KissMeData/131180/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201700	38740839	965	965	965	965	3503
3	20240723	201600	38740839	965	965	965	965	0
4	20240723	201500	38740839	965	965	965	965	0
5	20240723	201400	38740839	965	965	965	965	0
6	20240723	201300	38740839	965	965	965	965	0
7	20240723	201200	38740839	965	965	965	965	0
8	20240723	201100	38740839	965	965	965	965	0
9	20240723	201000	38740839	965	965	965	965	0
10	20240723	200900	38740839	965	965	965	965	0
11	20240723	200800	38740839	965	965	965	965	0
12	20240723	200700	38740839	965	965	965	965	0
13	20240723	200600	38740839	965	965	965	965	0
14	20240723	200500	38740839	965	965	965	965	0
15	20240723	200400	38740839	965	965	965	965	0
16	20240723	200300	38740839	965	965	965	965	0
17	20240723	200200	38740839	965	965	965	965	0
18	20240723	200100	38740839	965	965	965	965	0
19	20240723	200000	38740839	965	965	965	965	0
20	20240723	195900	38740839	965	965	965	965	0
21	20240723	195800	38740839	965	965	965	965	0
22	20240723	195700	38740839	965	965	965	965	0
23	20240723	195600	38740839	965	965	965	965	0
24	20240723	195500	38740839	965	965	965	965	0
25	20240723	195400	38740839	965	965	965	965	0
26	20240723	195300	38740839	965	965	965	965	0
27	20240723	195200	38740839	965	965	965	965	0
28	20240723	195100	38740839	965	965	965	965	0
29	20240723	195000	38740839	965	965	965	965	0
30	20240723	194900	38740839	965	965	965	965	0
31	20240723	194800	38740839	965	965	965	965	0
32	20240723	194700	38740839	965	965	965	965	3503
33	20240723	194600	38740839	965	965	965	965	0
34	20240723	194500	38740839	965	965	965	965	0
35	20240723	194400	38740839	965	965	965	965	0
36	20240723	194300	38740839	965	965	965	965	0
37	20240723	194200	38740839	965	965	965	965	0
38	20240723	194100	38740839	965	965	965	965	0
39	20240723	194000	38740839	965	965	965	965	0
40	20240723	193900	38740839	965	965	965	965	0
41	20240723	193800	38740839	965	965	965	965	0
42	20240723	193700	38740839	965	965	965	965	0
43	20240723	193600	38740839	965	965	965	965	0
44	20240723	193500	38740839	965	965	965	965	0
45	20240723	193400	38740839	965	965	965	965	0
46	20240723	193300	38740839	965	965	965	965	0
47	20240723	193200	38740839	965	965	965	965	0
48	20240723	193100	38740839	965	965	965	965	0
49	20240723	193000	38740839	965	965	965	965	0
50	20240723	192900	38740839	965	965	965	965	0
51	20240723	192800	38740839	965	965	965	965	0
52	20240723	192700	38740839	965	965	965	965	0
53	20240723	192600	38740839	965	965	965	965	0
54	20240723	192500	38740839	965	965	965	965	0
55	20240723	192400	38740839	965	965	965	965	0
56	20240723	192300	38740839	965	965	965	965	0
57	20240723	192200	38740839	965	965	965	965	0
58	20240723	192100	38740839	965	965	965	965	0
59	20240723	192000	38740839	965	965	965	965	0
60	20240723	191900	38740839	965	965	965	965	0
61	20240723	191800	38740839	965	965	965	965	0
62	20240723	191700	38740839	965	965	965	965	3503
63	20240723	191600	38740839	965	965	965	965	0
64	20240723	191500	38740839	965	965	965	965	0
65	20240723	191400	38740839	965	965	965	965	0
66	20240723	191300	38740839	965	965	965	965	0
67	20240723	191200	38740839	965	965	965	965	0
68	20240723	191100	38740839	965	965	965	965	0
69	20240723	191000	38740839	965	965	965	965	0
70	20240723	190900	38740839	965	965	965	965	0
71	20240723	190800	38740839	965	965	965	965	0
72	20240723	190700	38740839	965	965	965	965	0
73	20240723	190600	38740839	965	965	965	965	0
74	20240723	190500	38740839	965	965	965	965	0
75	20240723	190400	38740839	965	965	965	965	0
76	20240723	190300	38740839	965	965	965	965	0
77	20240723	190200	38740839	965	965	965	965	0
78	20240723	190100	38740839	965	965	965	965	0
79	20240723	190000	38740839	965	965	965	965	0
80	20240723	185900	38740839	965	965	965	965	0
81	20240723	185800	38740839	965	965	965	965	0
82	20240723	185700	38740839	965	965	965	965	0
83	20240723	185600	38740839	965	965	965	965	0
84	20240723	185500	38740839	965	965	965	965	0
85	20240723	185400	38740839	965	965	965	965	0
86	20240723	185300	38740839	965	965	965	965	0
87	20240723	185200	38740839	965	965	965	965	0
88	20240723	185100	38740839	965	965	965	965	0
89	20240723	185000	38740839	965	965	965	965	0
90	20240723	184900	38740839	965	965	965	965	0
91	20240723	184800	38740839	965	965	965	965	0
92	20240723	184700	38740839	965	965	965	965	3503
93	20240723	184600	38740839	965	965	965	965	0
94	20240723	184500	38740839	965	965	965	965	0
95	20240723	184400	38740839	965	965	965	965	0
96	20240723	184300	38740839	965	965	965	965	0
97	20240723	184200	38740839	965	965	965	965	0
98	20240723	184100	38740839	965	965	965	965	0
99	20240723	184000	38740839	965	965	965	965	0
100	20240723	183900	38740839	965	965	965	965	0
101	20240723	183800	38740839	965	965	965	965	0
102	20240723	183700	38740839	965	965	965	965	0
103	20240723	183600	38740839	965	965	965	965	0
104	20240723	183500	38740839	965	965	965	965	0
105	20240723	183400	38740839	965	965	965	965	0
106	20240723	183300	38740839	965	965	965	965	0
107	20240723	183200	38740839	965	965	965	965	0
108	20240723	183100	38740839	965	965	965	965	0
109	20240723	183000	38740839	965	965	965	965	0
110	20240723	182900	38740839	965	965	965	965	0
111	20240723	182800	38740839	965	965	965	965	0
112	20240723	182700	38740839	965	965	965	965	0
113	20240723	182600	38740839	965	965	965	965	0
114	20240723	182500	38740839	965	965	965	965	0
115	20240723	182400	38740839	965	965	965	965	0
116	20240723	182300	38740839	965	965	965	965	0
117	20240723	182200	38740839	965	965	965	965	0
118	20240723	182100	38740839	965	965	965	965	0
119	20240723	182000	38740839	965	965	965	965	0
120	20240723	181900	38740839	965	965	965	965	0
121	20240723	181800	38740839	965	965	965	965	0
122	20240723	181700	38740839	965	965	965	965	3503
123	20240723	181600	38740839	965	965	965	965	0
124	20240723	181500	38740839	965	965	965	965	0
125	20240723	181400	38740839	965	965	965	965	0
126	20240723	181300	38740839	965	965	965	965	0
127	20240723	181200	38740839	965	965	965	965	0
128	20240723	181100	38740839	965	965	965	965	0
129	20240723	181000	38740839	965	965	965	965	0
130	20240723	180900	38740839	965	965	965	965	0
131	20240723	180800	38740839	965	965	965	965	0
132	20240723	180700	38740839	965	965	965	965	0
133	20240723	180600	38740839	965	965	965	965	0
134	20240723	180500	38740839	965	965	965	965	0
135	20240723	180400	38740839	965	965	965	965	0
136	20240723	180300	38740839	965	965	965	965	0
137	20240723	180200	38740839	965	965	965	965	0
138	20240723	180100	38740839	965	965	965	965	0
139	20240723	180000	38740839	965	965	965	965	0
140	20240723	175900	38740839	965	965	965	965	0
141	20240723	175800	38740839	965	965	965	965	0
142	20240723	175700	38740839	965	965	965	965	0
143	20240723	175600	38740839	965	965	965	965	0
144	20240723	175500	38740839	965	965	965	965	0
145	20240723	175400	38740839	965	965	965	965	0
146	20240723	175300	38740839	965	965	965	965	0
147	20240723	175200	38740839	965	965	965	965	0
148	20240723	175100	38740839	965	965	965	965	0
149	20240723	175000	38740839	965	965	965	965	0
150	20240723	174900	38740839	965	965	965	965	0
151	20240723	174800	38740839	965	965	965	965	0
152	20240723	174700	38740839	965	965	965	965	3503
153	20240723	174600	38740839	965	965	965	965	0
154	20240723	174500	38740839	965	965	965	965	0
155	20240723	174400	38740839	965	965	965	965	0
156	20240723	174300	38740839	965	965	965	965	0
157	20240723	174200	38740839	965	965	965	965	0
158	20240723	174100	38740839	965	965	965	965	0
159	20240723	174000	38740839	965	965	965	965	0
160	20240723	173900	38740839	965	965	965	965	0
161	20240723	173800	38740839	965	965	965	965	0
162	20240723	173700	38740839	965	965	965	965	0
163	20240723	173600	38740839	965	965	965	965	0
164	20240723	173500	38740839	965	965	965	965	0
165	20240723	173400	38740839	965	965	965	965	0
166	20240723	173300	38740839	965	965	965	965	0
167	20240723	173200	38740839	965	965	965	965	0
168	20240723	173100	38740839	965	965	965	965	0
169	20240723	173000	38740839	965	965	965	965	0
170	20240723	172900	38740839	965	965	965	965	0
171	20240723	172800	38740839	965	965	965	965	0
172	20240723	172700	38740839	965	965	965	965	0
173	20240723	172600	38740839	965	965	965	965	0
174	20240723	172500	38740839	965	965	965	965	0
175	20240723	172400	38740839	965	965	965	965	0
176	20240723	172300	38740839	965	965	965	965	0
177	20240723	172200	38740839	965	965	965	965	0
178	20240723	172100	38740839	965	965	965	965	0
179	20240723	172000	38740839	965	965	965	965	0
180	20240723	171900	38740839	965	965	965	965	0
181	20240723	171800	38740839	965	965	965	965	0
182	20240723	171700	38740839	965	965	965	965	3503
183	20240723	171600	38740839	965	965	965	965	0
184	20240723	171500	38740839	965	965	965	965	0
185	20240723	171400	38740839	965	965	965	965	0
186	20240723	171300	38740839	965	965	965	965	0
187	20240723	171200	38740839	965	965	965	965	0
188	20240723	171100	38740839	965	965	965	965	0
189	20240723	171000	38740839	965	965	965	965	0
190	20240723	170900	38740839	965	965	965	965	0
191	20240723	170800	38740839	965	965	965	965	0
192	20240723	170700	38740839	965	965	965	965	0
193	20240723	170600	38740839	965	965	965	965	0
194	20240723	170500	38740839	965	965	965	965	0
195	20240723	170400	38740839	965	965	965	965	0
196	20240723	170300	38740839	965	965	965	965	0
197	20240723	170200	38740839	965	965	965	965	0
198	20240723	170100	38740839	965	965	965	965	0
199	20240723	170000	38740839	965	965	965	965	0
200	20240723	165900	38740839	965	965	965	965	0
201	20240723	165800	38740839	965	965	965	965	0
202	20240723	165700	38740839	965	965	965	965	0
203	20240723	165600	38740839	965	965	965	965	0
204	20240723	165500	38740839	965	965	965	965	0
205	20240723	165400	38740839	965	965	965	965	0
206	20240723	165300	38740839	965	965	965	965	0
207	20240723	165200	38740839	965	965	965	965	0
208	20240723	165100	38740839	965	965	965	965	0
209	20240723	165000	38740839	965	965	965	965	0
210	20240723	164900	38740839	965	965	965	965	0
211	20240723	164800	38740839	965	965	965	965	0
212	20240723	164700	38740839	965	965	965	965	3503
213	20240723	164600	38740839	965	965	965	965	0
214	20240723	164500	38740839	965	965	965	965	0
215	20240723	164400	38740839	965	965	965	965	0
216	20240723	164300	38740839	965	965	965	965	0
217	20240723	164200	38740839	965	965	965	965	0
218	20240723	164100	38740839	965	965	965	965	0
219	20240723	164000	38740839	965	965	965	965	0
220	20240723	163900	38740839	965	965	965	965	0
221	20240723	163800	38740839	965	965	965	965	0
222	20240723	163700	38740839	965	965	965	965	0
223	20240723	163600	38740839	965	965	965	965	0
224	20240723	163500	38740839	965	965	965	965	0
225	20240723	163400	38740839	965	965	965	965	0
226	20240723	163300	38740839	965	965	965	965	0
227	20240723	163200	38740839	965	965	965	965	0
228	20240723	163100	38740839	965	965	965	965	0
229	20240723	163000	38740839	965	965	965	965	0
230	20240723	162900	38740839	965	965	965	965	0
231	20240723	162800	38740839	965	965	965	965	0
232	20240723	162700	38740839	965	965	965	965	0
233	20240723	162600	38740839	965	965	965	965	0
234	20240723	162500	38740839	965	965	965	965	0
235	20240723	162400	38740839	965	965	965	965	0
236	20240723	162300	38740839	965	965	965	965	0
237	20240723	162200	38740839	965	965	965	965	0
238	20240723	162100	38740839	965	965	965	965	0
239	20240723	162000	38740839	965	965	965	965	0
240	20240723	161900	38740839	965	965	965	965	0
241	20240723	161800	38740839	965	965	965	965	0
242	20240723	161700	38740839	965	965	965	965	3503
243	20240723	161600	38740839	965	965	965	965	0
244	20240723	161500	38740839	965	965	965	965	0
245	20240723	161400	38740839	965	965	965	965	0
246	20240723	161300	38740839	965	965	965	965	0
247	20240723	161200	38740839	965	965	965	965	0
248	20240723	161100	38740839	965	965	965	965	0
249	20240723	161000	38740839	965	965	965	965	0
250	20240723	160900	38740839	965	965	965	965	0
251	20240723	160800	38740839	965	965	965	965	0
252	20240723	160700	38740839	965	965	965	965	0
253	20240723	160600	38740839	965	965	965	965	0
254	20240723	160500	38740839	965	965	965	965	0
255	20240723	160400	38740839	965	965	965	965	0
256	20240723	160300	38740839	965	965	965	965	0
257	20240723	160200	38740839	965	965	965	965	0
258	20240723	160100	38740839	965	965	965	965	0
259	20240723	160000	38740839	965	965	965	965	0
260	20240723	155900	38740839	965	965	965	965	0
261	20240723	155800	38740839	965	965	965	965	0
262	20240723	155700	38740839	965	965	965	965	0
263	20240723	155600	38740839	965	965	965	965	0
264	20240723	155500	38740839	965	965	965	965	0
265	20240723	155400	38740839	965	965	965	965	0
266	20240723	155300	38740839	965	965	965	965	0
267	20240723	155200	38740839	965	965	965	965	0
268	20240723	155100	38740839	965	965	965	965	0
269	20240723	155000	38740839	965	965	965	965	0
270	20240723	154900	38740839	965	965	965	965	0
271	20240723	154800	38740839	965	965	965	965	0
272	20240723	154700	38740839	965	965	965	965	3503
273	20240723	154600	38740839	965	965	965	965	0
274	20240723	154500	38740839	965	965	965	965	0
275	20240723	154400	38740839	965	965	965	965	0
276	20240723	154300	38740839	965	965	965	965	0
277	20240723	154200	38740839	965	965	965	965	0
278	20240723	154100	38740839	965	965	965	965	0
279	20240723	154000	38740839	965	965	965	965	0
280	20240723	153900	38740839	965	965	965	965	0
281	20240723	153800	38740839	965	965	965	965	0
282	20240723	153700	38740839	965	965	965	965	0
283	20240723	153600	38740839	965	965	965	965	0
284	20240723	153500	38740839	965	965	965	965	0
285	20240723	153400	38740839	965	965	965	965	0
286	20240723	153300	38740839	965	965	965	965	0
287	20240723	153200	38740839	965	965	965	965	0
288	20240723	153100	38740839	965	965	965	965	0
289	20240723	153000	38740839	965	965	965	965	3503
290	20240723	152900	35360444	965	965	965	965	0
291	20240723	152800	35360444	965	965	965	965	0
292	20240723	152700	35360444	965	965	965	965	0
293	20240723	152600	35360444	965	965	965	965	0
294	20240723	152500	35360444	965	965	965	965	0
295	20240723	152400	35360444	965	965	965	965	0
296	20240723	152300	35360444	965	965	965	965	0
297	20240723	152200	35360444	965	965	965	965	0
298	20240723	152100	35360444	965	965	965	965	0
299	20240723	152000	35360444	965	965	965	965	0
300	20240723	151900	35360444	965	956	965	955	1023
301	20240723	151800	34380570	957	959	959	957	675
302	20240723	151700	33734267	958	958	958	958	143
303	20240723	151600	33597273	965	963	965	963	300
304	20240723	151500	33308149	954	954	954	954	0
305	20240723	151400	33308149	954	954	954	954	0
306	20240723	151300	33308149	954	954	954	954	0
307	20240723	151200	33308149	954	958	958	954	227
308	20240723	151100	33090973	964	964	964	964	0
309	20240723	151000	33090973	964	964	964	964	0
310	20240723	150900	33090973	964	964	964	964	0
311	20240723	150800	33090973	964	964	964	964	0
312	20240723	150700	33090973	964	964	964	964	47
313	20240723	150600	33045665	964	964	964	964	0
314	20240723	150500	33045665	964	964	964	964	0
315	20240723	150400	33045665	964	964	964	964	0
316	20240723	150300	33045665	964	964	964	964	0
317	20240723	150200	33045665	964	964	964	964	0
318	20240723	150100	33045665	964	961	964	961	50
319	20240723	150000	32997556	961	961	961	961	0
320	20240723	145900	32997556	961	961	961	961	0
321	20240723	145800	32997556	961	961	961	961	0
322	20240723	145700	32997556	961	961	961	961	44
323	20240723	145600	32955272	961	961	961	961	0
324	20240723	145500	32955272	961	961	961	961	152
325	20240723	145400	32809200	961	961	961	961	0
326	20240723	145300	32809200	961	961	961	961	0
327	20240723	145200	32809200	961	960	961	960	3000
328	20240723	145100	29926361	960	960	960	960	0
329	20240723	145000	29926361	960	959	960	959	1000
330	20240723	144900	28967032	959	959	959	959	0
331	20240723	144800	28967032	959	959	959	959	0
332	20240723	144700	28967032	959	959	959	959	3000
333	20240723	144600	26090032	959	959	959	959	0
334	20240723	144500	26090032	959	959	959	959	0
335	20240723	144400	26090032	959	959	959	959	104
336	20240723	144300	25990296	959	959	959	959	0
337	20240723	144200	25990296	959	959	959	959	0
338	20240723	144100	25990296	959	959	959	959	0
339	20240723	144000	25990296	959	959	959	959	0
340	20240723	143900	25990296	959	959	959	959	0
341	20240723	143800	25990296	959	959	959	959	0
342	20240723	143700	25990296	959	959	959	959	1
343	20240723	143600	25989337	959	959	959	959	0
344	20240723	143500	25989337	959	959	959	959	0
345	20240723	143400	25989337	959	959	959	959	0
346	20240723	143300	25989337	959	959	959	959	0
347	20240723	143200	25989337	959	959	959	959	0
348	20240723	143100	25989337	959	959	959	959	1
349	20240723	143000	25988378	954	954	954	954	0
350	20240723	142900	25988378	954	954	954	954	12
351	20240723	142800	25976930	961	961	961	961	0
352	20240723	142700	25976930	961	961	961	961	0
353	20240723	142600	25976930	961	961	961	961	0
354	20240723	142500	25976930	961	961	961	961	0
355	20240723	142400	25976930	961	961	961	961	0
356	20240723	142300	25976930	961	961	961	961	0
357	20240723	142200	25976930	961	961	961	961	0
358	20240723	142100	25976930	961	961	961	961	0
359	20240723	142000	25976930	961	961	961	961	0
360	20240723	141900	25976930	961	961	961	961	0
361	20240723	141800	25976930	961	961	961	961	0
362	20240723	141700	25976930	961	961	961	961	0
363	20240723	141600	25976930	961	961	961	961	0
364	20240723	141500	25976930	961	961	961	961	0
365	20240723	141400	25976930	961	961	961	961	0
366	20240723	141300	25976930	961	961	961	961	0
367	20240723	141200	25976930	961	961	961	961	0
368	20240723	141100	25976930	961	961	961	961	0
369	20240723	141000	25976930	961	961	961	961	0
370	20240723	140900	25976930	961	961	961	961	0
371	20240723	140800	25976930	961	961	961	961	0
372	20240723	140700	25976930	961	961	961	961	0
373	20240723	140600	25976930	961	961	961	961	0
374	20240723	140500	25976930	961	961	961	961	0
375	20240723	140400	25976930	961	961	961	961	0
376	20240723	140300	25976930	961	961	961	961	0
377	20240723	140200	25976930	961	961	961	961	0
378	20240723	140100	25976930	961	961	961	961	0
379	20240723	140000	25976930	961	961	961	961	0
380	20240723	135900	25976930	961	961	961	961	0
381	20240723	135800	25976930	961	961	961	961	0
382	20240723	135700	25976930	961	961	961	961	0
383	20240723	135600	25976930	961	961	961	961	1
384	20240723	135500	25975969	951	951	951	951	0
385	20240723	135400	25975969	951	956	956	951	6760
386	20240723	135300	19528371	969	969	969	969	0
387	20240723	135200	19528371	969	969	969	969	0
388	20240723	135100	19528371	969	969	969	969	0
389	20240723	135000	19528371	969	969	969	969	0
390	20240723	134900	19528371	969	969	969	969	0
391	20240723	134800	19528371	969	969	969	969	1
392	20240723	134700	19527402	955	955	955	955	0
393	20240723	134600	19527402	955	960	960	955	4000
394	20240723	134500	15700450	969	969	969	969	0
395	20240723	134400	15700450	969	969	969	969	0
396	20240723	134300	15700450	969	969	969	969	0
397	20240723	134200	15700450	969	969	969	969	0
398	20240723	134100	15700450	969	969	969	969	0
399	20240723	134000	15700450	969	969	969	969	0
400	20240723	133900	15700450	969	969	969	969	0
401	20240723	133800	15700450	969	969	969	969	0
402	20240723	133700	15700450	969	969	969	969	0
403	20240723	133600	15700450	969	969	969	969	0
404	20240723	133500	15700450	969	969	969	969	0
405	20240723	133400	15700450	969	969	969	969	0
406	20240723	133300	15700450	969	969	969	969	0
407	20240723	133200	15700450	969	969	969	969	0
408	20240723	133100	15700450	969	969	969	969	0
409	20240723	133000	15700450	969	969	969	969	0
410	20240723	132900	15700450	969	969	969	969	0
411	20240723	132800	15700450	969	969	969	969	0
412	20240723	132700	15700450	969	969	969	969	0
413	20240723	132600	15700450	969	969	969	969	0
414	20240723	132500	15700450	969	969	969	969	0
415	20240723	132400	15700450	969	969	969	969	0
416	20240723	132300	15700450	969	969	969	969	0
417	20240723	132200	15700450	969	969	969	969	0
418	20240723	132100	15700450	969	969	969	969	0
419	20240723	132000	15700450	969	969	969	969	0
420	20240723	131900	15700450	969	969	969	969	0
421	20240723	131800	15700450	969	969	969	969	0
422	20240723	131700	15700450	969	969	969	969	0
423	20240723	131600	15700450	969	969	969	969	1
424	20240723	131500	15699481	970	970	970	970	1
425	20240723	131400	15698511	959	959	959	959	0
426	20240723	131300	15698511	959	970	970	959	5936
427	20240723	131200	9997690	971	971	971	971	0
428	20240723	131100	9997690	971	971	971	971	0
429	20240723	131000	9997690	971	971	971	971	0
430	20240723	130900	9997690	971	971	971	971	0
431	20240723	130800	9997690	971	971	971	971	0
432	20240723	130700	9997690	971	971	971	971	0
433	20240723	130600	9997690	971	971	971	971	1
434	20240723	130500	9996719	972	972	972	972	0
435	20240723	130400	9996719	972	972	972	972	0
436	20240723	130300	9996719	972	972	972	972	0
437	20240723	130200	9996719	972	972	972	972	0
438	20240723	130100	9996719	972	972	972	972	0
439	20240723	130000	9996719	972	972	972	972	0
440	20240723	125900	9996719	972	972	972	972	0
441	20240723	125800	9996719	972	972	972	972	0
442	20240723	125700	9996719	972	972	972	972	0
443	20240723	125600	9996719	972	972	972	972	0
444	20240723	125500	9996719	972	972	972	972	0
445	20240723	125400	9996719	972	972	972	972	0
446	20240723	125300	9996719	972	972	972	972	0
447	20240723	125200	9996719	972	972	972	972	0
448	20240723	125100	9996719	972	972	972	972	0
449	20240723	125000	9996719	972	972	972	972	0
450	20240723	124900	9996719	972	972	972	972	0
451	20240723	124800	9996719	972	972	972	972	0
452	20240723	124700	9996719	972	972	972	972	0
453	20240723	124600	9996719	972	972	972	972	0
454	20240723	124500	9996719	972	972	972	972	0
455	20240723	124400	9996719	972	972	972	972	0
456	20240723	124300	9996719	972	972	972	972	0
457	20240723	124200	9996719	972	972	972	972	0
458	20240723	124100	9996719	972	972	972	972	0
459	20240723	124000	9996719	972	972	972	972	0
460	20240723	123900	9996719	972	972	972	972	0
461	20240723	123800	9996719	972	972	972	972	0
462	20240723	123700	9996719	972	972	972	972	0
463	20240723	123600	9996719	972	972	972	972	0
464	20240723	123500	9996719	972	972	972	972	0
465	20240723	123400	9996719	972	972	972	972	0
466	20240723	123300	9996719	972	972	972	972	0
467	20240723	123200	9996719	972	972	972	972	0
468	20240723	123100	9996719	972	972	972	972	0
469	20240723	123000	9996719	972	972	972	972	0
470	20240723	122900	9996719	972	972	972	972	0
471	20240723	122800	9996719	972	972	972	972	0
472	20240723	122700	9996719	972	972	972	972	0
473	20240723	122600	9996719	972	972	972	972	0
474	20240723	122500	9996719	972	972	972	972	0
475	20240723	122400	9996719	972	972	972	972	0
476	20240723	122300	9996719	972	972	972	972	0
477	20240723	122200	9996719	972	972	972	972	0
478	20240723	122100	9996719	972	972	972	972	0
479	20240723	122000	9996719	972	972	972	972	0
480	20240723	121900	9996719	972	972	972	972	0
481	20240723	121800	9996719	972	972	972	972	0
482	20240723	121700	9996719	972	972	972	972	0
483	20240723	121600	9996719	972	972	972	972	0
484	20240723	121500	9996719	972	972	972	972	0
485	20240723	121400	9996719	972	972	972	972	0
486	20240723	121300	9996719	972	972	972	972	0
487	20240723	121200	9996719	972	972	972	972	0
488	20240723	121100	9996719	972	972	972	972	0
489	20240723	121000	9996719	972	972	972	972	0
490	20240723	120900	9996719	972	972	972	972	0
491	20240723	120800	9996719	972	972	972	972	0
492	20240723	120700	9996719	972	972	972	972	0
493	20240723	120600	9996719	972	972	972	972	0
494	20240723	120500	9996719	972	972	972	972	0
495	20240723	120400	9996719	972	972	972	972	0
496	20240723	120300	9996719	972	972	972	972	0
497	20240723	120200	9996719	972	972	972	972	0
498	20240723	120100	9996719	972	972	972	972	0
499	20240723	120000	9996719	972	972	972	972	0
500	20240723	115900	9996719	972	972	972	972	0
501	20240723	115800	9996719	972	972	972	972	0
502	20240723	115700	9996719	972	972	972	972	0
503	20240723	115600	9996719	972	972	972	972	0
504	20240723	115500	9996719	972	972	972	972	0
505	20240723	115400	9996719	972	972	972	972	0
506	20240723	115300	9996719	972	972	972	972	0
507	20240723	115200	9996719	972	972	972	972	0
508	20240723	115100	9996719	972	972	972	972	0
509	20240723	115000	9996719	972	972	972	972	0
510	20240723	114900	9996719	972	972	972	972	0
511	20240723	114800	9996719	972	972	972	972	100
512	20240723	114700	9899519	972	972	972	972	0
513	20240723	114600	9899519	972	972	972	972	0
514	20240723	114500	9899519	972	972	972	972	0
515	20240723	114400	9899519	972	972	972	972	0
516	20240723	114300	9899519	972	972	972	972	0
517	20240723	114200	9899519	972	972	972	972	0
518	20240723	114100	9899519	972	972	972	972	0
519	20240723	114000	9899519	972	972	972	972	0
520	20240723	113900	9899519	972	972	972	972	0
521	20240723	113800	9899519	972	972	972	972	0
522	20240723	113700	9899519	972	972	972	972	0
523	20240723	113600	9899519	972	972	972	972	0
524	20240723	113500	9899519	972	972	972	972	0
525	20240723	113400	9899519	972	972	972	972	0
526	20240723	113300	9899519	972	972	972	972	0
527	20240723	113200	9899519	972	972	972	972	0
528	20240723	113100	9899519	972	972	972	972	0
529	20240723	113000	9899519	972	972	972	972	0
530	20240723	112900	9899519	972	972	972	972	0
531	20240723	112800	9899519	972	972	972	972	0
532	20240723	112700	9899519	972	972	972	972	0
533	20240723	112600	9899519	972	972	972	972	0
534	20240723	112500	9899519	972	972	972	972	13
535	20240723	112400	9886883	972	972	972	972	0
536	20240723	112300	9886883	972	972	972	972	0
537	20240723	112200	9886883	972	972	972	972	0
538	20240723	112100	9886883	972	972	972	972	0
539	20240723	112000	9886883	972	972	972	972	0
540	20240723	111900	9886883	972	972	972	972	0
541	20240723	111800	9886883	972	972	972	972	0
542	20240723	111700	9886883	972	972	972	972	0
543	20240723	111600	9886883	972	972	972	972	0
544	20240723	111500	9886883	972	972	972	972	0
545	20240723	111400	9886883	972	972	972	972	0
546	20240723	111300	9886883	972	972	972	972	0
547	20240723	111200	9886883	972	972	972	972	0
548	20240723	111100	9886883	972	972	972	972	0
549	20240723	111000	9886883	972	972	972	972	0
550	20240723	110900	9886883	972	972	972	972	0
551	20240723	110800	9886883	972	971	972	971	3
552	20240723	110700	9883969	971	971	971	971	0
553	20240723	110600	9883969	971	971	971	971	0
554	20240723	110500	9883969	971	971	971	971	0
555	20240723	110400	9883969	971	971	971	971	25
556	20240723	110300	9859694	971	971	971	971	0
557	20240723	110200	9859694	971	971	971	971	0
558	20240723	110100	9859694	971	971	971	971	0
559	20240723	110000	9859694	971	971	971	971	0
560	20240723	105900	9859694	971	971	971	971	0
561	20240723	105800	9859694	971	971	971	971	0
562	20240723	105700	9859694	971	971	971	971	0
563	20240723	105600	9859694	971	971	971	971	0
564	20240723	105500	9859694	971	971	971	971	0
565	20240723	105400	9859694	971	971	971	971	0
566	20240723	105300	9859694	971	971	971	971	0
567	20240723	105200	9859694	971	971	971	971	0
568	20240723	105100	9859694	971	971	971	971	0
569	20240723	105000	9859694	971	971	971	971	1
570	20240723	104900	9858723	959	959	959	959	0
571	20240723	104800	9858723	959	959	959	959	0
572	20240723	104700	9858723	959	959	959	959	0
573	20240723	104600	9858723	959	959	959	959	0
574	20240723	104500	9858723	959	959	959	959	0
575	20240723	104400	9858723	959	959	959	959	0
576	20240723	104300	9858723	959	959	959	959	0
577	20240723	104200	9858723	959	959	959	959	0
578	20240723	104100	9858723	959	959	959	959	2
579	20240723	104000	9856805	972	972	972	972	0
580	20240723	103900	9856805	972	972	972	972	0
581	20240723	103800	9856805	972	972	972	972	0
582	20240723	103700	9856805	972	972	972	972	0
583	20240723	103600	9856805	972	972	972	972	0
584	20240723	103500	9856805	972	972	972	972	0
585	20240723	103400	9856805	972	972	972	972	0
586	20240723	103300	9856805	972	972	972	972	0
587	20240723	103200	9856805	972	972	972	972	0
588	20240723	103100	9856805	972	972	972	972	0
589	20240723	103000	9856805	972	972	972	972	0
590	20240723	102900	9856805	972	972	972	972	3
591	20240723	102800	9853889	968	968	968	968	0
592	20240723	102700	9853889	968	968	968	968	0
593	20240723	102600	9853889	968	968	968	968	1000
594	20240723	102500	8885889	972	972	972	972	0
595	20240723	102400	8885889	972	972	972	972	0
596	20240723	102300	8885889	972	972	972	972	0
597	20240723	102200	8885889	972	972	972	972	0
598	20240723	102100	8885889	972	972	972	972	6
599	20240723	102000	8880057	972	972	972	972	1
600	20240723	101900	8879085	973	973	973	973	0
601	20240723	101800	8879085	973	973	973	973	0
602	20240723	101700	8879085	973	973	973	973	0
603	20240723	101600	8879085	973	973	973	973	0
604	20240723	101500	8879085	973	973	973	973	0
605	20240723	101400	8879085	973	973	973	973	0
606	20240723	101300	8879085	973	973	973	973	6
607	20240723	101200	8873247	973	973	973	973	13
608	20240723	101100	8860598	975	975	975	975	0
609	20240723	101000	8860598	975	975	975	975	0
610	20240723	100900	8860598	975	975	975	975	0
611	20240723	100800	8860598	975	975	975	975	0
612	20240723	100700	8860598	975	975	975	975	0
613	20240723	100600	8860598	975	975	975	975	0
614	20240723	100500	8860598	975	975	975	975	0
615	20240723	100400	8860598	975	975	975	975	53
616	20240723	100300	8808923	975	975	975	975	0
617	20240723	100200	8808923	975	972	975	972	1000
618	20240723	100100	7833961	975	975	975	975	0
619	20240723	100000	7833961	975	975	975	975	0
620	20240723	095900	7833961	975	975	975	975	0
621	20240723	095800	7833961	975	975	975	975	1
622	20240723	095700	7832986	967	967	967	967	0
623	20240723	095600	7832986	967	967	967	967	675
624	20240723	095500	7180261	967	967	967	967	1
625	20240723	095400	7179294	956	956	956	956	0
626	20240723	095300	7179294	956	956	956	956	50
627	20240723	095200	7131494	956	956	956	956	0
628	20240723	095100	7131494	956	956	956	956	11
629	20240723	095000	7120978	955	955	955	955	0
630	20240723	094900	7120978	955	955	955	955	0
631	20240723	094800	7120978	955	967	967	955	551
632	20240723	094700	6591639	967	966	967	966	1216
633	20240723	094600	5416869	966	966	966	966	0
634	20240723	094500	5416869	966	966	966	966	0
635	20240723	094400	5416869	966	966	966	966	0
636	20240723	094300	5416869	966	966	966	966	0
637	20240723	094200	5416869	966	966	966	966	0
638	20240723	094100	5416869	966	966	966	966	0
639	20240723	094000	5416869	966	966	966	966	0
640	20240723	093900	5416869	966	965	966	965	142
641	20240723	093800	5279699	965	965	965	965	8
642	20240723	093700	5271979	965	965	965	965	0
643	20240723	093600	5271979	965	965	965	965	0
644	20240723	093500	5271979	965	965	965	965	0
645	20240723	093400	5271979	965	965	965	965	0
646	20240723	093300	5271979	965	965	965	965	0
647	20240723	093200	5271979	965	965	965	965	0
648	20240723	093100	5271979	965	965	965	965	0
649	20240723	093000	5271979	965	965	965	965	0
650	20240723	092900	5271979	965	965	965	965	1818
651	20240723	092800	3517609	962	962	962	962	0
652	20240723	092700	3517609	962	962	962	962	0
653	20240723	092600	3517609	962	962	962	962	91
654	20240723	092500	3430067	952	952	952	952	0
655	20240723	092400	3430067	952	952	952	952	0
656	20240723	092300	3430067	952	955	955	952	320
657	20240723	092200	3125099	955	955	955	955	0
658	20240723	092100	3125099	955	956	956	955	200
659	20240723	092000	2934094	955	955	955	955	0
660	20240723	091900	2934094	955	955	955	955	0
661	20240723	091800	2934094	955	956	956	955	72
662	20240723	091700	2865312	956	956	956	956	0
663	20240723	091600	2865312	956	956	956	956	0
664	20240723	091500	2865312	956	957	957	956	71
665	20240723	091400	2797428	956	958	958	956	430
666	20240723	091300	2385939	964	964	964	964	0
667	20240723	091200	2385939	964	964	964	964	0
668	20240723	091100	2385939	964	964	964	964	0
669	20240723	091000	2385939	964	964	964	964	0
670	20240723	090900	2385939	964	964	964	964	0
671	20240723	090800	2385939	964	964	964	964	1
672	20240723	090700	2384975	957	958	958	957	500
673	20240723	090600	1906275	965	965	965	965	4
674	20240723	090500	1902415	965	965	965	965	0
675	20240723	090400	1902415	965	965	965	965	1818
676	20240723	090300	148045	965	965	965	965	2
677	20240723	090200	146115	955	955	955	955	0
678	20240723	090100	146115	955	955	955	955	0
679	20240723	090000	146115	955	955	955	955	153