KissMeData/113810/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201000	53171666	929	929	929	929	6065
3	20240723	200900	53171666	929	929	929	929	0
4	20240723	200800	53171666	929	929	929	929	0
5	20240723	200700	53171666	929	929	929	929	0
6	20240723	200600	53171666	929	929	929	929	0
7	20240723	200500	53171666	929	929	929	929	0
8	20240723	200400	53171666	929	929	929	929	0
9	20240723	200300	53171666	929	929	929	929	0
10	20240723	200200	53171666	929	929	929	929	0
11	20240723	200100	53171666	929	929	929	929	0
12	20240723	200000	53171666	929	929	929	929	0
13	20240723	195900	53171666	929	929	929	929	0
14	20240723	195800	53171666	929	929	929	929	0
15	20240723	195700	53171666	929	929	929	929	0
16	20240723	195600	53171666	929	929	929	929	0
17	20240723	195500	53171666	929	929	929	929	0
18	20240723	195400	53171666	929	929	929	929	0
19	20240723	195300	53171666	929	929	929	929	0
20	20240723	195200	53171666	929	929	929	929	0
21	20240723	195100	53171666	929	929	929	929	0
22	20240723	195000	53171666	929	929	929	929	0
23	20240723	194900	53171666	929	929	929	929	0
24	20240723	194800	53171666	929	929	929	929	0
25	20240723	194700	53171666	929	929	929	929	0
26	20240723	194600	53171666	929	929	929	929	0
27	20240723	194500	53171666	929	929	929	929	0
28	20240723	194400	53171666	929	929	929	929	0
29	20240723	194300	53171666	929	929	929	929	0
30	20240723	194200	53171666	929	929	929	929	0
31	20240723	194100	53171666	929	929	929	929	0
32	20240723	194000	53171666	929	929	929	929	6065
33	20240723	193900	53171666	929	929	929	929	0
34	20240723	193800	53171666	929	929	929	929	0
35	20240723	193700	53171666	929	929	929	929	0
36	20240723	193600	53171666	929	929	929	929	0
37	20240723	193500	53171666	929	929	929	929	0
38	20240723	193400	53171666	929	929	929	929	0
39	20240723	193300	53171666	929	929	929	929	0
40	20240723	193200	53171666	929	929	929	929	0
41	20240723	193100	53171666	929	929	929	929	0
42	20240723	193000	53171666	929	929	929	929	0
43	20240723	192900	53171666	929	929	929	929	0
44	20240723	192800	53171666	929	929	929	929	0
45	20240723	192700	53171666	929	929	929	929	0
46	20240723	192600	53171666	929	929	929	929	0
47	20240723	192500	53171666	929	929	929	929	0
48	20240723	192400	53171666	929	929	929	929	0
49	20240723	192300	53171666	929	929	929	929	0
50	20240723	192200	53171666	929	929	929	929	0
51	20240723	192100	53171666	929	929	929	929	0
52	20240723	192000	53171666	929	929	929	929	0
53	20240723	191900	53171666	929	929	929	929	0
54	20240723	191800	53171666	929	929	929	929	0
55	20240723	191700	53171666	929	929	929	929	0
56	20240723	191600	53171666	929	929	929	929	0
57	20240723	191500	53171666	929	929	929	929	0
58	20240723	191400	53171666	929	929	929	929	0
59	20240723	191300	53171666	929	929	929	929	0
60	20240723	191200	53171666	929	929	929	929	0
61	20240723	191100	53171666	929	929	929	929	0
62	20240723	191000	53171666	929	929	929	929	6065
63	20240723	190900	53171666	929	929	929	929	0
64	20240723	190800	53171666	929	929	929	929	0
65	20240723	190700	53171666	929	929	929	929	0
66	20240723	190600	53171666	929	929	929	929	0
67	20240723	190500	53171666	929	929	929	929	0
68	20240723	190400	53171666	929	929	929	929	0
69	20240723	190300	53171666	929	929	929	929	0
70	20240723	190200	53171666	929	929	929	929	0
71	20240723	190100	53171666	929	929	929	929	0
72	20240723	190000	53171666	929	929	929	929	0
73	20240723	185900	53171666	929	929	929	929	0
74	20240723	185800	53171666	929	929	929	929	0
75	20240723	185700	53171666	929	929	929	929	0
76	20240723	185600	53171666	929	929	929	929	0
77	20240723	185500	53171666	929	929	929	929	0
78	20240723	185400	53171666	929	929	929	929	0
79	20240723	185300	53171666	929	929	929	929	0
80	20240723	185200	53171666	929	929	929	929	0
81	20240723	185100	53171666	929	929	929	929	0
82	20240723	185000	53171666	929	929	929	929	0
83	20240723	184900	53171666	929	929	929	929	0
84	20240723	184800	53171666	929	929	929	929	0
85	20240723	184700	53171666	929	929	929	929	0
86	20240723	184600	53171666	929	929	929	929	0
87	20240723	184500	53171666	929	929	929	929	0
88	20240723	184400	53171666	929	929	929	929	0
89	20240723	184300	53171666	929	929	929	929	0
90	20240723	184200	53171666	929	929	929	929	0
91	20240723	184100	53171666	929	929	929	929	0
92	20240723	184000	53171666	929	929	929	929	6065
93	20240723	183900	53171666	929	929	929	929	0
94	20240723	183800	53171666	929	929	929	929	0
95	20240723	183700	53171666	929	929	929	929	0
96	20240723	183600	53171666	929	929	929	929	0
97	20240723	183500	53171666	929	929	929	929	0
98	20240723	183400	53171666	929	929	929	929	0
99	20240723	183300	53171666	929	929	929	929	0
100	20240723	183200	53171666	929	929	929	929	0
101	20240723	183100	53171666	929	929	929	929	0
102	20240723	183000	53171666	929	929	929	929	0
103	20240723	182900	53171666	929	929	929	929	0
104	20240723	182800	53171666	929	929	929	929	0
105	20240723	182700	53171666	929	929	929	929	0
106	20240723	182600	53171666	929	929	929	929	0
107	20240723	182500	53171666	929	929	929	929	0
108	20240723	182400	53171666	929	929	929	929	0
109	20240723	182300	53171666	929	929	929	929	0
110	20240723	182200	53171666	929	929	929	929	0
111	20240723	182100	53171666	929	929	929	929	0
112	20240723	182000	53171666	929	929	929	929	0
113	20240723	181900	53171666	929	929	929	929	0
114	20240723	181800	53171666	929	929	929	929	0
115	20240723	181700	53171666	929	929	929	929	0
116	20240723	181600	53171666	929	929	929	929	0
117	20240723	181500	53171666	929	929	929	929	0
118	20240723	181400	53171666	929	929	929	929	0
119	20240723	181300	53171666	929	929	929	929	0
120	20240723	181200	53171666	929	929	929	929	0
121	20240723	181100	53171666	929	929	929	929	0
122	20240723	181000	53171666	929	929	929	929	6065
123	20240723	180900	53171666	929	929	929	929	0
124	20240723	180800	53171666	929	929	929	929	0
125	20240723	180700	53171666	929	929	929	929	0
126	20240723	180600	53171666	929	929	929	929	0
127	20240723	180500	53171666	929	929	929	929	0
128	20240723	180400	53171666	929	929	929	929	0
129	20240723	180300	53171666	929	929	929	929	0
130	20240723	180200	53171666	929	929	929	929	0
131	20240723	180100	53171666	929	929	929	929	0
132	20240723	180000	53171666	929	929	929	929	0
133	20240723	175900	53171666	929	929	929	929	0
134	20240723	175800	53171666	929	929	929	929	0
135	20240723	175700	53171666	929	929	929	929	0
136	20240723	175600	53171666	929	929	929	929	0
137	20240723	175500	53171666	929	929	929	929	0
138	20240723	175400	53171666	929	929	929	929	0
139	20240723	175300	53171666	929	929	929	929	0
140	20240723	175200	53171666	929	929	929	929	0
141	20240723	175100	53171666	929	929	929	929	0
142	20240723	175000	53171666	929	929	929	929	0
143	20240723	174900	53171666	929	929	929	929	0
144	20240723	174800	53171666	929	929	929	929	0
145	20240723	174700	53171666	929	929	929	929	0
146	20240723	174600	53171666	929	929	929	929	0
147	20240723	174500	53171666	929	929	929	929	0
148	20240723	174400	53171666	929	929	929	929	0
149	20240723	174300	53171666	929	929	929	929	0
150	20240723	174200	53171666	929	929	929	929	0
151	20240723	174100	53171666	929	929	929	929	0
152	20240723	174000	53171666	929	929	929	929	6065
153	20240723	173900	53171666	929	929	929	929	0
154	20240723	173800	53171666	929	929	929	929	0
155	20240723	173700	53171666	929	929	929	929	0
156	20240723	173600	53171666	929	929	929	929	0
157	20240723	173500	53171666	929	929	929	929	0
158	20240723	173400	53171666	929	929	929	929	0
159	20240723	173300	53171666	929	929	929	929	0
160	20240723	173200	53171666	929	929	929	929	0
161	20240723	173100	53171666	929	929	929	929	0
162	20240723	173000	53171666	929	929	929	929	0
163	20240723	172900	53171666	929	929	929	929	0
164	20240723	172800	53171666	929	929	929	929	0
165	20240723	172700	53171666	929	929	929	929	0
166	20240723	172600	53171666	929	929	929	929	0
167	20240723	172500	53171666	929	929	929	929	0
168	20240723	172400	53171666	929	929	929	929	0
169	20240723	172300	53171666	929	929	929	929	0
170	20240723	172200	53171666	929	929	929	929	0
171	20240723	172100	53171666	929	929	929	929	0
172	20240723	172000	53171666	929	929	929	929	0
173	20240723	171900	53171666	929	929	929	929	0
174	20240723	171800	53171666	929	929	929	929	0
175	20240723	171700	53171666	929	929	929	929	0
176	20240723	171600	53171666	929	929	929	929	0
177	20240723	171500	53171666	929	929	929	929	0
178	20240723	171400	53171666	929	929	929	929	0
179	20240723	171300	53171666	929	929	929	929	0
180	20240723	171200	53171666	929	929	929	929	0
181	20240723	171100	53171666	929	929	929	929	0
182	20240723	171000	53171666	929	929	929	929	6065
183	20240723	170900	53171666	929	929	929	929	0
184	20240723	170800	53171666	929	929	929	929	0
185	20240723	170700	53171666	929	929	929	929	0
186	20240723	170600	53171666	929	929	929	929	0
187	20240723	170500	53171666	929	929	929	929	0
188	20240723	170400	53171666	929	929	929	929	0
189	20240723	170300	53171666	929	929	929	929	0
190	20240723	170200	53171666	929	929	929	929	0
191	20240723	170100	53171666	929	929	929	929	0
192	20240723	170000	53171666	929	929	929	929	0
193	20240723	165900	53171666	929	929	929	929	0
194	20240723	165800	53171666	929	929	929	929	0
195	20240723	165700	53171666	929	929	929	929	0
196	20240723	165600	53171666	929	929	929	929	0
197	20240723	165500	53171666	929	929	929	929	0
198	20240723	165400	53171666	929	929	929	929	0
199	20240723	165300	53171666	929	929	929	929	0
200	20240723	165200	53171666	929	929	929	929	0
201	20240723	165100	53171666	929	929	929	929	0
202	20240723	165000	53171666	929	929	929	929	0
203	20240723	164900	53171666	929	929	929	929	0
204	20240723	164800	53171666	929	929	929	929	0
205	20240723	164700	53171666	929	929	929	929	0
206	20240723	164600	53171666	929	929	929	929	0
207	20240723	164500	53171666	929	929	929	929	0
208	20240723	164400	53171666	929	929	929	929	0
209	20240723	164300	53171666	929	929	929	929	0
210	20240723	164200	53171666	929	929	929	929	0
211	20240723	164100	53171666	929	929	929	929	0
212	20240723	164000	53171666	929	929	929	929	6065
213	20240723	163900	53171666	929	929	929	929	0
214	20240723	163800	53171666	929	929	929	929	0
215	20240723	163700	53171666	929	929	929	929	0
216	20240723	163600	53171666	929	929	929	929	0
217	20240723	163500	53171666	929	929	929	929	0
218	20240723	163400	53171666	929	929	929	929	0
219	20240723	163300	53171666	929	929	929	929	0
220	20240723	163200	53171666	929	929	929	929	0
221	20240723	163100	53171666	929	929	929	929	0
222	20240723	163000	53171666	929	929	929	929	0
223	20240723	162900	53171666	929	929	929	929	0
224	20240723	162800	53171666	929	929	929	929	0
225	20240723	162700	53171666	929	929	929	929	0
226	20240723	162600	53171666	929	929	929	929	0
227	20240723	162500	53171666	929	929	929	929	0
228	20240723	162400	53171666	929	929	929	929	0
229	20240723	162300	53171666	929	929	929	929	0
230	20240723	162200	53171666	929	929	929	929	0
231	20240723	162100	53171666	929	929	929	929	0
232	20240723	162000	53171666	929	929	929	929	0
233	20240723	161900	53171666	929	929	929	929	0
234	20240723	161800	53171666	929	929	929	929	0
235	20240723	161700	53171666	929	929	929	929	0
236	20240723	161600	53171666	929	929	929	929	0
237	20240723	161500	53171666	929	929	929	929	0
238	20240723	161400	53171666	929	929	929	929	0
239	20240723	161300	53171666	929	929	929	929	0
240	20240723	161200	53171666	929	929	929	929	0
241	20240723	161100	53171666	929	929	929	929	0
242	20240723	161000	53171666	929	929	929	929	6065
243	20240723	160900	53171666	929	929	929	929	0
244	20240723	160800	53171666	929	929	929	929	0
245	20240723	160700	53171666	929	929	929	929	0
246	20240723	160600	53171666	929	929	929	929	0
247	20240723	160500	53171666	929	929	929	929	0
248	20240723	160400	53171666	929	929	929	929	0
249	20240723	160300	53171666	929	929	929	929	0
250	20240723	160200	53171666	929	929	929	929	0
251	20240723	160100	53171666	929	929	929	929	0
252	20240723	160000	53171666	929	929	929	929	0
253	20240723	155900	53171666	929	929	929	929	0
254	20240723	155800	53171666	929	929	929	929	0
255	20240723	155700	53171666	929	929	929	929	0
256	20240723	155600	53171666	929	929	929	929	0
257	20240723	155500	53171666	929	929	929	929	0
258	20240723	155400	53171666	929	929	929	929	0
259	20240723	155300	53171666	929	929	929	929	0
260	20240723	155200	53171666	929	929	929	929	0
261	20240723	155100	53171666	929	929	929	929	0
262	20240723	155000	53171666	929	929	929	929	0
263	20240723	154900	53171666	929	929	929	929	0
264	20240723	154800	53171666	929	929	929	929	0
265	20240723	154700	53171666	929	929	929	929	0
266	20240723	154600	53171666	929	929	929	929	0
267	20240723	154500	53171666	929	929	929	929	0
268	20240723	154400	53171666	929	929	929	929	0
269	20240723	154300	53171666	929	929	929	929	0
270	20240723	154200	53171666	929	929	929	929	0
271	20240723	154100	53171666	929	929	929	929	0
272	20240723	154000	53171666	929	929	929	929	6065
273	20240723	153900	53171666	929	929	929	929	0
274	20240723	153800	53171666	929	929	929	929	0
275	20240723	153700	53171666	929	929	929	929	0
276	20240723	153600	53171666	929	929	929	929	0
277	20240723	153500	53171666	929	929	929	929	0
278	20240723	153400	53171666	929	929	929	929	0
279	20240723	153300	53171666	929	929	929	929	0
280	20240723	153200	53171666	929	929	929	929	0
281	20240723	153100	53171666	929	929	929	929	0
282	20240723	153000	53171666	929	929	929	929	6065
283	20240723	152900	47537281	929	929	929	929	0
284	20240723	152800	47537281	929	929	929	929	0
285	20240723	152700	47537281	929	929	929	929	0
286	20240723	152600	47537281	929	929	929	929	0
287	20240723	152500	47537281	929	929	929	929	0
288	20240723	152400	47537281	929	929	929	929	0
289	20240723	152300	47537281	929	929	929	929	0
290	20240723	152200	47537281	929	929	929	929	0
291	20240723	152100	47537281	929	929	929	929	0
292	20240723	152000	47537281	929	929	929	929	0
293	20240723	151900	47537281	929	929	929	929	2
294	20240723	151800	47535423	926	926	926	926	0
295	20240723	151700	47535423	926	926	926	926	0
296	20240723	151600	47535423	926	926	926	926	0
297	20240723	151500	47535423	926	926	926	926	334
298	20240723	151400	47226139	926	926	926	926	0
299	20240723	151300	47226139	926	926	926	926	0
300	20240723	151200	47226139	926	926	926	926	0
301	20240723	151100	47226139	926	926	926	926	0
302	20240723	151000	47226139	926	926	926	926	0
303	20240723	150900	47226139	926	926	926	926	0
304	20240723	150800	47226139	926	926	926	926	0
305	20240723	150700	47226139	926	926	926	926	0
306	20240723	150600	47226139	926	926	926	926	0
307	20240723	150500	47226139	926	926	926	926	0
308	20240723	150400	47226139	926	926	926	926	0
309	20240723	150300	47226139	926	926	926	926	0
310	20240723	150200	47226139	926	926	926	926	0
311	20240723	150100	47226139	926	926	926	926	0
312	20240723	150000	47226139	926	926	926	926	0
313	20240723	145900	47226139	926	926	926	926	0
314	20240723	145800	47226139	926	926	926	926	0
315	20240723	145700	47226139	926	926	926	926	0
316	20240723	145600	47226139	926	926	926	926	0
317	20240723	145500	47226139	926	926	926	926	0
318	20240723	145400	47226139	926	926	926	926	0
319	20240723	145300	47226139	926	926	926	926	0
320	20240723	145200	47226139	926	926	926	926	0
321	20240723	145100	47226139	926	926	926	926	0
322	20240723	145000	47226139	926	926	926	926	0
323	20240723	144900	47226139	926	926	926	926	0
324	20240723	144800	47226139	926	926	926	926	0
325	20240723	144700	47226139	926	926	926	926	0
326	20240723	144600	47226139	926	926	926	926	0
327	20240723	144500	47226139	926	926	926	926	34
328	20240723	144400	47194655	926	926	926	926	0
329	20240723	144300	47194655	926	926	926	926	0
330	20240723	144200	47194655	926	926	926	926	0
331	20240723	144100	47194655	926	926	926	926	0
332	20240723	144000	47194655	926	926	926	926	0
333	20240723	143900	47194655	926	926	926	926	0
334	20240723	143800	47194655	926	926	926	926	0
335	20240723	143700	47194655	926	926	926	926	0
336	20240723	143600	47194655	926	926	926	926	0
337	20240723	143500	47194655	926	926	926	926	0
338	20240723	143400	47194655	926	926	926	926	0
339	20240723	143300	47194655	926	926	926	926	0
340	20240723	143200	47194655	926	926	926	926	0
341	20240723	143100	47194655	926	926	926	926	0
342	20240723	143000	47194655	926	926	926	926	0
343	20240723	142900	47194655	926	926	926	926	0
344	20240723	142800	47194655	926	926	926	926	0
345	20240723	142700	47194655	926	926	926	926	0
346	20240723	142600	47194655	926	926	926	926	0
347	20240723	142500	47194655	926	926	926	926	0
348	20240723	142400	47194655	926	926	926	926	900
349	20240723	142300	46361255	925	925	925	925	0
350	20240723	142200	46361255	925	925	925	925	0
351	20240723	142100	46361255	925	925	925	925	100
352	20240723	142000	46268755	925	925	925	925	10
353	20240723	141900	46259505	925	925	925	925	0
354	20240723	141800	46259505	925	925	925	925	0
355	20240723	141700	46259505	925	925	925	925	0
356	20240723	141600	46259505	925	925	925	925	1
357	20240723	141500	46258580	925	925	925	925	0
358	20240723	141400	46258580	925	925	925	925	0
359	20240723	141300	46258580	925	925	925	925	0
360	20240723	141200	46258580	925	925	925	925	0
361	20240723	141100	46258580	925	925	925	925	0
362	20240723	141000	46258580	925	925	925	925	0
363	20240723	140900	46258580	925	925	925	925	0
364	20240723	140800	46258580	925	925	925	925	0
365	20240723	140700	46258580	925	925	925	925	0
366	20240723	140600	46258580	925	925	925	925	0
367	20240723	140500	46258580	925	925	925	925	500
368	20240723	140400	45796080	925	926	926	925	130
369	20240723	140300	45675829	925	925	925	925	0
370	20240723	140200	45675829	925	925	925	925	0
371	20240723	140100	45675829	925	925	925	925	0
372	20240723	140000	45675829	925	925	925	925	0
373	20240723	135900	45675829	925	925	925	925	0
374	20240723	135800	45675829	925	925	925	925	0
375	20240723	135700	45675829	925	925	925	925	0
376	20240723	135600	45675829	925	925	925	925	0
377	20240723	135500	45675829	925	925	925	925	0
378	20240723	135400	45675829	925	925	925	925	0
379	20240723	135300	45675829	925	925	925	925	0
380	20240723	135200	45675829	925	925	925	925	0
381	20240723	135100	45675829	925	925	925	925	0
382	20240723	135000	45675829	925	925	925	925	0
383	20240723	134900	45675829	925	925	925	925	0
384	20240723	134800	45675829	925	926	926	925	144
385	20240723	134700	45542575	926	926	926	926	0
386	20240723	134600	45542575	926	926	926	926	0
387	20240723	134500	45542575	926	926	926	926	0
388	20240723	134400	45542575	926	926	926	926	0
389	20240723	134300	45542575	926	926	926	926	0
390	20240723	134200	45542575	926	926	926	926	0
391	20240723	134100	45542575	926	926	926	926	0
392	20240723	134000	45542575	926	926	926	926	1
393	20240723	133900	45541649	928	928	928	928	0
394	20240723	133800	45541649	928	928	928	928	0
395	20240723	133700	45541649	928	928	928	928	0
396	20240723	133600	45541649	928	928	928	928	0
397	20240723	133500	45541649	928	928	928	928	0
398	20240723	133400	45541649	928	928	928	928	0
399	20240723	133300	45541649	928	928	928	928	4
400	20240723	133200	45537937	924	924	924	924	0
401	20240723	133100	45537937	924	924	924	924	0
402	20240723	133000	45537937	924	924	924	924	0
403	20240723	132900	45537937	924	924	924	924	0
404	20240723	132800	45537937	924	924	924	924	0
405	20240723	132700	45537937	924	924	924	924	0
406	20240723	132600	45537937	924	924	924	924	0
407	20240723	132500	45537937	924	924	924	924	0
408	20240723	132400	45537937	924	924	924	924	0
409	20240723	132300	45537937	924	924	924	924	0
410	20240723	132200	45537937	924	924	924	924	0
411	20240723	132100	45537937	924	924	924	924	0
412	20240723	132000	45537937	924	924	924	924	0
413	20240723	131900	45537937	924	924	924	924	0
414	20240723	131800	45537937	924	924	924	924	0
415	20240723	131700	45537937	924	924	924	924	0
416	20240723	131600	45537937	924	924	924	924	0
417	20240723	131500	45537937	924	924	924	924	0
418	20240723	131400	45537937	924	924	924	924	0
419	20240723	131300	45537937	924	924	924	924	0
420	20240723	131200	45537937	924	924	924	924	0
421	20240723	131100	45537937	924	924	924	924	0
422	20240723	131000	45537937	924	924	924	924	0
423	20240723	130900	45537937	924	924	924	924	0
424	20240723	130800	45537937	924	924	924	924	120
425	20240723	130700	45427057	930	930	930	930	0
426	20240723	130600	45427057	930	930	930	930	0
427	20240723	130500	45427057	930	930	930	930	0
428	20240723	130400	45427057	930	930	930	930	100
429	20240723	130300	45334057	924	924	924	924	0
430	20240723	130200	45334057	924	924	924	924	0
431	20240723	130100	45334057	924	924	924	924	0
432	20240723	130000	45334057	924	924	924	924	0
433	20240723	125900	45334057	924	925	925	924	10600
434	20240723	125800	35538657	924	924	924	924	4192
435	20240723	125700	31665249	924	924	924	924	202
436	20240723	125600	31478601	924	928	928	924	13154
437	20240723	125500	19307978	930	930	930	930	0
438	20240723	125400	19307978	930	930	930	930	0
439	20240723	125300	19307978	930	930	930	930	0
440	20240723	125200	19307978	930	930	930	930	0
441	20240723	125100	19307978	930	930	930	930	0
442	20240723	125000	19307978	930	930	930	930	0
443	20240723	124900	19307978	930	930	930	930	0
444	20240723	124800	19307978	930	930	930	930	0
445	20240723	124700	19307978	930	930	930	930	0
446	20240723	124600	19307978	930	930	930	930	0
447	20240723	124500	19307978	930	930	930	930	0
448	20240723	124400	19307978	930	930	930	930	0
449	20240723	124300	19307978	930	930	930	930	0
450	20240723	124200	19307978	930	930	930	930	0
451	20240723	124100	19307978	930	930	930	930	0
452	20240723	124000	19307978	930	930	930	930	0
453	20240723	123900	19307978	930	930	930	930	0
454	20240723	123800	19307978	930	930	930	930	0
455	20240723	123700	19307978	930	930	930	930	12
456	20240723	123600	19296818	930	930	930	930	0
457	20240723	123500	19296818	930	930	930	930	0
458	20240723	123400	19296818	930	930	930	930	0
459	20240723	123300	19296818	930	930	930	930	0
460	20240723	123200	19296818	930	930	930	930	0
461	20240723	123100	19296818	930	930	930	930	7
462	20240723	123000	19290308	928	930	930	928	15
463	20240723	122900	19276378	930	930	930	930	0
464	20240723	122800	19276378	930	930	930	930	0
465	20240723	122700	19276378	930	930	930	930	0
466	20240723	122600	19276378	930	930	930	930	0
467	20240723	122500	19276378	930	930	930	930	0
468	20240723	122400	19276378	930	930	930	930	0
469	20240723	122300	19276378	930	930	930	930	0
470	20240723	122200	19276378	930	930	930	930	0
471	20240723	122100	19276378	930	930	930	930	0
472	20240723	122000	19276378	930	930	930	930	0
473	20240723	121900	19276378	930	930	930	930	0
474	20240723	121800	19276378	930	930	930	930	0
475	20240723	121700	19276378	930	930	930	930	0
476	20240723	121600	19276378	930	930	930	930	0
477	20240723	121500	19276378	930	930	930	930	0
478	20240723	121400	19276378	930	930	930	930	0
479	20240723	121300	19276378	930	930	930	930	0
480	20240723	121200	19276378	930	930	930	930	0
481	20240723	121100	19276378	930	930	930	930	0
482	20240723	121000	19276378	930	930	930	930	0
483	20240723	120900	19276378	930	930	930	930	0
484	20240723	120800	19276378	930	930	930	930	0
485	20240723	120700	19276378	930	930	930	930	0
486	20240723	120600	19276378	930	930	930	930	0
487	20240723	120500	19276378	930	930	930	930	0
488	20240723	120400	19276378	930	930	930	930	0
489	20240723	120300	19276378	930	930	930	930	7
490	20240723	120200	19269868	930	930	930	930	0
491	20240723	120100	19269868	930	930	930	930	0
492	20240723	120000	19269868	930	930	930	930	0
493	20240723	115900	19269868	930	930	930	930	0
494	20240723	115800	19269868	930	930	930	930	0
495	20240723	115700	19269868	930	930	930	930	0
496	20240723	115600	19269868	930	930	930	930	0
497	20240723	115500	19269868	930	930	930	930	0
498	20240723	115400	19269868	930	930	930	930	0
499	20240723	115300	19269868	930	930	930	930	3
500	20240723	115200	19267078	928	928	928	928	0
501	20240723	115100	19267078	928	928	928	928	0
502	20240723	115000	19267078	928	928	928	928	200
503	20240723	114900	19081478	928	928	928	928	0
504	20240723	114800	19081478	928	928	928	928	233
505	20240723	114700	18865254	927	927	927	927	0
506	20240723	114600	18865254	927	927	927	927	0
507	20240723	114500	18865254	927	927	927	927	0
508	20240723	114400	18865254	927	927	927	927	0
509	20240723	114300	18865254	927	927	927	927	0
510	20240723	114200	18865254	927	927	927	927	0
511	20240723	114100	18865254	927	927	927	927	0
512	20240723	114000	18865254	927	927	927	927	0
513	20240723	113900	18865254	927	927	927	927	0
514	20240723	113800	18865254	927	927	927	927	0
515	20240723	113700	18865254	927	927	927	927	0
516	20240723	113600	18865254	927	927	927	927	0
517	20240723	113500	18865254	927	927	927	927	0
518	20240723	113400	18865254	927	927	927	927	0
519	20240723	113300	18865254	927	927	927	927	0
520	20240723	113200	18865254	927	927	927	927	0
521	20240723	113100	18865254	927	927	927	927	0
522	20240723	113000	18865254	927	927	927	927	0
523	20240723	112900	18865254	927	927	927	927	0
524	20240723	112800	18865254	927	927	927	927	0
525	20240723	112700	18865254	927	927	927	927	7
526	20240723	112600	18858765	929	929	929	929	0
527	20240723	112500	18858765	929	929	929	929	0
528	20240723	112400	18858765	929	929	929	929	0
529	20240723	112300	18858765	929	929	929	929	0
530	20240723	112200	18858765	929	929	929	929	0
531	20240723	112100	18858765	929	929	929	929	0
532	20240723	112000	18858765	929	929	929	929	0
533	20240723	111900	18858765	929	929	929	929	0
534	20240723	111800	18858765	929	929	929	929	22
535	20240723	111700	18838327	926	926	926	926	0
536	20240723	111600	18838327	926	926	926	926	0
537	20240723	111500	18838327	926	926	926	926	0
538	20240723	111400	18838327	926	926	926	926	0
539	20240723	111300	18838327	926	926	926	926	0
540	20240723	111200	18838327	926	926	926	926	0
541	20240723	111100	18838327	926	926	926	926	0
542	20240723	111000	18838327	926	926	926	926	0
543	20240723	110900	18838327	926	926	926	926	80
544	20240723	110800	18764247	930	930	930	930	0
545	20240723	110700	18764247	930	930	930	930	0
546	20240723	110600	18764247	930	930	930	930	0
547	20240723	110500	18764247	930	930	930	930	0
548	20240723	110400	18764247	930	930	930	930	0
549	20240723	110300	18764247	930	930	930	930	2
550	20240723	110200	18762387	930	930	930	930	0
551	20240723	110100	18762387	930	930	930	930	0
552	20240723	110000	18762387	930	930	930	930	0
553	20240723	105900	18762387	930	930	930	930	0
554	20240723	105800	18762387	930	930	930	930	0
555	20240723	105700	18762387	930	930	930	930	0
556	20240723	105600	18762387	930	930	930	930	0
557	20240723	105500	18762387	930	930	930	930	0
558	20240723	105400	18762387	930	930	930	930	0
559	20240723	105300	18762387	930	930	930	930	0
560	20240723	105200	18762387	930	930	930	930	0
561	20240723	105100	18762387	930	930	930	930	0
562	20240723	105000	18762387	930	930	930	930	0
563	20240723	104900	18762387	930	930	930	930	0
564	20240723	104800	18762387	930	930	930	930	0
565	20240723	104700	18762387	930	930	930	930	0
566	20240723	104600	18762387	930	930	930	930	0
567	20240723	104500	18762387	930	930	930	930	0
568	20240723	104400	18762387	930	930	930	930	200
569	20240723	104300	18576387	931	931	931	931	0
570	20240723	104200	18576387	931	931	931	931	0
571	20240723	104100	18576387	931	931	931	931	0
572	20240723	104000	18576387	931	931	931	931	0
573	20240723	103900	18576387	931	931	931	931	0
574	20240723	103800	18576387	931	931	931	931	0
575	20240723	103700	18576387	931	931	931	931	0
576	20240723	103600	18576387	931	931	931	931	0
577	20240723	103500	18576387	931	931	931	931	1
578	20240723	103400	18575456	931	931	931	931	0
579	20240723	103300	18575456	931	931	931	931	0
580	20240723	103200	18575456	931	930	931	930	1002
581	20240723	103100	17643594	930	930	930	930	0
582	20240723	103000	17643594	930	930	930	930	0
583	20240723	102900	17643594	930	930	930	930	2046
584	20240723	102800	15740814	930	930	930	930	3701
585	20240723	102700	12298884	925	925	925	925	0
586	20240723	102600	12298884	925	925	925	925	0
587	20240723	102500	12298884	925	925	925	925	0
588	20240723	102400	12298884	925	925	925	925	0
589	20240723	102300	12298884	925	925	925	925	0
590	20240723	102200	12298884	925	925	925	925	0
591	20240723	102100	12298884	925	925	925	925	0
592	20240723	102000	12298884	925	925	925	925	0
593	20240723	101900	12298884	925	925	925	925	1
594	20240723	101800	12297959	928	928	928	928	0
595	20240723	101700	12297959	928	928	928	928	0
596	20240723	101600	12297959	928	928	928	928	0
597	20240723	101500	12297959	928	928	928	928	0
598	20240723	101400	12297959	928	928	928	928	1616
599	20240723	101300	10798311	925	925	925	925	0
600	20240723	101200	10798311	925	925	925	925	0
601	20240723	101100	10798311	925	925	925	925	1300
602	20240723	101000	9595811	924	924	924	924	1005
603	20240723	100900	8667191	924	924	924	924	0
604	20240723	100800	8667191	924	924	924	924	110
605	20240723	100700	8565551	924	924	924	924	0
606	20240723	100600	8565551	924	924	924	924	0
607	20240723	100500	8565551	924	924	924	924	322
608	20240723	100400	8268023	925	925	925	925	44
609	20240723	100300	8227323	925	925	925	925	498
610	20240723	100200	7766673	925	925	925	925	0
611	20240723	100100	7766673	925	925	925	925	0
612	20240723	100000	7766673	925	925	925	925	3
613	20240723	095900	7763898	925	925	925	925	1
614	20240723	095800	7762973	925	923	925	923	385
615	20240723	095700	7407616	924	924	924	924	44
616	20240723	095600	7366960	928	928	928	928	0
617	20240723	095500	7366960	928	928	928	928	2
618	20240723	095400	7365104	930	930	930	930	0
619	20240723	095300	7365104	930	930	930	930	0
620	20240723	095200	7365104	930	930	930	930	0
621	20240723	095100	7365104	930	930	930	930	0
622	20240723	095000	7365104	930	930	930	930	0
623	20240723	094900	7365104	930	930	930	930	0
624	20240723	094800	7365104	930	930	930	930	0
625	20240723	094700	7365104	930	930	930	930	0
626	20240723	094600	7365104	930	930	930	930	0
627	20240723	094500	7365104	930	930	930	930	0
628	20240723	094400	7365104	930	930	930	930	0
629	20240723	094300	7365104	930	930	930	930	0
630	20240723	094200	7365104	930	930	930	930	0
631	20240723	094100	7365104	930	930	930	930	0
632	20240723	094000	7365104	930	930	930	930	0
633	20240723	093900	7365104	930	930	930	930	0
634	20240723	093800	7365104	930	930	930	930	0
635	20240723	093700	7365104	930	930	930	930	0
636	20240723	093600	7365104	930	930	930	930	0
637	20240723	093500	7365104	930	930	930	930	0
638	20240723	093400	7365104	930	930	930	930	0
639	20240723	093300	7365104	930	930	930	930	0
640	20240723	093200	7365104	930	930	930	930	0
641	20240723	093100	7365104	930	930	930	930	0
642	20240723	093000	7365104	930	930	930	930	0
643	20240723	092900	7365104	930	930	930	930	1
644	20240723	092800	7364174	930	925	930	925	2
645	20240723	092700	7362319	922	922	922	922	0
646	20240723	092600	7362319	922	922	922	922	0
647	20240723	092500	7362319	922	922	922	922	0
648	20240723	092400	7362319	922	926	926	922	1015
649	20240723	092300	6425400	930	930	930	930	0
650	20240723	092200	6425400	930	930	930	930	0
651	20240723	092100	6425400	930	930	930	930	0
652	20240723	092000	6425400	930	930	930	930	0
653	20240723	091900	6425400	930	930	930	930	0
654	20240723	091800	6425400	930	930	930	930	0
655	20240723	091700	6425400	930	930	930	930	0
656	20240723	091600	6425400	930	930	930	930	0
657	20240723	091500	6425400	930	930	930	930	58
658	20240723	091400	6371460	929	929	929	929	0
659	20240723	091300	6371460	929	929	929	929	0
660	20240723	091200	6371460	929	929	929	929	0
661	20240723	091100	6371460	929	929	929	929	0
662	20240723	091000	6371460	929	929	929	929	4
663	20240723	090900	6367744	929	929	929	929	0
664	20240723	090800	6367744	929	929	929	929	0
665	20240723	090700	6367744	929	929	929	929	0
666	20240723	090600	6367744	929	929	929	929	0
667	20240723	090500	6367744	929	929	929	929	0
668	20240723	090400	6367744	929	929	929	929	1500
669	20240723	090300	4974244	930	930	930	930	0
670	20240723	090200	4974244	930	931	931	930	230
671	20240723	090100	4760343	930	934	934	930	292
672	20240723	090000	4487855	935	930	935	930	4325