	0
432	20240723	121100	9929104	1893	1893	1893	1893	0
433	20240723	121000	9929104	1893	1893	1893	1893	0
434	20240723	120900	9929104	1893	1893	1893	1893	0
435	20240723	120800	9929104	1893	1893	1893	1893	0
436	20240723	120700	9929104	1893	1893	1893	1893	0
437	20240723	120600	9929104	1893	1893	1893	1893	0
438	20240723	120500	9929104	1893	1893	1893	1893	0
439	20240723	120400	9929104	1893	1893	1893	1893	0
440	20240723	120300	9929104	1893	1893	1893	1893	0
441	20240723	120200	9929104	1893	1893	1893	1893	0
442	20240723	120100	9929104	1893	1893	1893	1893	0
443	20240723	120000	9929104	1893	1893	1893	1893	0
444	20240723	115900	9929104	1893	1893	1893	1893	0
445	20240723	115800	9929104	1893	1893	1893	1893	0
446	20240723	115700	9929104	1893	1893	1893	1893	0
447	20240723	115600	9929104	1893	1893	1893	1893	0
448	20240723	115500	9929104	1893	1893	1893	1893	0
449	20240723	115400	9929104	1893	1893	1893	1893	0
450	20240723	115300	9929104	1893	1893	1893	1893	0
451	20240723	115200	9929104	1893	1893	1893	1893	0
452	20240723	115100	9929104	1893	1893	1893	1893	0
453	20240723	115000	9929104	1893	1893	1893	1893	0
454	20240723	114900	9929104	1893	1893	1893	1893	0
455	20240723	114800	9929104	1893	1893	1893	1893	0
456	20240723	114700	9929104	1893	1893	1893	1893	0
457	20240723	114600	9929104	1893	1893	1893	1893	0
458	20240723	114500	9929104	1893	1893	1893	1893	0
459	20240723	114400	9929104	1893	1893	1893	1893	0
460	20240723	114300	9929104	1893	1893	1893	1893	2
461	20240723	114200	9925318	1893	1893	1893	1893	0
462	20240723	114100	9925318	1893	1893	1893	1893	0
463	20240723	114000	9925318	1893	1893	1893	1893	0
464	20240723	113900	9925318	1893	1893	1893	1893	0
465	20240723	113800	9925318	1893	1893	1893	1893	1
466	20240723	113700	9923425	1893	1893	1893	1893	0
467	20240723	113600	9923425	1893	1893	1893	1893	0
468	20240723	113500	9923425	1893	1893	1893	1893	0
469	20240723	113400	9923425	1893	1893	1893	1893	0
470	20240723	113300	9923425	1893	1893	1893	1893	0
471	20240723	113200	9923425	1893	1893	1893	1893	0
472	20240723	113100	9923425	1893	1893	1893	1893	0
473	20240723	113000	9923425	1893	1893	1893	1893	0
474	20240723	112900	9923425	1893	1893	1893	1893	0
475	20240723	112800	9923425	1893	1893	1893	1893	0
476	20240723	112700	9923425	1893	1893	1893	1893	0
477	20240723	112600	9923425	1893	1893	1893	1893	0
478	20240723	112500	9923425	1893	1893	1893	1893	0
479	20240723	112400	9923425	1893	1893	1893	1893	0
480	20240723	112300	9923425	1893	1893	1893	1893	0
481	20240723	112200	9923425	1893	1893	1893	1893	0
482	20240723	112100	9923425	1893	1893	1893	1893	0
483	20240723	112000	9923425	1893	1893	1893	1893	0
484	20240723	111900	9923425	1893	1893	1893	1893	0
485	20240723	111800	9923425	1893	1893	1893	1893	0
486	20240723	111700	9923425	1893	1893	1893	1893	0
487	20240723	111600	9923425	1893	1893	1893	1893	0
488	20240723	111500	9923425	1893	1893	1893	1893	0
489	20240723	111400	9923425	1893	1893	1893	1893	0
490	20240723	111300	9923425	1893	1893	1893	1893	0
491	20240723	111200	9923425	1893	1893	1893	1893	0
492	20240723	111100	9923425	1893	1893	1893	1893	0
493	20240723	111000	9923425	1893	1893	1893	1893	0
494	20240723	110900	9923425	1893	1893	1893	1893	0
495	20240723	110800	9923425	1893	1893	1893	1893	0
496	20240723	110700	9923425	1893	1893	1893	1893	0
497	20240723	110600	9923425	1893	1889	1893	1889	100
498	20240723	110500	9734419	1890	1890	1890	1890	0
499	20240723	110400	9734419	1890	1890	1890	1890	0
500	20240723	110300	9734419	1890	1890	1890	1890	0
501	20240723	110200	9734419	1890	1890	1890	1890	0
502	20240723	110100	9734419	1890	1890	1890	1890	0
503	20240723	110000	9734419	1890	1890	1890	1890	0
504	20240723	105900	9734419	1890	1890	1890	1890	0
505	20240723	105800	9734419	1890	1890	1890	1890	0
506	20240723	105700	9734419	1890	1890	1890	1890	0
507	20240723	105600	9734419	1890	1890	1890	1890	0
508	20240723	105500	9734419	1890	1890	1890	1890	0
509	20240723	105400	9734419	1890	1890	1890	1890	0
510	20240723	105300	9734419	1890	1890	1890	1890	0
511	20240723	105200	9734419	1890	1890	1890	1890	0
512	20240723	105100	9734419	1890	1890	1890	1890	0
513	20240723	105000	9734419	1890	1890	1890	1890	0
514	20240723	104900	9734419	1890	1890	1890	1890	0
515	20240723	104800	9734419	1890	1890	1890	1890	0
516	20240723	104700	9734419	1890	1890	1890	1890	0
517	20240723	104600	9734419	1890	1890	1890	1890	0
518	20240723	104500	9734419	1890	1890	1890	1890	0
519	20240723	104400	9734419	1890	1890	1890	1890	0
520	20240723	104300	9734419	1890	1890	1890	1890	0
521	20240723	104200	9734419	1890	1890	1890	1890	0
522	20240723	104100	9734419	1890	1890	1890	1890	0
523	20240723	104000	9734419	1890	1890	1890	1890	0
524	20240723	103900	9734419	1890	1890	1890	1890	0
525	20240723	103800	9734419	1890	1890	1890	1890	0
526	20240723	103700	9734419	1890	1890	1890	1890	0
527	20240723	103600	9734419	1890	1890	1890	1890	0
528	20240723	103500	9734419	1890	1890	1890	1890	0
529	20240723	103400	9734419	1890	1890	1890	1890	0
530	20240723	103300	9734419	1890	1890	1890	1890	0
531	20240723	103200	9734419	1890	1890	1890	1890	0
532	20240723	103100	9734419	1890	1890	1890	1890	0
533	20240723	103000	9734419	1890	1890	1890	1890	0
534	20240723	102900	9734419	1890	1890	1890	1890	0
535	20240723	102800	9734419	1890	1890	1890	1890	0
536	20240723	102700	9734419	1890	1890	1890	1890	0
537	20240723	102600	9734419	1890	1890	1890	1890	1
538	20240723	102500	9732529	1892	1892	1892	1892	0
539	20240723	102400	9732529	1892	1892	1892	1892	1
540	20240723	102300	9730637	1894	1894	1894	1894	1
541	20240723	102200	9728743	1894	1894	1894	1894	0
542	20240723	102100	9728743	1894	1894	1894	1894	0
543	20240723	102000	9728743	1894	1894	1894	1894	0
544	20240723	101900	9728743	1894	1894	1894	1894	0
545	20240723	101800	9728743	1894	1894	1894	1894	0
546	20240723	101700	9728743	1894	1894	1894	1894	0
547	20240723	101600	9728743	1894	1894	1894	1894	0
548	20240723	101500	9728743	1894	1894	1894	1894	0
549	20240723	101400	9728743	1894	1893	1894	1888	6
550	20240723	101300	9717389	1894	1894	1894	1894	0
551	20240723	101200	9717389	1894	1894	1894	1894	0
552	20240723	101100	9717389	1894	1894	1894	1894	0
553	20240723	101000	9717389	1894	1896	1896	1894	2
554	20240723	100900	9713599	1886	1886	1886	1886	0
555	20240723	100800	9713599	1886	1886	1886	1886	0
556	20240723	100700	9713599	1886	1886	1886	1886	100
557	20240723	100600	9524999	1898	1898	1898	1898	0
558	20240723	100500	9524999	1898	1898	1898	1898	0
559	20240723	100400	9524999	1898	1898	1898	1898	0
560	20240723	100300	9524999	1898	1898	1898	1898	0
561	20240723	100200	9524999	1898	1898	1898	1898	0
562	20240723	100100	9524999	1898	1898	1898	1898	0
563	20240723	100000	9524999	1898	1898	1898	1898	0
564	20240723	095900	9524999	1898	1898	1898	1898	0
565	20240723	095800	9524999	1898	1898	1898	1898	0
566	20240723	095700	9524999	1898	1898	1898	1898	0
567	20240723	095600	9524999	1898	1898	1898	1898	0
568	20240723	095500	9524999	1898	1898	1898	1898	0
569	20240723	095400	9524999	1898	1898	1898	1898	0
570	20240723	095300	9524999	1898	1898	1898	1898	0
571	20240723	095200	9524999	1898	1898	1898	1898	0
572	20240723	095100	9524999	1898	1898	1898	1898	0
573	20240723	095000	9524999	1898	1898	1898	1898	0
574	20240723	094900	9524999	1898	1898	1898	1898	3
575	20240723	094800	9519305	1898	1898	1898	1898	0
576	20240723	094700	9519305	1898	1898	1898	1898	1
577	20240723	094600	9517407	1899	1886	1899	1886	19
578	20240723	094500	9481447	1899	1899	1899	1899	0
579	20240723	094400	9481447	1899	1901	1901	1886	25
580	20240723	094300	9434108	1901	1889	1901	1887	6
581	20240723	094200	9422741	1901	1893	1901	1890	6
582	20240723	094100	9411373	1902	1902	1902	1902	11
583	20240723	094000	9390451	1905	1905	1905	1905	0
584	20240723	093900	9390451	1905	1905	1905	1905	0
585	20240723	093800	9390451	1905	1905	1905	1905	1
586	20240723	093700	9388546	1875	1875	1875	1875	0
587	20240723	093600	9388546	1875	1875	1875	1875	0
588	20240723	093500	9388546	1875	1878	1878	1875	1000
589	20240723	093400	7512752	1878	1885	1885	1878	1000
590	20240723	093300	5633043	1874	1874	1874	1874	0
591	20240723	093200	5633043	1874	1874	1874	1874	0
592	20240723	093100	5633043	1874	1874	1874	1874	0
593	20240723	093000	5633043	1874	1874	1874	1874	0
594	20240723	092900	5633043	1874	1874	1874	1874	0
595	20240723	092800	5633043	1874	1893	1893	1874	100
596	20240723	092700	5444135	1923	1923	1923	1923	0
597	20240723	092600	5444135	1923	1923	1923	1923	0
598	20240723	092500	5444135	1923	1923	1923	1923	0
599	20240723	092400	5444135	1923	1923	1923	1923	2
600	20240723	092300	5440289	1923	1921	1925	1890	2011
601	20240723	092200	1632667	1902	1902	1902	1902	10
602	20240723	092100	1613647	1902	1902	1902	1902	0
603	20240723	092000	1613647	1902	1902	1902	1902	0
604	20240723	091900	1613647	1902	1902	1902	1902	0
605	20240723	091800	1613647	1902	1902	1902	1902	0
606	20240723	091700	1613647	1902	1902	1902	1902	0
607	20240723	091600	1613647	1902	1902	1902	1902	0
608	20240723	091500	1613647	1902	1902	1902	1902	0
609	20240723	091400	1613647	1902	1902	1902	1902	0
610	20240723	091300	1613647	1902	1902	1902	1902	0
611	20240723	091200	1613647	1902	1902	1902	1902	0
612	20240723	091100	1613647	1902	1902	1902	1902	0
613	20240723	091000	1613647	1902	1912	1912	1902	300
614	20240723	090900	1041624	1926	1926	1926	1926	0
615	20240723	090800	1041624	1926	1926	1926	1926	0
616	20240723	090700	1041624	1926	1926	1926	1926	0
617	20240723	090600	1041624	1926	1926	1926	1926	0
618	20240723	090500	1041624	1926	1926	1926	1926	0
619	20240723	090400	1041624	1926	1926	1926	1926	0
620	20240723	090300	1041624	1926	1926	1926	1926	0
621	20240723	090200	1041624	1926	1926	1926	1926	0
622	20240723	090100	1041624	1926	1926	1926	1926	0
623	20240723	090000	1041624	1926	1911	1926	1911	503