KissMeData/031510/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	191200	19892717	1344	1344	1344	1344	1062
3	20240723	191100	19892717	1344	1344	1344	1344	0
4	20240723	191000	19892717	1344	1344	1344	1344	0
5	20240723	190900	19892717	1344	1344	1344	1344	0
6	20240723	190800	19892717	1344	1344	1344	1344	0
7	20240723	190700	19892717	1344	1344	1344	1344	0
8	20240723	190600	19892717	1344	1344	1344	1344	0
9	20240723	190500	19892717	1344	1344	1344	1344	0
10	20240723	190400	19892717	1344	1344	1344	1344	0
11	20240723	190300	19892717	1344	1344	1344	1344	0
12	20240723	190200	19892717	1344	1344	1344	1344	0
13	20240723	190100	19892717	1344	1344	1344	1344	0
14	20240723	190000	19892717	1344	1344	1344	1344	0
15	20240723	185900	19892717	1344	1344	1344	1344	0
16	20240723	185800	19892717	1344	1344	1344	1344	0
17	20240723	185700	19892717	1344	1344	1344	1344	0
18	20240723	185600	19892717	1344	1344	1344	1344	0
19	20240723	185500	19892717	1344	1344	1344	1344	0
20	20240723	185400	19892717	1344	1344	1344	1344	0
21	20240723	185300	19892717	1344	1344	1344	1344	0
22	20240723	185200	19892717	1344	1344	1344	1344	0
23	20240723	185100	19892717	1344	1344	1344	1344	0
24	20240723	185000	19892717	1344	1344	1344	1344	0
25	20240723	184900	19892717	1344	1344	1344	1344	0
26	20240723	184800	19892717	1344	1344	1344	1344	0
27	20240723	184700	19892717	1344	1344	1344	1344	0
28	20240723	184600	19892717	1344	1344	1344	1344	0
29	20240723	184500	19892717	1344	1344	1344	1344	0
30	20240723	184400	19892717	1344	1344	1344	1344	0
31	20240723	184300	19892717	1344	1344	1344	1344	0
32	20240723	184200	19892717	1344	1344	1344	1344	1062
33	20240723	184100	19892717	1344	1344	1344	1344	0
34	20240723	184000	19892717	1344	1344	1344	1344	0
35	20240723	183900	19892717	1344	1344	1344	1344	0
36	20240723	183800	19892717	1344	1344	1344	1344	0
37	20240723	183700	19892717	1344	1344	1344	1344	0
38	20240723	183600	19892717	1344	1344	1344	1344	0
39	20240723	183500	19892717	1344	1344	1344	1344	0
40	20240723	183400	19892717	1344	1344	1344	1344	0
41	20240723	183300	19892717	1344	1344	1344	1344	0
42	20240723	183200	19892717	1344	1344	1344	1344	0
43	20240723	183100	19892717	1344	1344	1344	1344	0
44	20240723	183000	19892717	1344	1344	1344	1344	0
45	20240723	182900	19892717	1344	1344	1344	1344	0
46	20240723	182800	19892717	1344	1344	1344	1344	0
47	20240723	182700	19892717	1344	1344	1344	1344	0
48	20240723	182600	19892717	1344	1344	1344	1344	0
49	20240723	182500	19892717	1344	1344	1344	1344	0
50	20240723	182400	19892717	1344	1344	1344	1344	0
51	20240723	182300	19892717	1344	1344	1344	1344	0
52	20240723	182200	19892717	1344	1344	1344	1344	0
53	20240723	182100	19892717	1344	1344	1344	1344	0
54	20240723	182000	19892717	1344	1344	1344	1344	0
55	20240723	181900	19892717	1344	1344	1344	1344	0
56	20240723	181800	19892717	1344	1344	1344	1344	0
57	20240723	181700	19892717	1344	1344	1344	1344	0
58	20240723	181600	19892717	1344	1344	1344	1344	0
59	20240723	181500	19892717	1344	1344	1344	1344	0
60	20240723	181400	19892717	1344	1344	1344	1344	0
61	20240723	181300	19892717	1344	1344	1344	1344	0
62	20240723	181200	19892717	1344	1344	1344	1344	1062
63	20240723	181100	19892717	1344	1344	1344	1344	0
64	20240723	181000	19892717	1344	1344	1344	1344	0
65	20240723	180900	19892717	1344	1344	1344	1344	0
66	20240723	180800	19892717	1344	1344	1344	1344	0
67	20240723	180700	19892717	1344	1344	1344	1344	0
68	20240723	180600	19892717	1344	1344	1344	1344	0
69	20240723	180500	19892717	1344	1344	1344	1344	0
70	20240723	180400	19892717	1344	1344	1344	1344	0
71	20240723	180300	19892717	1344	1344	1344	1344	0
72	20240723	180200	19892717	1344	1344	1344	1344	0
73	20240723	180100	19892717	1344	1344	1344	1344	0
74	20240723	180000	19892717	1344	1344	1344	1344	0
75	20240723	175900	19892717	1344	1344	1344	1344	0
76	20240723	175800	19892717	1344	1344	1344	1344	0
77	20240723	175700	19892717	1344	1344	1344	1344	0
78	20240723	175600	19892717	1344	1344	1344	1344	0
79	20240723	175500	19892717	1344	1344	1344	1344	0
80	20240723	175400	19892717	1344	1344	1344	1344	0
81	20240723	175300	19892717	1344	1344	1344	1344	0
82	20240723	175200	19892717	1344	1344	1344	1344	0
83	20240723	175100	19892717	1344	1344	1344	1344	0
84	20240723	175000	19892717	1344	1344	1344	1344	0
85	20240723	174900	19892717	1344	1344	1344	1344	0
86	20240723	174800	19892717	1344	1344	1344	1344	0
87	20240723	174700	19892717	1344	1344	1344	1344	0
88	20240723	174600	19892717	1344	1344	1344	1344	0
89	20240723	174500	19892717	1344	1344	1344	1344	0
90	20240723	174400	19892717	1344	1344	1344	1344	0
91	20240723	174300	19892717	1344	1344	1344	1344	0
92	20240723	174200	19892717	1344	1344	1344	1344	1062
93	20240723	174100	19892717	1344	1344	1344	1344	0
94	20240723	174000	19892717	1344	1344	1344	1344	0
95	20240723	173900	19892717	1344	1344	1344	1344	0
96	20240723	173800	19892717	1344	1344	1344	1344	0
97	20240723	173700	19892717	1344	1344	1344	1344	0
98	20240723	173600	19892717	1344	1344	1344	1344	0
99	20240723	173500	19892717	1344	1344	1344	1344	0
100	20240723	173400	19892717	1344	1344	1344	1344	0
101	20240723	173300	19892717	1344	1344	1344	1344	0
102	20240723	173200	19892717	1344	1344	1344	1344	0
103	20240723	173100	19892717	1344	1344	1344	1344	0
104	20240723	173000	19892717	1344	1344	1344	1344	0
105	20240723	172900	19892717	1344	1344	1344	1344	0
106	20240723	172800	19892717	1344	1344	1344	1344	0
107	20240723	172700	19892717	1344	1344	1344	1344	0
108	20240723	172600	19892717	1344	1344	1344	1344	0
109	20240723	172500	19892717	1344	1344	1344	1344	0
110	20240723	172400	19892717	1344	1344	1344	1344	0
111	20240723	172300	19892717	1344	1344	1344	1344	0
112	20240723	172200	19892717	1344	1344	1344	1344	0
113	20240723	172100	19892717	1344	1344	1344	1344	0
114	20240723	172000	19892717	1344	1344	1344	1344	0
115	20240723	171900	19892717	1344	1344	1344	1344	0
116	20240723	171800	19892717	1344	1344	1344	1344	0
117	20240723	171700	19892717	1344	1344	1344	1344	0
118	20240723	171600	19892717	1344	1344	1344	1344	0
119	20240723	171500	19892717	1344	1344	1344	1344	0
120	20240723	171400	19892717	1344	1344	1344	1344	0
121	20240723	171300	19892717	1344	1344	1344	1344	0
122	20240723	171200	19892717	1344	1344	1344	1344	1062
123	20240723	171100	19892717	1344	1344	1344	1344	0
124	20240723	171000	19892717	1344	1344	1344	1344	0
125	20240723	170900	19892717	1344	1344	1344	1344	0
126	20240723	170800	19892717	1344	1344	1344	1344	0
127	20240723	170700	19892717	1344	1344	1344	1344	0
128	20240723	170600	19892717	1344	1344	1344	1344	0
129	20240723	170500	19892717	1344	1344	1344	1344	0
130	20240723	170400	19892717	1344	1344	1344	1344	0
131	20240723	170300	19892717	1344	1344	1344	1344	0
132	20240723	170200	19892717	1344	1344	1344	1344	0
133	20240723	170100	19892717	1344	1344	1344	1344	0
134	20240723	170000	19892717	1344	1344	1344	1344	0
135	20240723	165900	19892717	1344	1344	1344	1344	0
136	20240723	165800	19892717	1344	1344	1344	1344	0
137	20240723	165700	19892717	1344	1344	1344	1344	0
138	20240723	165600	19892717	1344	1344	1344	1344	0
139	20240723	165500	19892717	1344	1344	1344	1344	0
140	20240723	165400	19892717	1344	1344	1344	1344	0
141	20240723	165300	19892717	1344	1344	1344	1344	0
142	20240723	165200	19892717	1344	1344	1344	1344	0
143	20240723	165100	19892717	1344	1344	1344	1344	0
144	20240723	165000	19892717	1344	1344	1344	1344	0
145	20240723	164900	19892717	1344	1344	1344	1344	0
146	20240723	164800	19892717	1344	1344	1344	1344	0
147	20240723	164700	19892717	1344	1344	1344	1344	0
148	20240723	164600	19892717	1344	1344	1344	1344	0
149	20240723	164500	19892717	1344	1344	1344	1344	0
150	20240723	164400	19892717	1344	1344	1344	1344	0
151	20240723	164300	19892717	1344	1344	1344	1344	0
152	20240723	164200	19892717	1344	1344	1344	1344	1062
153	20240723	164100	19892717	1344	1344	1344	1344	0
154	20240723	164000	19892717	1344	1344	1344	1344	0
155	20240723	163900	19892717	1344	1344	1344	1344	0
156	20240723	163800	19892717	1344	1344	1344	1344	0
157	20240723	163700	19892717	1344	1344	1344	1344	0
158	20240723	163600	19892717	1344	1344	1344	1344	0
159	20240723	163500	19892717	1344	1344	1344	1344	0
160	20240723	163400	19892717	1344	1344	1344	1344	0
161	20240723	163300	19892717	1344	1344	1344	1344	0
162	20240723	163200	19892717	1344	1344	1344	1344	0
163	20240723	163100	19892717	1344	1344	1344	1344	0
164	20240723	163000	19892717	1344	1344	1344	1344	0
165	20240723	162900	19892717	1344	1344	1344	1344	0
166	20240723	162800	19892717	1344	1344	1344	1344	0
167	20240723	162700	19892717	1344	1344	1344	1344	0
168	20240723	162600	19892717	1344	1344	1344	1344	0
169	20240723	162500	19892717	1344	1344	1344	1344	0
170	20240723	162400	19892717	1344	1344	1344	1344	0
171	20240723	162300	19892717	1344	1344	1344	1344	0
172	20240723	162200	19892717	1344	1344	1344	1344	0
173	20240723	162100	19892717	1344	1344	1344	1344	0
174	20240723	162000	19892717	1344	1344	1344	1344	0
175	20240723	161900	19892717	1344	1344	1344	1344	0
176	20240723	161800	19892717	1344	1344	1344	1344	0
177	20240723	161700	19892717	1344	1344	1344	1344	0
178	20240723	161600	19892717	1344	1344	1344	1344	0
179	20240723	161500	19892717	1344	1344	1344	1344	0
180	20240723	161400	19892717	1344	1344	1344	1344	0
181	20240723	161300	19892717	1344	1344	1344	1344	0
182	20240723	161200	19892717	1344	1344	1344	1344	1062
183	20240723	161100	19892717	1344	1344	1344	1344	0
184	20240723	161000	19892717	1344	1344	1344	1344	0
185	20240723	160900	19892717	1344	1344	1344	1344	0
186	20240723	160800	19892717	1344	1344	1344	1344	0
187	20240723	160700	19892717	1344	1344	1344	1344	0
188	20240723	160600	19892717	1344	1344	1344	1344	0
189	20240723	160500	19892717	1344	1344	1344	1344	0
190	20240723	160400	19892717	1344	1344	1344	1344	0
191	20240723	160300	19892717	1344	1344	1344	1344	0
192	20240723	160200	19892717	1344	1344	1344	1344	0
193	20240723	160100	19892717	1344	1344	1344	1344	0
194	20240723	160000	19892717	1344	1344	1344	1344	0
195	20240723	155900	19892717	1344	1344	1344	1344	0
196	20240723	155800	19892717	1344	1344	1344	1344	0
197	20240723	155700	19892717	1344	1344	1344	1344	0
198	20240723	155600	19892717	1344	1344	1344	1344	0
199	20240723	155500	19892717	1344	1344	1344	1344	0
200	20240723	155400	19892717	1344	1344	1344	1344	0
201	20240723	155300	19892717	1344	1344	1344	1344	0
202	20240723	155200	19892717	1344	1344	1344	1344	0
203	20240723	155100	19892717	1344	1344	1344	1344	0
204	20240723	155000	19892717	1344	1344	1344	1344	0
205	20240723	154900	19892717	1344	1344	1344	1344	0
206	20240723	154800	19892717	1344	1344	1344	1344	0
207	20240723	154700	19892717	1344	1344	1344	1344	0
208	20240723	154600	19892717	1344	1344	1344	1344	0
209	20240723	154500	19892717	1344	1344	1344	1344	0
210	20240723	154400	19892717	1344	1344	1344	1344	0
211	20240723	154300	19892717	1344	1344	1344	1344	0
212	20240723	154200	19892717	1344	1344	1344	1344	1062
213	20240723	154100	19892717	1344	1344	1344	1344	0
214	20240723	154000	19892717	1344	1344	1344	1344	0
215	20240723	153900	19892717	1344	1344	1344	1344	0
216	20240723	153800	19892717	1344	1344	1344	1344	0
217	20240723	153700	19892717	1344	1344	1344	1344	0
218	20240723	153600	19892717	1344	1344	1344	1344	0
219	20240723	153500	19892717	1344	1344	1344	1344	0
220	20240723	153400	19892717	1344	1344	1344	1344	0
221	20240723	153300	19892717	1344	1344	1344	1344	0
222	20240723	153200	19892717	1344	1344	1344	1344	0
223	20240723	153100	19892717	1344	1344	1344	1344	0
224	20240723	153000	19892717	1344	1344	1344	1344	1062
225	20240723	152900	18465389	1343	1343	1343	1343	0
226	20240723	152800	18465389	1343	1343	1343	1343	0
227	20240723	152700	18465389	1343	1343	1343	1343	0
228	20240723	152600	18465389	1343	1343	1343	1343	0
229	20240723	152500	18465389	1343	1343	1343	1343	0
230	20240723	152400	18465389	1343	1343	1343	1343	0
231	20240723	152300	18465389	1343	1343	1343	1343	0
232	20240723	152200	18465389	1343	1343	1343	1343	0
233	20240723	152100	18465389	1343	1343	1343	1343	0
234	20240723	152000	18465389	1343	1343	1343	1343	0
235	20240723	151900	18465389	1343	1343	1343	1343	0
236	20240723	151800	18465389	1343	1343	1343	1343	0
237	20240723	151700	18465389	1343	1344	1344	1343	99
238	20240723	151600	18332360	1345	1345	1345	1345	0
239	20240723	151500	18332360	1345	1345	1345	1345	0
240	20240723	151400	18332360	1345	1345	1345	1345	0
241	20240723	151300	18332360	1345	1345	1345	1345	0
242	20240723	151200	18332360	1345	1345	1345	1345	0
243	20240723	151100	18332360	1345	1345	1345	1345	0
244	20240723	151000	18332360	1345	1345	1345	1345	0
245	20240723	150900	18332360	1345	1345	1345	1345	0
246	20240723	150800	18332360	1345	1345	1345	1345	4
247	20240723	150700	18326980	1344	1344	1344	1344	0
248	20240723	150600	18326980	1344	1344	1344	1344	0
249	20240723	150500	18326980	1344	1344	1344	1344	0
250	20240723	150400	18326980	1344	1344	1344	1344	0
251	20240723	150300	18326980	1344	1344	1344	1344	0
252	20240723	150200	18326980	1344	1344	1344	1344	0
253	20240723	150100	18326980	1344	1344	1344	1344	0
254	20240723	150000	18326980	1344	1344	1344	1344	0
255	20240723	145900	18326980	1344	1344	1344	1344	0
256	20240723	145800	18326980	1344	1344	1344	1344	0
257	20240723	145700	18326980	1344	1344	1344	1344	50
258	20240723	145600	18259780	1344	1344	1344	1344	3
259	20240723	145500	18255748	1345	1344	1345	1344	84
260	20240723	145400	18142840	1344	1344	1344	1344	0
261	20240723	145300	18142840	1344	1344	1344	1344	0
262	20240723	145200	18142840	1344	1344	1344	1344	0
263	20240723	145100	18142840	1344	1344	1344	1344	0
264	20240723	145000	18142840	1344	1344	1344	1344	0
265	20240723	144900	18142840	1344	1344	1344	1344	100
266	20240723	144800	18008440	1344	1344	1344	1344	0
267	20240723	144700	18008440	1344	1344	1344	1344	0
268	20240723	144600	18008440	1344	1344	1344	1344	0
269	20240723	144500	18008440	1344	1344	1344	1344	0
270	20240723	144400	18008440	1344	1344	1344	1344	0
271	20240723	144300	18008440	1344	1344	1344	1344	100
272	20240723	144200	17874040	1345	1345	1345	1345	0
273	20240723	144100	17874040	1345	1345	1345	1345	0
274	20240723	144000	17874040	1345	1345	1345	1345	0
275	20240723	143900	17874040	1345	1345	1345	1345	0
276	20240723	143800	17874040	1345	1345	1345	1345	0
277	20240723	143700	17874040	1345	1345	1345	1345	0
278	20240723	143600	17874040	1345	1345	1345	1345	0
279	20240723	143500	17874040	1345	1345	1345	1345	0
280	20240723	143400	17874040	1345	1345	1345	1345	0
281	20240723	143300	17874040	1345	1345	1345	1345	0
282	20240723	143200	17874040	1345	1345	1345	1345	0
283	20240723	143100	17874040	1345	1345	1345	1345	0
284	20240723	143000	17874040	1345	1345	1345	1345	0
285	20240723	142900	17874040	1345	1345	1345	1345	0
286	20240723	142800	17874040	1345	1345	1345	1345	300
287	20240723	142700	17470540	1345	1345	1345	1345	0
288	20240723	142600	17470540	1345	1345	1345	1345	0
289	20240723	142500	17470540	1345	1345	1345	1345	0
290	20240723	142400	17470540	1345	1345	1345	1345	0
291	20240723	142300	17470540	1345	1345	1345	1345	0
292	20240723	142200	17470540	1345	1345	1345	1345	0
293	20240723	142100	17470540	1345	1345	1345	1345	0
294	20240723	142000	17470540	1345	1345	1345	1345	0
295	20240723	141900	17470540	1345	1345	1345	1345	0
296	20240723	141800	17470540	1345	1345	1345	1345	0
297	20240723	141700	17470540	1345	1345	1345	1345	0
298	20240723	141600	17470540	1345	1345	1345	1345	0
299	20240723	141500	17470540	1345	1345	1345	1345	0
300	20240723	141400	17470540	1345	1345	1345	1345	0
301	20240723	141300	17470540	1345	1345	1345	1345	0
302	20240723	141200	17470540	1345	1345	1345	1345	0
303	20240723	141100	17470540	1345	1345	1345	1345	0
304	20240723	141000	17470540	1345	1345	1345	1345	0
305	20240723	140900	17470540	1345	1345	1345	1345	0
306	20240723	140800	17470540	1345	1345	1345	1345	0
307	20240723	140700	17470540	1345	1345	1345	1345	35
308	20240723	140600	17423465	1345	1345	1345	1345	0
309	20240723	140500	17423465	1345	1345	1345	1345	65
310	20240723	140400	17336040	1345	1345	1345	1345	6
311	20240723	140300	17327970	1345	1345	1345	1345	0
312	20240723	140200	17327970	1345	1345	1345	1345	0
313	20240723	140100	17327970	1345	1345	1345	1345	0
314	20240723	140000	17327970	1345	1345	1345	1345	1
315	20240723	135900	17326625	1345	1345	1345	1345	0
316	20240723	135800	17326625	1345	1345	1345	1345	0
317	20240723	135700	17326625	1345	1345	1345	1345	0
318	20240723	135600	17326625	1345	1345	1345	1345	0
319	20240723	135500	17326625	1345	1345	1345	1345	0
320	20240723	135400	17326625	1345	1345	1345	1345	0
321	20240723	135300	17326625	1345	1345	1345	1345	0
322	20240723	135200	17326625	1345	1345	1345	1345	0
323	20240723	135100	17326625	1345	1345	1345	1345	0
324	20240723	135000	17326625	1345	1345	1345	1345	0
325	20240723	134900	17326625	1345	1345	1345	1345	0
326	20240723	134800	17326625	1345	1345	1345	1345	30
327	20240723	134700	17286275	1344	1344	1344	1344	96
328	20240723	134600	17157251	1345	1345	1345	1345	0
329	20240723	134500	17157251	1345	1345	1345	1345	0
330	20240723	134400	17157251	1345	1345	1345	1345	0
331	20240723	134300	17157251	1345	1345	1345	1345	3
332	20240723	134200	17153216	1344	1344	1344	1344	0
333	20240723	134100	17153216	1344	1344	1344	1344	0
334	20240723	134000	17153216	1344	1344	1344	1344	0
335	20240723	133900	17153216	1344	1344	1344	1344	0
336	20240723	133800	17153216	1344	1344	1344	1344	0
337	20240723	133700	17153216	1344	1344	1344	1344	0
338	20240723	133600	17153216	1344	1344	1344	1344	34
339	20240723	133500	17107520	1344	1344	1344	1344	0
340	20240723	133400	17107520	1344	1344	1344	1344	0
341	20240723	133300	17107520	1344	1344	1344	1344	0
342	20240723	133200	17107520	1344	1344	1344	1344	0
343	20240723	133100	17107520	1344	1344	1344	1344	0
344	20240723	133000	17107520	1344	1344	1344	1344	0
345	20240723	132900	17107520	1344	1344	1344	1344	0
346	20240723	132800	17107520	1344	1344	1344	1344	0
347	20240723	132700	17107520	1344	1344	1344	1344	0
348	20240723	132600	17107520	1344	1344	1344	1344	0
349	20240723	132500	17107520	1344	1344	1344	1344	0
350	20240723	132400	17107520	1344	1344	1344	1344	0
351	20240723	132300	17107520	1344	1344	1344	1344	0
352	20240723	132200	17107520	1344	1344	1344	1344	0
353	20240723	132100	17107520	1344	1344	1344	1344	0
354	20240723	132000	17107520	1344	1344	1344	1344	0
355	20240723	131900	17107520	1344	1344	1344	1344	0
356	20240723	131800	17107520	1344	1344	1344	1344	0
357	20240723	131700	17107520	1344	1344	1344	1344	0
358	20240723	131600	17107520	1344	1344	1344	1344	0
359	20240723	131500	17107520	1344	1344	1344	1344	0
360	20240723	131400	17107520	1344	1344	1344	1344	0
361	20240723	131300	17107520	1344	1344	1344	1344	0
362	20240723	131200	17107520	1344	1344	1344	1344	1
363	20240723	131100	17106176	1347	1347	1347	1347	0
364	20240723	131000	17106176	1347	1347	1347	1347	0
365	20240723	130900	17106176	1347	1347	1347	1347	0
366	20240723	130800	17106176	1347	1344	1347	1344	190
367	20240723	130700	16850801	1340	1340	1340	1340	0
368	20240723	130600	16850801	1340	1341	1341	1340	2051
369	20240723	130500	14102056	1341	1341	1341	1341	0
370	20240723	130400	14102056	1341	1341	1341	1341	0
371	20240723	130300	14102056	1341	1341	1341	1341	0
372	20240723	130200	14102056	1341	1342	1342	1341	16
373	20240723	130100	14080599	1344	1344	1344	1344	0
374	20240723	130000	14080599	1344	1344	1344	1344	0
375	20240723	125900	14080599	1344	1344	1344	1344	0
376	20240723	125800	14080599	1344	1344	1344	1344	0
377	20240723	125700	14080599	1344	1344	1344	1344	0
378	20240723	125600	14080599	1344	1344	1344	1344	0
379	20240723	125500	14080599	1344	1344	1344	1344	0
380	20240723	125400	14080599	1344	1344	1344	1344	0
381	20240723	125300	14080599	1344	1344	1344	1344	0
382	20240723	125200	14080599	1344	1344	1344	1344	0
383	20240723	125100	14080599	1344	1344	1344	1344	0
384	20240723	125000	14080599	1344	1344	1344	1344	0
385	20240723	124900	14080599	1344	1344	1344	1344	0
386	20240723	124800	14080599	1344	1344	1344	1344	0
387	20240723	124700	14080599	1344	1344	1344	1344	0
388	20240723	124600	14080599	1344	1344	1344	1344	0
389	20240723	124500	14080599	1344	1344	1344	1344	0
390	20240723	124400	14080599	1344	1344	1344	1344	0
391	20240723	124300	14080599	1344	1344	1344	1344	0
392	20240723	124200	14080599	1344	1344	1344	1344	0
393	20240723	124100	14080599	1344	1344	1344	1344	0
394	20240723	124000	14080599	1344	1344	1344	1344	0
395	20240723	123900	14080599	1344	1344	1344	1344	0
396	20240723	123800	14080599	1344	1344	1344	1344	0
397	20240723	123700	14080599	1344	1344	1344	1344	0
398	20240723	123600	14080599	1344	1344	1344	1344	0
399	20240723	123500	14080599	1344	1344	1344	1344	0
400	20240723	123400	14080599	1344	1344	1344	1344	0
401	20240723	123300	14080599	1344	1344	1344	1344	0
402	20240723	123200	14080599	1344	1344	1344	1344	0
403	20240723	123100	14080599	1344	1344	1344	1344	0
404	20240723	123000	14080599	1344	1344	1344	1344	0
405	20240723	122900	14080599	1344	1344	1344	1344	0
406	20240723	122800	14080599	1344	1344	1344	1344	0
407	20240723	122700	14080599	1344	1344	1344	1344	0
408	20240723	122600	14080599	1344	1344	1344	1344	0
409	20240723	122500	14080599	1344	1344	1344	1344	0
410	20240723	122400	14080599	1344	1344	1344	1344	0
411	20240723	122300	14080599	1344	1344	1344	1344	0
412	20240723	122200	14080599	1344	1344	1344	1344	0
413	20240723	122100	14080599	1344	1344	1344	1344	0
414	20240723	122000	14080599	1344	1344	1344	1344	0
415	20240723	121900	14080599	1344	1344	1344	1344	0
416	20240723	121800	14080599	1344	1344	1344	1344	30
417	20240723	121700	14040279	1344	1344	1344	1344	0
418	20240723	121600	14040279	1344	1344	1344	1344	0
419	20240723	121500	14040279	1344	1344	1344	1344	0
420	20240723	121400	14040279	1344	1344	1344	1344	0
421	20240723	121300	14040279	1344	1344	1344	1344	0
422	20240723	121200	14040279	1344	1344	1344	1344	1
423	20240723	121100	14038935	1344	1344	1344	1344	0
424	20240723	121000	14038935	1344	1344	1344	1344	0
425	20240723	120900	14038935	1344	1344	1344	1344	0
426	20240723	120800	14038935	1344	1344	1344	1344	0
427	20240723	120700	14038935	1344	1343	1344	1341	1158
428	20240723	120600	12484733	1344	1344	1344	1344	10
429	20240723	120500	12471293	1344	1344	1344	1344	0
430	20240723	120400	12471293	1344	1344	1344	1344	0
431	20240723	120300	12471293	1344	1344	1344	1344	0
432	20240723	120200	12471293	1344	1344	1344	1344	0
433	20240723	120100	12471293	1344	1344	1344	1344	0
434	20240723	120000	12471293	1344	1344	1344	1344	0
435	20240723	115900	12471293	1344	1344	1344	1344	0
436	20240723	115800	12471293	1344	1344	1344	1344	0
437	20240723	115700	12471293	1344	1344	1344	1344	0
438	20240723	115600	12471293	1344	1344	1344	1344	0
439	20240723	115500	12471293	1344	1344	1344	1344	0
440	20240723	115400	12471293	1344	1344	1344	1344	0
441	20240723	115300	12471293	1344	1344	1344	1344	0
442	20240723	115200	12471293	1344	1343	1344	1343	6
443	20240723	115100	12463232	1344	1344	1344	1344	0
444	20240723	115000	12463232	1344	1344	1344	1344	0
445	20240723	114900	12463232	1344	1344	1344	1344	0
446	20240723	114800	12463232	1344	1344	1344	1344	0
447	20240723	114700	12463232	1344	1344	1344	1344	0
448	20240723	114600	12463232	1344	1344	1344	1344	0
449	20240723	114500	12463232	1344	1344	1344	1344	3
450	20240723	114400	12459200	1344	1344	1344	1344	0
451	20240723	114300	12459200	1344	1344	1344	1344	0
452	20240723	114200	12459200	1344	1344	1344	1344	100
453	20240723	114100	12324800	1344	1344	1344	1344	0
454	20240723	114000	12324800	1344	1344	1344	1344	0
455	20240723	113900	12324800	1344	1344	1344	1344	0
456	20240723	113800	12324800	1344	1344	1344	1344	0
457	20240723	113700	12324800	1344	1344	1344	1344	0
458	20240723	113600	12324800	1344	1344	1344	1344	0
459	20240723	113500	12324800	1344	1344	1344	1344	0
460	20240723	113400	12324800	1344	1344	1344	1344	0
461	20240723	113300	12324800	1344	1344	1344	1344	0
462	20240723	113200	12324800	1344	1344	1344	1344	0
463	20240723	113100	12324800	1344	1346	1346	1344	363
464	20240723	113000	11836220	1346	1346	1346	1346	0
465	20240723	112900	11836220	1346	1346	1346	1346	0
466	20240723	112800	11836220	1346	1346	1346	1346	0
467	20240723	112700	11836220	1346	1346	1346	1346	0
468	20240723	112600	11836220	1346	1346	1346	1346	0
469	20240723	112500	11836220	1346	1346	1346	1346	0
470	20240723	112400	11836220	1346	1346	1346	1346	0
471	20240723	112300	11836220	1346	1346	1346	1346	0
472	20240723	112200	11836220	1346	1346	1346	1346	117
473	20240723	112100	11678738	1347	1347	1347	1347	0
474	20240723	112000	11678738	1347	1347	1347	1347	0
475	20240723	111900	11678738	1347	1347	1347	1347	0
476	20240723	111800	11678738	1347	1347	1347	1347	0
477	20240723	111700	11678738	1347	1347	1347	1347	0
478	20240723	111600	11678738	1347	1347	1347	1347	0
479	20240723	111500	11678738	1347	1347	1347	1347	371
480	20240723	111400	11179001	1346	1346	1346	1346	0
481	20240723	111300	11179001	1346	1346	1346	1346	0
482	20240723	111200	11179001	1346	1346	1346	1346	0
483	20240723	111100	11179001	1346	1346	1346	1346	0
484	20240723	111000	11179001	1346	1346	1346	1346	0
485	20240723	110900	11179001	1346	1346	1346	1346	0
486	20240723	110800	11179001	1346	1346	1346	1346	36
487	20240723	110700	11130545	1346	1346	1346	1346	0
488	20240723	110600	11130545	1346	1346	1346	1346	0
489	20240723	110500	11130545	1346	1346	1346	1346	0
490	20240723	110400	11130545	1346	1346	1346	1346	0
491	20240723	110300	11130545	1346	1346	1346	1346	0
492	20240723	110200	11130545	1346	1346	1346	1346	0
493	20240723	110100	11130545	1346	1346	1346	1346	0
494	20240723	110000	11130545	1346	1346	1346	1346	0
495	20240723	105900	11130545	1346	1346	1346	1346	0
496	20240723	105800	11130545	1346	1346	1346	1346	0
497	20240723	105700	11130545	1346	1346	1346	1346	0
498	20240723	105600	11130545	1346	1346	1346	1346	0
499	20240723	105500	11130545	1346	1346	1346	1346	0
500	20240723	105400	11130545	1346	1346	1346	1346	8
501	20240723	105300	11119777	1347	1347	1347	1347	0
502	20240723	105200	11119777	1347	1347	1347	1347	0
503	20240723	105100	11119777	1347	1347	1347	1347	0
504	20240723	105000	11119777	1347	1347	1347	1347	0
505	20240723	104900	11119777	1347	1347	1347	1347	0
506	20240723	104800	11119777	1347	1347	1347	1347	0
507	20240723	104700	11119777	1347	1347	1347	1347	0
508	20240723	104600	11119777	1347	1347	1347	1347	0
509	20240723	104500	11119777	1347	1347	1347	1347	655
510	20240723	104400	10237492	1348	1348	1348	1348	0
511	20240723	104300	10237492	1348	1348	1348	1348	0
512	20240723	104200	10237492	1348	1348	1348	1348	0
513	20240723	104100	10237492	1348	1348	1348	1348	0
514	20240723	104000	10237492	1348	1348	1348	1348	0
515	20240723	103900	10237492	1348	1348	1348	1348	0
516	20240723	103800	10237492	1348	1348	1348	1348	0
517	20240723	103700	10237492	1348	1348	1348	1348	0
518	20240723	103600	10237492	1348	1348	1348	1348	5
519	20240723	103500	10230752	1348	1348	1348	1348	0
520	20240723	103400	10230752	1348	1348	1348	1348	0
521	20240723	103300	10230752	1348	1348	1348	1348	0
522	20240723	103200	10230752	1348	1348	1348	1348	0
523	20240723	103100	10230752	1348	1348	1348	1348	0
524	20240723	103000	10230752	1348	1348	1348	1348	0
525	20240723	102900	10230752	1348	1348	1348	1348	0
526	20240723	102800	10230752	1348	1348	1348	1348	0
527	20240723	102700	10230752	1348	1348	1348	1348	0
528	20240723	102600	10230752	1348	1348	1348	1348	0
529	20240723	102500	10230752	1348	1348	1348	1348	0
530	20240723	102400	10230752	1348	1348	1348	1348	0
531	20240723	102300	10230752	1348	1348	1348	1348	0
532	20240723	102200	10230752	1348	1350	1350	1348	861
533	20240723	102100	9069992	1348	1348	1348	1348	0
534	20240723	102000	9069992	1348	1348	1348	1348	850
535	20240723	101900	7924192	1347	1347	1347	1347	1
536	20240723	101800	7922845	1348	1348	1348	1348	0
537	20240723	101700	7922845	1348	1348	1348	1348	0
538	20240723	101600	7922845	1348	1348	1348	1348	0
539	20240723	101500	7922845	1348	1348	1348	1348	0
540	20240723	101400	7922845	1348	1348	1348	1348	0
541	20240723	101300	7922845	1348	1348	1348	1348	0
542	20240723	101200	7922845	1348	1348	1348	1348	0
543	20240723	101100	7922845	1348	1348	1348	1348	0
544	20240723	101000	7922845	1348	1348	1348	1348	0
545	20240723	100900	7922845	1348	1348	1348	1348	0
546	20240723	100800	7922845	1348	1348	1348	1348	0
547	20240723	100700	7922845	1348	1348	1348	1348	8
548	20240723	100600	7912061	1347	1347	1347	1347	0
549	20240723	100500	7912061	1347	1347	1347	1347	0
550	20240723	100400	7912061	1347	1347	1347	1347	0
551	20240723	100300	7912061	1347	1347	1347	1347	0
552	20240723	100200	7912061	1347	1347	1347	1347	0
553	20240723	100100	7912061	1347	1347	1347	1347	92
554	20240723	100000	7788137	1347	1347	1347	1347	0
555	20240723	095900	7788137	1347	1347	1347	1347	0
556	20240723	095800	7788137	1347	1347	1347	1347	0
557	20240723	095700	7788137	1347	1347	1347	1347	0
558	20240723	095600	7788137	1347	1347	1347	1347	0
559	20240723	095500	7788137	1347	1347	1347	1347	0
560	20240723	095400	7788137	1347	1347	1347	1347	1000
561	20240723	095300	6441137	1347	1347	1347	1347	0
562	20240723	095200	6441137	1347	1347	1347	1347	0
563	20240723	095100	6441137	1347	1347	1347	1347	0
564	20240723	095000	6441137	1347	1347	1347	1347	0
565	20240723	094900	6441137	1347	1347	1347	1347	500
566	20240723	094800	5767637	1347	1347	1347	1347	0
567	20240723	094700	5767637	1347	1347	1347	1347	0
568	20240723	094600	5767637	1347	1347	1347	1347	0
569	20240723	094500	5767637	1347	1347	1347	1347	26
570	20240723	094400	5732615	1347	1347	1347	1347	0
571	20240723	094300	5732615	1347	1347	1347	1347	0
572	20240723	094200	5732615	1347	1347	1347	1347	0
573	20240723	094100	5732615	1347	1347	1347	1347	0
574	20240723	094000	5732615	1347	1347	1347	1347	0
575	20240723	093900	5732615	1347	1347	1347	1347	1
576	20240723	093800	5731268	1348	1348	1348	1348	0
577	20240723	093700	5731268	1348	1348	1348	1348	0
578	20240723	093600	5731268	1348	1348	1348	1348	0
579	20240723	093500	5731268	1348	1348	1348	1348	0
580	20240723	093400	5731268	1348	1348	1348	1348	0
581	20240723	093300	5731268	1348	1348	1348	1348	250
582	20240723	093200	5394268	1348	1348	1348	1348	0
583	20240723	093100	5394268	1348	1348	1348	1348	0
584	20240723	093000	5394268	1348	1348	1348	1348	100
585	20240723	092900	5259468	1348	1348	1348	1348	0
586	20240723	092800	5259468	1348	1348	1348	1348	0
587	20240723	092700	5259468	1348	1348	1348	1348	0
588	20240723	092600	5259468	1348	1348	1348	1348	1
589	20240723	092500	5258120	1348	1348	1348	1348	0
590	20240723	092400	5258120	1348	1348	1348	1348	236
591	20240723	092300	4939992	1348	1349	1349	1348	606
592	20240723	092200	4123096	1348	1348	1348	1348	0
593	20240723	092100	4123096	1348	1348	1348	1348	226
594	20240723	092000	3818448	1348	1348	1348	1348	1500
595	20240723	091900	1796448	1348	1348	1348	1348	0
596	20240723	091800	1796448	1348	1348	1348	1348	1
597	20240723	091700	1795100	1348	1348	1348	1348	870
598	20240723	091600	622340	1348	1348	1348	1348	0
599	20240723	091500	622340	1348	1348	1348	1348	0
600	20240723	091400	622340	1348	1348	1348	1348	0
601	20240723	091300	622340	1348	1348	1348	1348	80
602	20240723	091200	514500	1347	1347	1347	1347	0
603	20240723	091100	514500	1347	1347	1347	1347	0
604	20240723	091000	514500	1347	1347	1347	1347	0
605	20240723	090900	514500	1347	1347	1347	1347	0
606	20240723	090800	514500	1347	1347	1347	1347	0
607	20240723	090700	514500	1347	1347	1347	1347	0
608	20240723	090600	514500	1347	1347	1347	1347	8
609	20240723	090500	503724	1348	1348	1348	1348	0
610	20240723	090400	503724	1348	1348	1348	1348	0
611	20240723	090300	503724	1348	1348	1348	1348	0
612	20240723	090200	503724	1348	1348	1348	1348	0
613	20240723	090100	503724	1348	1348	1348	1348	0
614	20240723	090000	503724	1348	1342	1348	1342	375