KissMeData/104480/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200700	317371299	1550	1550	1550	1550	14026
3	20240723	200600	317371299	1550	1550	1550	1550	0
4	20240723	200500	317371299	1550	1550	1550	1550	0
5	20240723	200400	317371299	1550	1550	1550	1550	0
6	20240723	200300	317371299	1550	1550	1550	1550	0
7	20240723	200200	317371299	1550	1550	1550	1550	0
8	20240723	200100	317371299	1550	1550	1550	1550	0
9	20240723	200000	317371299	1550	1550	1550	1550	0
10	20240723	195900	317371299	1550	1550	1550	1550	0
11	20240723	195800	317371299	1550	1550	1550	1550	0
12	20240723	195700	317371299	1550	1550	1550	1550	0
13	20240723	195600	317371299	1550	1550	1550	1550	0
14	20240723	195500	317371299	1550	1550	1550	1550	0
15	20240723	195400	317371299	1550	1550	1550	1550	0
16	20240723	195300	317371299	1550	1550	1550	1550	0
17	20240723	195200	317371299	1550	1550	1550	1550	0
18	20240723	195100	317371299	1550	1550	1550	1550	0
19	20240723	195000	317371299	1550	1550	1550	1550	0
20	20240723	194900	317371299	1550	1550	1550	1550	0
21	20240723	194800	317371299	1550	1550	1550	1550	0
22	20240723	194700	317371299	1550	1550	1550	1550	0
23	20240723	194600	317371299	1550	1550	1550	1550	0
24	20240723	194500	317371299	1550	1550	1550	1550	0
25	20240723	194400	317371299	1550	1550	1550	1550	0
26	20240723	194300	317371299	1550	1550	1550	1550	0
27	20240723	194200	317371299	1550	1550	1550	1550	0
28	20240723	194100	317371299	1550	1550	1550	1550	0
29	20240723	194000	317371299	1550	1550	1550	1550	0
30	20240723	193900	317371299	1550	1550	1550	1550	0
31	20240723	193800	317371299	1550	1550	1550	1550	0
32	20240723	193700	317371299	1550	1550	1550	1550	14026
33	20240723	193600	317371299	1550	1550	1550	1550	0
34	20240723	193500	317371299	1550	1550	1550	1550	0
35	20240723	193400	317371299	1550	1550	1550	1550	0
36	20240723	193300	317371299	1550	1550	1550	1550	0
37	20240723	193200	317371299	1550	1550	1550	1550	0
38	20240723	193100	317371299	1550	1550	1550	1550	0
39	20240723	193000	317371299	1550	1550	1550	1550	0
40	20240723	192900	317371299	1550	1550	1550	1550	0
41	20240723	192800	317371299	1550	1550	1550	1550	0
42	20240723	192700	317371299	1550	1550	1550	1550	0
43	20240723	192600	317371299	1550	1550	1550	1550	0
44	20240723	192500	317371299	1550	1550	1550	1550	0
45	20240723	192400	317371299	1550	1550	1550	1550	0
46	20240723	192300	317371299	1550	1550	1550	1550	0
47	20240723	192200	317371299	1550	1550	1550	1550	0
48	20240723	192100	317371299	1550	1550	1550	1550	0
49	20240723	192000	317371299	1550	1550	1550	1550	0
50	20240723	191900	317371299	1550	1550	1550	1550	0
51	20240723	191800	317371299	1550	1550	1550	1550	0
52	20240723	191700	317371299	1550	1550	1550	1550	0
53	20240723	191600	317371299	1550	1550	1550	1550	0
54	20240723	191500	317371299	1550	1550	1550	1550	0
55	20240723	191400	317371299	1550	1550	1550	1550	0
56	20240723	191300	317371299	1550	1550	1550	1550	0
57	20240723	191200	317371299	1550	1550	1550	1550	0
58	20240723	191100	317371299	1550	1550	1550	1550	0
59	20240723	191000	317371299	1550	1550	1550	1550	0
60	20240723	190900	317371299	1550	1550	1550	1550	0
61	20240723	190800	317371299	1550	1550	1550	1550	0
62	20240723	190700	317371299	1550	1550	1550	1550	14026
63	20240723	190600	317371299	1550	1550	1550	1550	0
64	20240723	190500	317371299	1550	1550	1550	1550	0
65	20240723	190400	317371299	1550	1550	1550	1550	0
66	20240723	190300	317371299	1550	1550	1550	1550	0
67	20240723	190200	317371299	1550	1550	1550	1550	0
68	20240723	190100	317371299	1550	1550	1550	1550	0
69	20240723	190000	317371299	1550	1550	1550	1550	0
70	20240723	185900	317371299	1550	1550	1550	1550	0
71	20240723	185800	317371299	1550	1550	1550	1550	0
72	20240723	185700	317371299	1550	1550	1550	1550	0
73	20240723	185600	317371299	1550	1550	1550	1550	0
74	20240723	185500	317371299	1550	1550	1550	1550	0
75	20240723	185400	317371299	1550	1550	1550	1550	0
76	20240723	185300	317371299	1550	1550	1550	1550	0
77	20240723	185200	317371299	1550	1550	1550	1550	0
78	20240723	185100	317371299	1550	1550	1550	1550	0
79	20240723	185000	317371299	1550	1550	1550	1550	0
80	20240723	184900	317371299	1550	1550	1550	1550	0
81	20240723	184800	317371299	1550	1550	1550	1550	0
82	20240723	184700	317371299	1550	1550	1550	1550	0
83	20240723	184600	317371299	1550	1550	1550	1550	0
84	20240723	184500	317371299	1550	1550	1550	1550	0
85	20240723	184400	317371299	1550	1550	1550	1550	0
86	20240723	184300	317371299	1550	1550	1550	1550	0
87	20240723	184200	317371299	1550	1550	1550	1550	0
88	20240723	184100	317371299	1550	1550	1550	1550	0
89	20240723	184000	317371299	1550	1550	1550	1550	0
90	20240723	183900	317371299	1550	1550	1550	1550	0
91	20240723	183800	317371299	1550	1550	1550	1550	0
92	20240723	183700	317371299	1550	1550	1550	1550	14026
93	20240723	183600	317371299	1550	1550	1550	1550	0
94	20240723	183500	317371299	1550	1550	1550	1550	0
95	20240723	183400	317371299	1550	1550	1550	1550	0
96	20240723	183300	317371299	1550	1550	1550	1550	0
97	20240723	183200	317371299	1550	1550	1550	1550	0
98	20240723	183100	317371299	1550	1550	1550	1550	0
99	20240723	183000	317371299	1550	1550	1550	1550	0
100	20240723	182900	317371299	1550	1550	1550	1550	0
101	20240723	182800	317371299	1550	1550	1550	1550	0
102	20240723	182700	317371299	1550	1550	1550	1550	0
103	20240723	182600	317371299	1550	1550	1550	1550	0
104	20240723	182500	317371299	1550	1550	1550	1550	0
105	20240723	182400	317371299	1550	1550	1550	1550	0
106	20240723	182300	317371299	1550	1550	1550	1550	0
107	20240723	182200	317371299	1550	1550	1550	1550	0
108	20240723	182100	317371299	1550	1550	1550	1550	0
109	20240723	182000	317371299	1550	1550	1550	1550	0
110	20240723	181900	317371299	1550	1550	1550	1550	0
111	20240723	181800	317371299	1550	1550	1550	1550	0
112	20240723	181700	317371299	1550	1550	1550	1550	0
113	20240723	181600	317371299	1550	1550	1550	1550	0
114	20240723	181500	317371299	1550	1550	1550	1550	0
115	20240723	181400	317371299	1550	1550	1550	1550	0
116	20240723	181300	317371299	1550	1550	1550	1550	0
117	20240723	181200	317371299	1550	1550	1550	1550	0
118	20240723	181100	317371299	1550	1550	1550	1550	0
119	20240723	181000	317371299	1550	1550	1550	1550	0
120	20240723	180900	317371299	1550	1550	1550	1550	0
121	20240723	180800	317371299	1550	1550	1550	1550	0
122	20240723	180700	317371299	1550	1550	1550	1550	14026
123	20240723	180600	317371299	1550	1550	1550	1550	0
124	20240723	180500	317371299	1550	1550	1550	1550	0
125	20240723	180400	317371299	1550	1550	1550	1550	0
126	20240723	180300	317371299	1550	1550	1550	1550	0
127	20240723	180200	317371299	1550	1550	1550	1550	0
128	20240723	180100	317371299	1550	1550	1550	1550	0
129	20240723	180000	317371299	1550	1550	1550	1550	0
130	20240723	175900	317371299	1550	1550	1550	1550	0
131	20240723	175800	317371299	1550	1550	1550	1550	0
132	20240723	175700	317371299	1550	1550	1550	1550	0
133	20240723	175600	317371299	1550	1550	1550	1550	0
134	20240723	175500	317371299	1550	1550	1550	1550	0
135	20240723	175400	317371299	1550	1550	1550	1550	0
136	20240723	175300	317371299	1550	1550	1550	1550	0
137	20240723	175200	317371299	1550	1550	1550	1550	0
138	20240723	175100	317371299	1550	1550	1550	1550	0
139	20240723	175000	317371299	1550	1550	1550	1550	0
140	20240723	174900	317371299	1550	1550	1550	1550	0
141	20240723	174800	317371299	1550	1550	1550	1550	0
142	20240723	174700	317371299	1550	1550	1550	1550	0
143	20240723	174600	317371299	1550	1550	1550	1550	0
144	20240723	174500	317371299	1550	1550	1550	1550	0
145	20240723	174400	317371299	1550	1550	1550	1550	0
146	20240723	174300	317371299	1550	1550	1550	1550	0
147	20240723	174200	317371299	1550	1550	1550	1550	0
148	20240723	174100	317371299	1550	1550	1550	1550	0
149	20240723	174000	317371299	1550	1550	1550	1550	0
150	20240723	173900	317371299	1550	1550	1550	1550	0
151	20240723	173800	317371299	1550	1550	1550	1550	0
152	20240723	173700	317371299	1550	1550	1550	1550	14026
153	20240723	173600	317371299	1550	1550	1550	1550	0
154	20240723	173500	317371299	1550	1550	1550	1550	0
155	20240723	173400	317371299	1550	1550	1550	1550	0
156	20240723	173300	317371299	1550	1550	1550	1550	0
157	20240723	173200	317371299	1550	1550	1550	1550	0
158	20240723	173100	317371299	1550	1550	1550	1550	0
159	20240723	173000	317371299	1550	1550	1550	1550	0
160	20240723	172900	317371299	1550	1550	1550	1550	0
161	20240723	172800	317371299	1550	1550	1550	1550	0
162	20240723	172700	317371299	1550	1550	1550	1550	0
163	20240723	172600	317371299	1550	1550	1550	1550	0
164	20240723	172500	317371299	1550	1550	1550	1550	0
165	20240723	172400	317371299	1550	1550	1550	1550	0
166	20240723	172300	317371299	1550	1550	1550	1550	0
167	20240723	172200	317371299	1550	1550	1550	1550	0
168	20240723	172100	317371299	1550	1550	1550	1550	0
169	20240723	172000	317371299	1550	1550	1550	1550	0
170	20240723	171900	317371299	1550	1550	1550	1550	0
171	20240723	171800	317371299	1550	1550	1550	1550	0
172	20240723	171700	317371299	1550	1550	1550	1550	0
173	20240723	171600	317371299	1550	1550	1550	1550	0
174	20240723	171500	317371299	1550	1550	1550	1550	0
175	20240723	171400	317371299	1550	1550	1550	1550	0
176	20240723	171300	317371299	1550	1550	1550	1550	0
177	20240723	171200	317371299	1550	1550	1550	1550	0
178	20240723	171100	317371299	1550	1550	1550	1550	0
179	20240723	171000	317371299	1550	1550	1550	1550	0
180	20240723	170900	317371299	1550	1550	1550	1550	0
181	20240723	170800	317371299	1550	1550	1550	1550	0
182	20240723	170700	317371299	1550	1550	1550	1550	14026
183	20240723	170600	317371299	1550	1550	1550	1550	0
184	20240723	170500	317371299	1550	1550	1550	1550	0
185	20240723	170400	317371299	1550	1550	1550	1550	0
186	20240723	170300	317371299	1550	1550	1550	1550	0
187	20240723	170200	317371299	1550	1550	1550	1550	0
188	20240723	170100	317371299	1550	1550	1550	1550	0
189	20240723	170000	317371299	1550	1550	1550	1550	0
190	20240723	165900	317371299	1550	1550	1550	1550	0
191	20240723	165800	317371299	1550	1550	1550	1550	0
192	20240723	165700	317371299	1550	1550	1550	1550	0
193	20240723	165600	317371299	1550	1550	1550	1550	0
194	20240723	165500	317371299	1550	1550	1550	1550	0
195	20240723	165400	317371299	1550	1550	1550	1550	0
196	20240723	165300	317371299	1550	1550	1550	1550	0
197	20240723	165200	317371299	1550	1550	1550	1550	0
198	20240723	165100	317371299	1550	1550	1550	1550	0
199	20240723	165000	317371299	1550	1550	1550	1550	0
200	20240723	164900	317371299	1550	1550	1550	1550	0
201	20240723	164800	317371299	1550	1550	1550	1550	0
202	20240723	164700	317371299	1550	1550	1550	1550	0
203	20240723	164600	317371299	1550	1550	1550	1550	0
204	20240723	164500	317371299	1550	1550	1550	1550	0
205	20240723	164400	317371299	1550	1550	1550	1550	0
206	20240723	164300	317371299	1550	1550	1550	1550	0
207	20240723	164200	317371299	1550	1550	1550	1550	0
208	20240723	164100	317371299	1550	1550	1550	1550	0
209	20240723	164000	317371299	1550	1550	1550	1550	0
210	20240723	163900	317371299	1550	1550	1550	1550	0
211	20240723	163800	317371299	1550	1550	1550	1550	0
212	20240723	163700	317371299	1550	1550	1550	1550	14026
213	20240723	163600	317371299	1550	1550	1550	1550	0
214	20240723	163500	317371299	1550	1550	1550	1550	0
215	20240723	163400	317371299	1550	1550	1550	1550	0
216	20240723	163300	317371299	1550	1550	1550	1550	0
217	20240723	163200	317371299	1550	1550	1550	1550	0
218	20240723	163100	317371299	1550	1550	1550	1550	0
219	20240723	163000	317371299	1550	1550	1550	1550	0
220	20240723	162900	317371299	1550	1550	1550	1550	0
221	20240723	162800	317371299	1550	1550	1550	1550	0
222	20240723	162700	317371299	1550	1550	1550	1550	0
223	20240723	162600	317371299	1550	1550	1550	1550	0
224	20240723	162500	317371299	1550	1550	1550	1550	0
225	20240723	162400	317371299	1550	1550	1550	1550	0
226	20240723	162300	317371299	1550	1550	1550	1550	0
227	20240723	162200	317371299	1550	1550	1550	1550	0
228	20240723	162100	317371299	1550	1550	1550	1550	0
229	20240723	162000	317371299	1550	1550	1550	1550	0
230	20240723	161900	317371299	1550	1550	1550	1550	0
231	20240723	161800	317371299	1550	1550	1550	1550	0
232	20240723	161700	317371299	1550	1550	1550	1550	0
233	20240723	161600	317371299	1550	1550	1550	1550	0
234	20240723	161500	317371299	1550	1550	1550	1550	0
235	20240723	161400	317371299	1550	1550	1550	1550	0
236	20240723	161300	317371299	1550	1550	1550	1550	0
237	20240723	161200	317371299	1550	1550	1550	1550	0
238	20240723	161100	317371299	1550	1550	1550	1550	0
239	20240723	161000	317371299	1550	1550	1550	1550	0
240	20240723	160900	317371299	1550	1550	1550	1550	0
241	20240723	160800	317371299	1550	1550	1550	1550	0
242	20240723	160700	317371299	1550	1550	1550	1550	14026
243	20240723	160600	317371299	1550	1550	1550	1550	0
244	20240723	160500	317371299	1550	1550	1550	1550	0
245	20240723	160400	317371299	1550	1550	1550	1550	0
246	20240723	160300	317371299	1550	1550	1550	1550	0
247	20240723	160200	317371299	1550	1550	1550	1550	0
248	20240723	160100	317371299	1550	1550	1550	1550	0
249	20240723	160000	317371299	1550	1550	1550	1550	0
250	20240723	155900	317371299	1550	1550	1550	1550	0
251	20240723	155800	317371299	1550	1550	1550	1550	0
252	20240723	155700	317371299	1550	1550	1550	1550	0
253	20240723	155600	317371299	1550	1550	1550	1550	0
254	20240723	155500	317371299	1550	1550	1550	1550	0
255	20240723	155400	317371299	1550	1550	1550	1550	0
256	20240723	155300	317371299	1550	1550	1550	1550	0
257	20240723	155200	317371299	1550	1550	1550	1550	0
258	20240723	155100	317371299	1550	1550	1550	1550	0
259	20240723	155000	317371299	1550	1550	1550	1550	0
260	20240723	154900	317371299	1550	1550	1550	1550	0
261	20240723	154800	317371299	1550	1550	1550	1550	0
262	20240723	154700	317371299	1550	1550	1550	1550	0
263	20240723	154600	317371299	1550	1550	1550	1550	0
264	20240723	154500	317371299	1550	1550	1550	1550	0
265	20240723	154400	317371299	1550	1550	1550	1550	0
266	20240723	154300	317371299	1550	1550	1550	1550	0
267	20240723	154200	317371299	1550	1550	1550	1550	0
268	20240723	154100	317371299	1550	1550	1550	1550	0
269	20240723	154000	317371299	1550	1550	1550	1550	0
270	20240723	153900	317371299	1550	1550	1550	1550	0
271	20240723	153800	317371299	1550	1550	1550	1550	0
272	20240723	153700	317371299	1550	1550	1550	1550	14026
273	20240723	153600	317371299	1550	1550	1550	1550	0
274	20240723	153500	317371299	1550	1550	1550	1550	0
275	20240723	153400	317371299	1550	1550	1550	1550	0
276	20240723	153300	317371299	1550	1550	1550	1550	0
277	20240723	153200	317371299	1550	1550	1550	1550	0
278	20240723	153100	317371299	1550	1550	1550	1550	0
279	20240723	153000	317371299	1550	1550	1550	1550	14026
280	20240723	152900	295630999	1557	1557	1557	1557	0
281	20240723	152800	295630999	1557	1557	1557	1557	0
282	20240723	152700	295630999	1557	1557	1557	1557	0
283	20240723	152600	295630999	1557	1557	1557	1557	0
284	20240723	152500	295630999	1557	1557	1557	1557	0
285	20240723	152400	295630999	1557	1557	1557	1557	0
286	20240723	152300	295630999	1557	1557	1557	1557	0
287	20240723	152200	295630999	1557	1557	1557	1557	0
288	20240723	152100	295630999	1557	1557	1557	1557	0
289	20240723	152000	295630999	1557	1557	1557	1557	0
290	20240723	151900	295630999	1557	1558	1558	1550	944
291	20240723	151800	294166885	1551	1553	1553	1551	5049
292	20240723	151700	286334043	1560	1560	1560	1560	0
293	20240723	151600	286334043	1560	1560	1560	1560	0
294	20240723	151500	286334043	1560	1560	1560	1551	531
295	20240723	151400	285508708	1561	1555	1561	1551	400
296	20240723	151300	284886410	1561	1561	1561	1561	1
297	20240723	151200	284884849	1551	1555	1563	1551	10760
298	20240723	151100	268150090	1562	1559	1562	1555	351
299	20240723	151000	267603964	1562	1562	1562	1562	0
300	20240723	150900	267603964	1562	1562	1562	1562	0
301	20240723	150800	267603964	1562	1560	1562	1555	443
302	20240723	150700	266915067	1562	1562	1562	1562	201
303	20240723	150600	266601105	1562	1562	1562	1562	0
304	20240723	150500	266601105	1562	1557	1562	1555	402
305	20240723	150400	265975986	1555	1555	1555	1555	2
306	20240723	150300	265972876	1562	1563	1563	1554	17674
307	20240723	150200	238438853	1561	1563	1563	1561	1534
308	20240723	150100	236043074	1565	1565	1565	1565	0
309	20240723	150000	236043074	1565	1563	1565	1563	94
310	20240723	145900	235896134	1565	1565	1565	1565	1
311	20240723	145800	235894569	1563	1562	1563	1562	147
312	20240723	145700	235664953	1563	1562	1563	1562	114
313	20240723	145600	235486795	1562	1562	1562	1562	64
314	20240723	145500	235386827	1563	1562	1563	1562	175
315	20240723	145400	235113466	1565	1565	1565	1565	0
316	20240723	145300	235113466	1565	1565	1565	1565	0
317	20240723	145200	235113466	1565	1565	1565	1565	0
318	20240723	145100	235113466	1565	1563	1565	1563	26
319	20240723	145000	235072826	1563	1563	1563	1562	153
320	20240723	144900	234833788	1563	1562	1563	1562	68
321	20240723	144800	234727571	1563	1563	1563	1563	1
322	20240723	144700	234726008	1563	1562	1563	1562	163
323	20240723	144600	234471401	1564	1564	1564	1564	0
324	20240723	144500	234471401	1564	1564	1564	1564	1
325	20240723	144400	234469837	1563	1563	1563	1563	69
326	20240723	144300	234361990	1564	1563	1564	1563	101
327	20240723	144200	234204126	1562	1564	1564	1562	376
328	20240723	144100	233616812	1563	1562	1563	1562	151
329	20240723	144000	233380869	1564	1564	1564	1564	1
330	20240723	143900	233379305	1563	1563	1563	1563	61
331	20240723	143800	233283962	1565	1562	1565	1562	497
332	20240723	143700	232507645	1566	1563	1566	1563	79
333	20240723	143600	232384165	1566	1571	1571	1566	3
334	20240723	143500	232379462	1571	1572	1572	1563	700
335	20240723	143400	231285342	1564	1564	1572	1564	110
336	20240723	143300	231113224	1568	1563	1573	1563	11416
337	20240723	143200	213247913	1564	1563	1564	1563	94
338	20240723	143100	213100990	1564	1564	1564	1564	1
339	20240723	143000	213099426	1563	1563	1563	1563	192
340	20240723	142900	212799330	1564	1564	1564	1564	28
341	20240723	142800	212755538	1565	1565	1565	1565	4
342	20240723	142700	212749278	1563	1573	1573	1563	3643
343	20240723	142600	207049481	1573	1569	1573	1569	4
344	20240723	142500	207043201	1565	1564	1565	1564	152
345	20240723	142400	206805405	1565	1564	1565	1564	96
346	20240723	142300	206655260	1565	1565	1565	1565	2
347	20240723	142200	206652130	1564	1565	1565	1564	216
348	20240723	142100	206314305	1565	1565	1565	1565	2
349	20240723	142000	206311175	1568	1568	1568	1568	20
350	20240723	141900	206279815	1569	1569	1569	1569	1
351	20240723	141800	206278246	1565	1564	1565	1564	119
352	20240723	141700	206092094	1565	1564	1565	1564	79
353	20240723	141600	205968537	1565	1565	1565	1565	0
354	20240723	141500	205968537	1565	1564	1565	1564	84
355	20240723	141400	205837160	1564	1564	1564	1564	0
356	20240723	141300	205837160	1564	1565	1565	1563	255
357	20240723	141200	205438328	1565	1565	1565	1565	0
358	20240723	141100	205438328	1565	1565	1565	1565	4
359	20240723	141000	205432068	1574	1574	1574	1574	0
360	20240723	140900	205432068	1574	1574	1574	1574	0
361	20240723	140800	205432068	1574	1574	1574	1574	1
362	20240723	140700	205430494	1573	1563	1573	1563	595
363	20240723	140600	204497307	1564	1562	1564	1562	26
364	20240723	140500	204456693	1564	1562	1565	1562	460
365	20240723	140400	203738168	1562	1561	1562	1561	90
366	20240723	140300	203597677	1562	1562	1562	1562	2
367	20240723	140200	203594553	1561	1562	1562	1561	206
368	20240723	140100	203272982	1561	1561	1561	1561	575
369	20240723	140000	202375407	1562	1562	1562	1562	2
370	20240723	135900	202372283	1561	1561	1561	1561	97
371	20240723	135800	202220866	1561	1561	1561	1561	32
372	20240723	135700	202170914	1561	1561	1561	1561	71
373	20240723	135600	202060083	1561	1561	1561	1561	95
374	20240723	135500	201911788	1561	1561	1561	1561	490
375	20240723	135400	201146898	1561	1561	1561	1561	75
376	20240723	135300	201029823	1561	1561	1561	1561	83
377	20240723	135200	200900260	1561	1561	1561	1561	0
378	20240723	135100	200900260	1561	1561	1561	1561	72
379	20240723	135000	200787868	1561	1561	1561	1561	174
380	20240723	134900	200516254	1562	1562	1562	1562	6
381	20240723	134800	200506882	1562	1562	1562	1562	0
382	20240723	134700	200506882	1562	1562	1562	1562	419
383	20240723	134600	199852404	1562	1562	1562	1562	0
384	20240723	134500	199852404	1562	1562	1562	1562	61
385	20240723	134400	199757122	1563	1563	1563	1563	1
386	20240723	134300	199755559	1563	1562	1563	1562	106
387	20240723	134200	199589921	1562	1562	1562	1562	177
388	20240723	134100	199313447	1563	1563	1563	1563	0
389	20240723	134000	199313447	1563	1563	1563	1563	5
390	20240723	133900	199305632	1562	1562	1562	1562	0
391	20240723	133800	199305632	1562	1562	1562	1562	92
392	20240723	133700	199161928	1561	1561	1561	1561	155
393	20240723	133600	198919973	1562	1562	1562	1562	73
394	20240723	133500	198805947	1560	1560	1560	1560	0
395	20240723	133400	198805947	1560	1560	1560	1560	79
396	20240723	133300	198682707	1563	1563	1563	1563	1
397	20240723	133200	198681144	1560	1560	1560	1560	0
398	20240723	133100	198681144	1560	1560	1560	1560	493
399	20240723	133000	197912064	1565	1560	1565	1560	239
400	20240723	132900	197539072	1561	1562	1563	1561	580
401	20240723	132800	196633462	1561	1563	1563	1561	292
402	20240723	132700	196177469	1563	1563	1563	1563	20
403	20240723	132600	196146209	1563	1563	1563	1563	1
404	20240723	132500	196144646	1564	1564	1564	1564	1
405	20240723	132400	196143082	1563	1563	1563	1563	0
406	20240723	132300	196143082	1563	1563	1563	1563	36
407	20240723	132200	196086814	1562	1562	1562	1562	98
408	20240723	132100	195933738	1562	1562	1562	1562	489
409	20240723	132000	195169920	1562	1562	1562	1562	84
410	20240723	131900	195038712	1562	1562	1562	1562	76
411	20240723	131800	194920000	1562	1562	1562	1562	0
412	20240723	131700	194920000	1562	1563	1563	1562	278
413	20240723	131600	194485761	1563	1563	1563	1563	117
414	20240723	131500	194302890	1564	1561	1564	1561	330
415	20240723	131400	193787757	1561	1561	1561	1561	85
416	20240723	131300	193655072	1566	1566	1566	1566	0
417	20240723	131200	193655072	1566	1566	1566	1566	2
418	20240723	131100	193651940	1566	1561	1566	1561	86
419	20240723	131000	193517689	1560	1560	1560	1560	0
420	20240723	130900	193517689	1560	1561	1561	1560	210
421	20240723	130800	193190017	1560	1561	1561	1560	599
422	20240723	130700	192255178	1561	1561	1561	1561	1
423	20240723	130600	192253617	1560	1562	1562	1560	127
424	20240723	130500	192055495	1560	1561	1561	1560	13564
425	20240723	130400	170885514	1561	1562	1562	1561	700
426	20240723	130300	169792545	1562	1562	1562	1562	85
427	20240723	130200	169659775	1562	1562	1562	1562	784
428	20240723	130100	168435167	1562	1562	1562	1562	0
429	20240723	130000	168435167	1562	1563	1563	1562	627
430	20240723	125900	167455359	1562	1563	1563	1562	181
431	20240723	125800	167172535	1562	1563	1563	1562	1343
432	20240723	125700	165074669	1563	1563	1563	1563	1501
433	20240723	125600	162728606	1565	1565	1565	1565	64
434	20240723	125500	162628446	1565	1565	1565	1565	10
435	20240723	125400	162612796	1563	1563	1563	1563	0
436	20240723	125300	162612796	1563	1563	1563	1563	5
437	20240723	125200	162604981	1563	1564	1571	1563	1042
438	20240723	125100	160975066	1563	1564	1564	1563	107
439	20240723	125000	160807805	1563	1563	1563	1563	455
440	20240723	124900	160096640	1563	1564	1564	1563	761
441	20240723	124800	158906594	1564	1564	1564	1564	89
442	20240723	124700	158767398	1568	1564	1568	1564	56
443	20240723	124600	158679810	1564	1564	1564	1564	0
444	20240723	124500	158679810	1564	1564	1564	1564	36
445	20240723	124400	158623506	1564	1565	1565	1564	8
446	20240723	124300	158610990	1564	1565	1565	1564	585
447	20240723	124200	157695970	1564	1564	1564	1564	98
448	20240723	124100	157542698	1564	1564	1564	1564	0
449	20240723	124000	157542698	1564	1564	1564	1564	89
450	20240723	123900	157403502	1564	1564	1564	1564	0
451	20240723	123800	157403502	1564	1564	1564	1564	72
452	20240723	123700	157290894	1570	1570	1570	1570	0
453	20240723	123600	157290894	1570	1570	1570	1570	0
454	20240723	123500	157290894	1570	1570	1570	1570	0
455	20240723	123400	157290894	1570	1563	1570	1563	1006
456	20240723	123300	155718207	1563	1563	1563	1563	0
457	20240723	123200	155718207	1563	1564	1564	1563	618
458	20240723	123100	154752272	1564	1564	1564	1564	89
459	20240723	123000	154613076	1563	1564	1564	1563	1230
460	20240723	122900	152690419	1564	1564	1564	1564	92
461	20240723	122800	152546531	1564	1564	1564	1564	76
462	20240723	122700	152427667	1564	1569	1569	1564	64
463	20240723	122600	152327551	1570	1570	1570	1570	0
464	20240723	122500	152327551	1570	1564	1570	1563	453
465	20240723	122400	151619455	1570	1564	1570	1564	271
466	20240723	122300	151195026	1563	1565	1565	1563	14310
467	20240723	122200	128820461	1564	1568	1568	1564	1856
468	20240723	122100	125914682	1566	1569	1569	1566	95
469	20240723	122000	125765909	1567	1567	1567	1567	167
470	20240723	121900	125504220	1571	1571	1571	1571	0
471	20240723	121800	125504220	1571	1567	1571	1567	400
472	20240723	121700	124876789	1567	1567	1567	1567	100
473	20240723	121600	124720089	1566	1571	1571	1566	10876
474	20240723	121500	107664705	1570	1570	1570	1570	0
475	20240723	121400	107664705	1570	1571	1571	1570	6450
476	20240723	121300	97534804	1572	1572	1572	1572	127
477	20240723	121200	97335160	1571	1571	1571	1571	76
478	20240723	121100	97215764	1571	1571	1571	1571	88
479	20240723	121000	97077516	1572	1572	1572	1572	0
480	20240723	120900	97077516	1572	1571	1572	1571	152
481	20240723	120800	96838723	1572	1572	1572	1572	0
482	20240723	120700	96838723	1572	1572	1572	1572	416
483	20240723	120600	96184771	1573	1572	1573	1572	87
484	20240723	120500	96048005	1571	1571	1571	1571	0
485	20240723	120400	96048005	1571	1572	1572	1571	384
486	20240723	120300	95444671	1572	1571	1572	1571	126
487	20240723	120200	95246697	1572	1572	1572	1572	20
488	20240723	120100	95215257	1571	1572	1572	1571	109
489	20240723	120000	95043998	1572	1572	1572	1572	20
490	20240723	115900	95012558	1572	1572	1572	1572	0
491	20240723	115800	95012558	1572	1572	1572	1572	441
492	20240723	115700	94319306	1572	1572	1572	1572	84
493	20240723	115600	94187258	1572	1572	1572	1572	0
494	20240723	115500	94187258	1572	1572	1572	1572	93
495	20240723	115400	94041062	1573	1573	1573	1573	80
496	20240723	115300	93915222	1572	1572	1572	1572	88
497	20240723	115200	93776886	1571	1571	1571	1571	87
498	20240723	115100	93640209	1571	1571	1571	1571	480
499	20240723	115000	92886129	1571	1571	1571	1571	103
500	20240723	114900	92724316	1571	1571	1571	1571	0
501	20240723	114800	92724316	1571	1571	1571	1571	1625
502	20240723	114700	90171441	1571	1572	1572	1571	1254
503	20240723	114600	88200219	1572	1572	1572	1572	89
504	20240723	114500	88060311	1573	1573	1573	1573	0
505	20240723	114400	88060311	1573	1572	1573	1572	418
506	20240723	114300	87403214	1572	1572	1572	1572	95
507	20240723	114200	87253874	1573	1573	1573	1573	21
508	20240723	114100	87220841	1572	1573	1573	1572	78
509	20240723	114000	87098215	1573	1573	1573	1573	18
510	20240723	113900	87069901	1573	1573	1573	1573	0
511	20240723	113800	87069901	1573	1573	1573	1572	169
512	20240723	113700	86804162	1572	1572	1572	1572	0
513	20240723	113600	86804162	1572	1572	1572	1572	90
514	20240723	113500	86662682	1572	1572	1572	1572	559
515	20240723	113400	85783934	1572	1572	1572	1572	6
516	20240723	113300	85774502	1572	1572	1572	1572	1
517	20240723	113200	85772930	1573	1573	1573	1573	300
518	20240723	113100	85301030	1572	1573	1573	1572	1000
519	20240723	113000	83728109	1574	1574	1574	1574	83
520	20240723	112900	83597467	1574	1575	1575	1574	1565
521	20240723	112800	81134156	1575	1575	1575	1575	171
522	20240723	112700	80864831	1575	1575	1575	1575	98
523	20240723	112600	80710481	1575	1575	1575	1575	71
524	20240723	112500	80598656	1575	1575	1575	1575	0
525	20240723	112400	80598656	1575	1575	1575	1575	598
526	20240723	112300	79656806	1576	1576	1576	1576	1
527	20240723	112200	79655230	1575	1575	1575	1575	208
528	20240723	112100	79327630	1575	1575	1575	1575	10940
529	20240723	112000	62097130	1575	1576	1576	1575	5
530	20240723	111900	62089251	1576	1576	1576	1576	172
531	20240723	111800	61818179	1576	1576	1576	1576	39
532	20240723	111700	61756715	1577	1577	1577	1577	390
533	20240723	111600	61141685	1578	1578	1578	1578	0
534	20240723	111500	61141685	1578	1578	1578	1578	3900
535	20240723	111400	54987485	1578	1578	1578	1578	474
536	20240723	111300	54239513	1578	1578	1578	1578	84
537	20240723	111200	54106961	1578	1578	1578	1578	88
538	20240723	111100	53968097	1578	1578	1578	1578	0
539	20240723	111000	53968097	1578	1578	1578	1578	161
540	20240723	110900	53714039	1579	1579	1579	1579	36
541	20240723	110800	53657195	1579	1579	1579	1579	0
542	20240723	110700	53657195	1579	1579	1579	1579	164
543	20240723	110600	53398239	1580	1580	1580	1580	0
544	20240723	110500	53398239	1580	1578	1580	1578	386
545	20240723	110400	52789129	1578	1578	1578	1578	71
546	20240723	110300	52677091	1578	1578	1578	1578	0
547	20240723	110200	52677091	1578	1578	1578	1578	80
548	20240723	110100	52550851	1578	1578	1578	1578	0
549	20240723	110000	52550851	1578	1578	1578	1578	88
550	20240723	105900	52411987	1578	1578	1578	1578	98
551	20240723	105800	52257343	1578	1579	1579	1578	100
552	20240723	105700	52099541	1586	1579	1586	1579	106
553	20240723	105600	51932125	1579	1579	1579	1579	0
554	20240723	105500	51932125	1579	1578	1579	1578	304
555	20240723	105400	51452269	1578	1579	1579	1578	313
556	20240723	105300	50958354	1578	1578	1578	1578	110
557	20240723	105200	50784774	1578	1578	1578	1578	0
558	20240723	105100	50784774	1578	1578	1578	1578	10
559	20240723	105000	50768994	1578	1577	1578	1575	258
560	20240723	104900	50362238	1577	1577	1577	1577	1
561	20240723	104800	50360661	1575	1575	1575	1575	323
562	20240723	104700	49851936	1576	1575	1576	1575	315
563	20240723	104600	49355726	1578	1578	1578	1578	3
564	20240723	104500	49350992	1575	1575	1575	1575	91
565	20240723	104400	49207667	1579	1575	1579	1575	56
566	20240723	104300	49119463	1581	1577	1581	1577	5
567	20240723	104200	49111568	1575	1585	1585	1575	88
568	20240723	104100	48972918	1585	1574	1585	1574	76
569	20240723	104000	48853228	1586	1586	1586	1586	0
570	20240723	103900	48853228	1586	1575	1586	1574	1001
571	20240723	103800	47277580	1588	1575	1588	1575	2
572	20240723	103700	47274417	1590	1578	1590	1578	251
573	20240723	103600	46877658	1575	1575	1575	1574	94
574	20240723	103500	46729695	1575	1575	1575	1575	80
575	20240723	103400	46603695	1574	1574	1574	1574	161
576	20240723	103300	46350281	1574	1575	1575	1574	64
577	20240723	103200	46249482	1575	1579	1579	1575	2
578	20240723	103100	46246328	1575	1574	1575	1574	121
579	20240723	103000	46055838	1574	1574	1575	1574	223
580	20240723	102900	45704803	1574	1574	1574	1574	0
581	20240723	102800	45704803	1574	1574	1574	1574	606
582	20240723	102700	44750959	1575	1575	1575	1575	10
583	20240723	102600	44735209	1574	1574	1574	1574	0
584	20240723	102500	44735209	1574	1574	1574	1574	68
585	20240723	102400	44628177	1580	1580	1580	1574	6
586	20240723	102300	44618718	1575	1577	1581	1575	402
587	20240723	102200	43985502	1581	1582	1582	1581	9
588	20240723	102100	43971272	1574	1574	1582	1574	573
589	20240723	102000	43067646	1574	1574	1576	1574	471
590	20240723	101900	42326272	1574	1574	1574	1574	2
591	20240723	101800	42323124	1574	1576	1577	1574	79
592	20240723	101700	42198626	1575	1576	1577	1575	449
593	20240723	101600	41491439	1576	1576	1576	1576	112
594	20240723	101500	41314927	1577	1577	1577	1577	100
595	20240723	101400	41157227	1575	1575	1575	1575	170
596	20240723	101300	40889477	1577	1578	1578	1577	245
597	20240723	101200	40503082	1584	1584	1584	1584	1
598	20240723	101100	40501498	1578	1578	1578	1578	85
599	20240723	101000	40367368	1586	1578	1586	1578	1002
600	20240723	100900	38786204	1587	1587	1587	1587	1
601	20240723	100800	38784617	1590	1579	1590	1578	342
602	20240723	100700	38244914	1580	1578	1580	1578	450
603	20240723	100600	37534550	1579	1579	1579	1579	5
604	20240723	100500	37526655	1580	1579	1580	1579	25
605	20240723	100400	37487171	1581	1578	1581	1578	345
606	20240723	100300	36942758	1578	1582	1582	1578	147
607	20240723	100200	36710520	1582	1578	1582	1578	78
608	20240723	100100	36587420	1583	1579	1583	1579	13
609	20240723	100000	36566865	1579	1584	1584	1579	85
610	20240723	095900	36432610	1584	1580	1584	1579	1119
611	20240723	095800	34664893	1585	1585	1585	1580	10626
612	20240723	095700	17836658	1584	1584	1584	1584	0
613	20240723	095600	17836658	1584	1585	1585	1584	1093
614	20240723	095500	16104562	1586	1586	1586	1586	5
615	20240723	095400	16096632	1585	1586	1586	1585	201
616	20240723	095300	15777997	1586	1586	1586	1586	10
617	20240723	095200	15762137	1587	1587	1587	1587	0
618	20240723	095100	15762137	1587	1588	1588	1587	40
619	20240723	095000	15698647	1588	1588	1588	1588	10
620	20240723	094900	15682767	1587	1587	1587	1587	0
621	20240723	094800	15682767	1587	1587	1587	1587	50
622	20240723	094700	15603417	1591	1591	1591	1591	0
623	20240723	094600	15603417	1591	1591	1591	1591	0
624	20240723	094500	15603417	1591	1591	1591	1591	0
625	20240723	094400	15603417	1591	1591	1591	1591	0
626	20240723	094300	15603417	1591	1586	1591	1584	1611
627	20240723	094200	13051439	1585	1591	1591	1585	3
628	20240723	094100	13046678	1590	1588	1590	1588	282
629	20240723	094000	12598788	1588	1588	1588	1586	215
630	20240723	093900	12257768	1588	1588	1588	1588	276
631	20240723	093800	11819480	1589	1589	1589	1589	0
632	20240723	093700	11819480	1589	1589	1589	1589	10
633	20240723	093600	11803590	1589	1589	1589	1589	0
634	20240723	093500	11803590	1589	1589	1589	1589	0
635	20240723	093400	11803590	1589	1589	1589	1589	11
636	20240723	093300	11786111	1589	1589	1589	1589	1
637	20240723	093200	11784522	1586	1586	1586	1586	0
638	20240723	093100	11784522	1586	1586	1586	1586	8
639	20240723	093000	11771834	1586	1587	1589	1586	422
640	20240723	092900	11102538	1589	1589	1589	1589	2
641	20240723	092800	11099360	1586	1586	1586	1586	170
642	20240723	092700	10829740	1590	1590	1590	1590	2
643	20240723	092600	10826560	1591	1591	1591	1591	100
644	20240723	092500	10667460	1591	1591	1591	1591	0
645	20240723	092400	10667460	1591	1591	1591	1591	1
646	20240723	092300	10665869	1591	1588	1591	1581	633
647	20240723	092200	9662964	1593	1591	1593	1582	244
648	20240723	092100	9275021	1593	1593	1593	1593	0
649	20240723	092000	9275021	1593	1593	1593	1593	4
650	20240723	091900	9268649	1593	1592	1593	1592	111
651	20240723	091800	9091865	1592	1592	1592	1592	8
652	20240723	091700	9079129	1592	1590	1592	1590	9
653	20240723	091600	9064817	1593	1593	1593	1593	0
654	20240723	091500	9064817	1593	1593	1593	1593	3
655	20240723	091400	9060038	1593	1593	1593	1593	0
656	20240723	091300	9060038	1593	1593	1593	1593	0
657	20240723	091200	9060038	1593	1593	1593	1593	0
658	20240723	091100	9060038	1593	1593	1593	1593	1
659	20240723	091000	9058445	1593	1594	1594	1593	356
660	20240723	090900	8491237	1595	1595	1595	1595	1
661	20240723	090800	8489642	1596	1596	1596	1596	0
662	20240723	090700	8489642	1596	1596	1596	1596	0
663	20240723	090600	8489642	1596	1596	1596	1596	0
664	20240723	090500	8489642	1596	1596	1596	1580	3
665	20240723	090400	8484870	1579	1579	1581	1579	212
666	20240723	090300	8149952	1598	1598	1598	1598	7
667	20240723	090200	8138766	1599	1599	1599	1599	186
668	20240723	090100	7841352	1606	1606	1606	1606	0
669	20240723	090000	7841352	1606	1574	1606	1574	4978