KissMeData/005880/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184300	2357937682	1867	1867	1867	1867	36795
3	20230724	184200	2357937682	1867	1867	1867	1867	0
4	20230724	184100	2357937682	1867	1867	1867	1867	0
5	20230724	184000	2357937682	1867	1867	1867	1867	0
6	20230724	183900	2357937682	1867	1867	1867	1867	0
7	20230724	183800	2357937682	1867	1867	1867	1867	0
8	20230724	183700	2357937682	1867	1867	1867	1867	0
9	20230724	183600	2357937682	1867	1867	1867	1867	0
10	20230724	183500	2357937682	1867	1867	1867	1867	0
11	20230724	183400	2357937682	1867	1867	1867	1867	0
12	20230724	183300	2357937682	1867	1867	1867	1867	0
13	20230724	183200	2357937682	1867	1867	1867	1867	0
14	20230724	183100	2357937682	1867	1867	1867	1867	0
15	20230724	183000	2357937682	1867	1867	1867	1867	0
16	20230724	182900	2357937682	1867	1867	1867	1867	0
17	20230724	182800	2357937682	1867	1867	1867	1867	0
18	20230724	182700	2357937682	1867	1867	1867	1867	0
19	20230724	182600	2357937682	1867	1867	1867	1867	0
20	20230724	182500	2357937682	1867	1867	1867	1867	0
21	20230724	182400	2357937682	1867	1867	1867	1867	0
22	20230724	182300	2357937682	1867	1867	1867	1867	0
23	20230724	182200	2357937682	1867	1867	1867	1867	0
24	20230724	182100	2357937682	1867	1867	1867	1867	0
25	20230724	182000	2357937682	1867	1867	1867	1867	0
26	20230724	181900	2357937682	1867	1867	1867	1867	0
27	20230724	181800	2357937682	1867	1867	1867	1867	0
28	20230724	181700	2357937682	1867	1867	1867	1867	0
29	20230724	181600	2357937682	1867	1867	1867	1867	0
30	20230724	181500	2357937682	1867	1867	1867	1867	0
31	20230724	181400	2357937682	1867	1867	1867	1867	0
32	20230724	181300	2357937682	1867	1867	1867	1867	36795
33	20230724	181200	2357937682	1867	1867	1867	1867	0
34	20230724	181100	2357937682	1867	1867	1867	1867	0
35	20230724	181000	2357937682	1867	1867	1867	1867	0
36	20230724	180900	2357937682	1867	1867	1867	1867	0
37	20230724	180800	2357937682	1867	1867	1867	1867	0
38	20230724	180700	2357937682	1867	1867	1867	1867	0
39	20230724	180600	2357937682	1867	1867	1867	1867	0
40	20230724	180500	2357937682	1867	1867	1867	1867	0
41	20230724	180400	2357937682	1867	1867	1867	1867	0
42	20230724	180300	2357937682	1867	1867	1867	1867	0
43	20230724	180200	2357937682	1867	1867	1867	1867	0
44	20230724	180100	2357937682	1867	1867	1867	1867	0
45	20230724	180000	2357937682	1867	1867	1867	1867	0
46	20230724	175900	2357937682	1867	1867	1867	1867	0
47	20230724	175800	2357937682	1867	1867	1867	1867	0
48	20230724	175700	2357937682	1867	1867	1867	1867	0
49	20230724	175600	2357937682	1867	1867	1867	1867	0
50	20230724	175500	2357937682	1867	1867	1867	1867	0
51	20230724	175400	2357937682	1867	1867	1867	1867	0
52	20230724	175300	2357937682	1867	1867	1867	1867	0
53	20230724	175200	2357937682	1867	1867	1867	1867	0
54	20230724	175100	2357937682	1867	1867	1867	1867	0
55	20230724	175000	2357937682	1867	1867	1867	1867	0
56	20230724	174900	2357937682	1867	1867	1867	1867	0
57	20230724	174800	2357937682	1867	1867	1867	1867	0
58	20230724	174700	2357937682	1867	1867	1867	1867	0
59	20230724	174600	2357937682	1867	1867	1867	1867	0
60	20230724	174500	2357937682	1867	1867	1867	1867	0
61	20230724	174400	2357937682	1867	1867	1867	1867	0
62	20230724	174300	2357937682	1867	1867	1867	1867	36795
63	20230724	174200	2357937682	1867	1867	1867	1867	0
64	20230724	174100	2357937682	1867	1867	1867	1867	0
65	20230724	174000	2357937682	1867	1867	1867	1867	0
66	20230724	173900	2357937682	1867	1867	1867	1867	0
67	20230724	173800	2357937682	1867	1867	1867	1867	0
68	20230724	173700	2357937682	1867	1867	1867	1867	0
69	20230724	173600	2357937682	1867	1867	1867	1867	0
70	20230724	173500	2357937682	1867	1867	1867	1867	0
71	20230724	173400	2357937682	1867	1867	1867	1867	0
72	20230724	173300	2357937682	1867	1867	1867	1867	0
73	20230724	173200	2357937682	1867	1867	1867	1867	0
74	20230724	173100	2357937682	1867	1867	1867	1867	0
75	20230724	173000	2357937682	1867	1867	1867	1867	0
76	20230724	172900	2357937682	1867	1867	1867	1867	0
77	20230724	172800	2357937682	1867	1867	1867	1867	0
78	20230724	172700	2357937682	1867	1867	1867	1867	0
79	20230724	172600	2357937682	1867	1867	1867	1867	0
80	20230724	172500	2357937682	1867	1867	1867	1867	0
81	20230724	172400	2357937682	1867	1867	1867	1867	0
82	20230724	172300	2357937682	1867	1867	1867	1867	0
83	20230724	172200	2357937682	1867	1867	1867	1867	0
84	20230724	172100	2357937682	1867	1867	1867	1867	0
85	20230724	172000	2357937682	1867	1867	1867	1867	0
86	20230724	171900	2357937682	1867	1867	1867	1867	0
87	20230724	171800	2357937682	1867	1867	1867	1867	0
88	20230724	171700	2357937682	1867	1867	1867	1867	0
89	20230724	171600	2357937682	1867	1867	1867	1867	0
90	20230724	171500	2357937682	1867	1867	1867	1867	0
91	20230724	171400	2357937682	1867	1867	1867	1867	0
92	20230724	171300	2357937682	1867	1867	1867	1867	36795
93	20230724	171200	2357937682	1867	1867	1867	1867	0
94	20230724	171100	2357937682	1867	1867	1867	1867	0
95	20230724	171000	2357937682	1867	1867	1867	1867	0
96	20230724	170900	2357937682	1867	1867	1867	1867	0
97	20230724	170800	2357937682	1867	1867	1867	1867	0
98	20230724	170700	2357937682	1867	1867	1867	1867	0
99	20230724	170600	2357937682	1867	1867	1867	1867	0
100	20230724	170500	2357937682	1867	1867	1867	1867	0
101	20230724	170400	2357937682	1867	1867	1867	1867	0
102	20230724	170300	2357937682	1867	1867	1867	1867	0
103	20230724	170200	2357937682	1867	1867	1867	1867	0
104	20230724	170100	2357937682	1867	1867	1867	1867	0
105	20230724	170000	2357937682	1867	1867	1867	1867	0
106	20230724	165900	2357937682	1867	1867	1867	1867	0
107	20230724	165800	2357937682	1867	1867	1867	1867	0
108	20230724	165700	2357937682	1867	1867	1867	1867	0
109	20230724	165600	2357937682	1867	1867	1867	1867	0
110	20230724	165500	2357937682	1867	1867	1867	1867	0
111	20230724	165400	2357937682	1867	1867	1867	1867	0
112	20230724	165300	2357937682	1867	1867	1867	1867	0
113	20230724	165200	2357937682	1867	1867	1867	1867	0
114	20230724	165100	2357937682	1867	1867	1867	1867	0
115	20230724	165000	2357937682	1867	1867	1867	1867	0
116	20230724	164900	2357937682	1867	1867	1867	1867	0
117	20230724	164800	2357937682	1867	1867	1867	1867	0
118	20230724	164700	2357937682	1867	1867	1867	1867	0
119	20230724	164600	2357937682	1867	1867	1867	1867	0
120	20230724	164500	2357937682	1867	1867	1867	1867	0
121	20230724	164400	2357937682	1867	1867	1867	1867	0
122	20230724	164300	2357937682	1867	1867	1867	1867	36795
123	20230724	164200	2357937682	1867	1867	1867	1867	0
124	20230724	164100	2357937682	1867	1867	1867	1867	0
125	20230724	164000	2357937682	1867	1867	1867	1867	0
126	20230724	163900	2357937682	1867	1867	1867	1867	0
127	20230724	163800	2357937682	1867	1867	1867	1867	0
128	20230724	163700	2357937682	1867	1867	1867	1867	0
129	20230724	163600	2357937682	1867	1867	1867	1867	0
130	20230724	163500	2357937682	1867	1867	1867	1867	0
131	20230724	163400	2357937682	1867	1867	1867	1867	0
132	20230724	163300	2357937682	1867	1867	1867	1867	0
133	20230724	163200	2357937682	1867	1867	1867	1867	0
134	20230724	163100	2357937682	1867	1867	1867	1867	0
135	20230724	163000	2357937682	1867	1867	1867	1867	0
136	20230724	162900	2357937682	1867	1867	1867	1867	0
137	20230724	162800	2357937682	1867	1867	1867	1867	0
138	20230724	162700	2357937682	1867	1867	1867	1867	0
139	20230724	162600	2357937682	1867	1867	1867	1867	0
140	20230724	162500	2357937682	1867	1867	1867	1867	0
141	20230724	162400	2357937682	1867	1867	1867	1867	0
142	20230724	162300	2357937682	1867	1867	1867	1867	0
143	20230724	162200	2357937682	1867	1867	1867	1867	0
144	20230724	162100	2357937682	1867	1867	1867	1867	0
145	20230724	162000	2357937682	1867	1867	1867	1867	0
146	20230724	161900	2357937682	1867	1867	1867	1867	0
147	20230724	161800	2357937682	1867	1867	1867	1867	0
148	20230724	161700	2357937682	1867	1867	1867	1867	0
149	20230724	161600	2357937682	1867	1867	1867	1867	0
150	20230724	161500	2357937682	1867	1867	1867	1867	0
151	20230724	161400	2357937682	1867	1867	1867	1867	0
152	20230724	161300	2357937682	1867	1867	1867	1867	36795
153	20230724	161200	2357937682	1867	1867	1867	1867	0
154	20230724	161100	2357937682	1867	1867	1867	1867	0
155	20230724	161000	2357937682	1867	1867	1867	1867	0
156	20230724	160900	2357937682	1867	1867	1867	1867	0
157	20230724	160800	2357937682	1867	1867	1867	1867	0
158	20230724	160700	2357937682	1867	1867	1867	1867	0
159	20230724	160600	2357937682	1867	1867	1867	1867	0
160	20230724	160500	2357937682	1867	1867	1867	1867	0
161	20230724	160400	2357937682	1867	1867	1867	1867	0
162	20230724	160300	2357937682	1867	1867	1867	1867	0
163	20230724	160200	2357937682	1867	1867	1867	1867	0
164	20230724	160100	2357937682	1867	1867	1867	1867	0
165	20230724	160000	2357937682	1867	1867	1867	1867	0
166	20230724	155900	2357937682	1867	1867	1867	1867	0
167	20230724	155800	2357937682	1867	1867	1867	1867	0
168	20230724	155700	2357937682	1867	1867	1867	1867	0
169	20230724	155600	2357937682	1867	1867	1867	1867	0
170	20230724	155500	2357937682	1867	1867	1867	1867	0
171	20230724	155400	2357937682	1867	1867	1867	1867	0
172	20230724	155300	2357937682	1867	1867	1867	1867	0
173	20230724	155200	2357937682	1867	1867	1867	1867	0
174	20230724	155100	2357937682	1867	1867	1867	1867	0
175	20230724	155000	2357937682	1867	1867	1867	1867	0
176	20230724	154900	2357937682	1867	1867	1867	1867	0
177	20230724	154800	2357937682	1867	1867	1867	1867	0
178	20230724	154700	2357937682	1867	1867	1867	1867	0
179	20230724	154600	2357937682	1867	1867	1867	1867	0
180	20230724	154500	2357937682	1867	1867	1867	1867	0
181	20230724	154400	2357937682	1867	1867	1867	1867	0
182	20230724	154300	2357937682	1867	1867	1867	1867	36795
183	20230724	154200	2357937682	1867	1867	1867	1867	0
184	20230724	154100	2357937682	1867	1867	1867	1867	0
185	20230724	154000	2357937682	1867	1867	1867	1867	0
186	20230724	153900	2357937682	1867	1867	1867	1867	0
187	20230724	153800	2357937682	1867	1867	1867	1867	0
188	20230724	153700	2357937682	1867	1867	1867	1867	0
189	20230724	153600	2357937682	1867	1867	1867	1867	0
190	20230724	153500	2357937682	1867	1867	1867	1867	0
191	20230724	153400	2357937682	1867	1867	1867	1867	0
192	20230724	153300	2357937682	1867	1867	1867	1867	0
193	20230724	153200	2357937682	1867	1867	1867	1867	0
194	20230724	153100	2357937682	1867	1867	1867	1867	0
195	20230724	153000	2357937682	1867	1867	1867	1867	36795
196	20230724	152900	2289241417	1868	1868	1868	1868	0
197	20230724	152800	2289241417	1868	1868	1868	1868	0
198	20230724	152700	2289241417	1868	1868	1868	1868	0
199	20230724	152600	2289241417	1868	1868	1868	1868	0
200	20230724	152500	2289241417	1868	1868	1868	1868	0
201	20230724	152400	2289241417	1868	1868	1868	1868	0
202	20230724	152300	2289241417	1868	1868	1868	1868	0
203	20230724	152200	2289241417	1868	1868	1868	1868	0
204	20230724	152100	2289241417	1868	1868	1868	1868	0
205	20230724	152000	2289241417	1868	1868	1868	1868	0
206	20230724	151900	2289241417	1868	1869	1869	1868	2299
207	20230724	151800	2284945006	1869	1869	1869	1868	2685
208	20230724	151700	2279927041	1869	1869	1869	1869	3390
209	20230724	151600	2273591131	1869	1870	1870	1869	7834
210	20230724	151500	2258949238	1870	1869	1870	1869	1214
211	20230724	151400	2256679966	1870	1870	1870	1869	1431
212	20230724	151300	2254004001	1869	1870	1871	1869	4605
213	20230724	151200	2245397135	1870	1871	1871	1870	3156
214	20230724	151100	2239494813	1871	1871	1871	1871	100
215	20230724	151000	2239307713	1870	1871	1871	1870	642
216	20230724	150900	2238107162	1871	1871	1871	1870	761
217	20230724	150800	2236683841	1871	1871	1871	1870	1305
218	20230724	150700	2234242586	1872	1871	1872	1871	206
219	20230724	150600	2233857155	1871	1872	1872	1871	110
220	20230724	150500	2233651238	1873	1873	1873	1873	805
221	20230724	150400	2232143473	1872	1873	1873	1872	34
222	20230724	150300	2232079815	1873	1873	1873	1873	13
223	20230724	150200	2232055466	1873	1872	1873	1870	1590
224	20230724	150100	2229079741	1873	1874	1874	1870	4786
225	20230724	150000	2220127493	1874	1874	1874	1874	237
226	20230724	145900	2219683355	1874	1874	1874	1873	951
227	20230724	145800	2217901655	1874	1873	1874	1872	524
228	20230724	145700	2216920213	1873	1872	1873	1872	398
229	20230724	145600	2216174957	1871	1872	1873	1870	5285
230	20230724	145500	2206283011	1873	1872	1873	1872	12
231	20230724	145400	2206260536	1873	1874	1874	1873	1102
232	20230724	145300	2204196291	1874	1873	1874	1873	1569
233	20230724	145200	2201257404	1873	1873	1873	1873	5488
234	20230724	145100	2190978380	1874	1873	1874	1873	2346
235	20230724	145000	2186584122	1873	1873	1873	1873	6948
236	20230724	144900	2173570518	1874	1874	1874	1874	302
237	20230724	144800	2173004570	1874	1874	1874	1873	659
238	20230724	144700	2171769639	1873	1874	1874	1873	672
239	20230724	144600	2170510316	1874	1874	1874	1874	298
240	20230724	144500	2169951864	1874	1874	1874	1874	500
241	20230724	144400	2169014864	1874	1874	1874	1874	91
242	20230724	144300	2168844330	1873	1872	1873	1872	1238
243	20230724	144200	2166525926	1873	1874	1874	1873	703
244	20230724	144100	2165209184	1874	1873	1874	1873	1741
245	20230724	144000	2161948199	1873	1873	1873	1873	110
246	20230724	143900	2161742169	1873	1873	1873	1873	152
247	20230724	143800	2161457473	1873	1873	1873	1873	670
248	20230724	143700	2160202563	1873	1873	1873	1873	1
249	20230724	143600	2160200690	1872	1871	1872	1871	535
250	20230724	143500	2159199176	1872	1872	1872	1872	0
251	20230724	143400	2159199176	1872	1872	1872	1872	154
252	20230724	143300	2158910888	1872	1872	1872	1872	0
253	20230724	143200	2158910888	1872	1870	1872	1870	5262
254	20230724	143100	2149065023	1870	1870	1870	1870	122
255	20230724	143000	2148836883	1870	1869	1870	1869	856
256	20230724	142900	2147237013	1869	1870	1870	1869	8209
257	20230724	142800	2131893898	1870	1870	1870	1870	50
258	20230724	142700	2131800398	1870	1871	1871	1869	5034
259	20230724	142600	2122391724	1871	1870	1871	1870	1009
260	20230724	142500	2120504837	1871	1871	1871	1871	3
261	20230724	142400	2120499224	1871	1870	1871	1870	427
262	20230724	142300	2119700642	1870	1871	1871	1870	187
263	20230724	142200	2119350947	1870	1870	1870	1870	318
264	20230724	142100	2118756287	1870	1869	1870	1869	1102
265	20230724	142000	2116696648	1870	1870	1870	1870	26
266	20230724	141900	2116648028	1870	1871	1871	1870	588
267	20230724	141800	2115548378	1870	1870	1871	1870	208
268	20230724	141700	2115159417	1870	1870	1870	1870	95
269	20230724	141600	2114981767	1869	1870	1870	1869	633
270	20230724	141500	2113798685	1870	1870	1870	1870	660
271	20230724	141400	2112564485	1870	1870	1870	1870	93
272	20230724	141300	2112390575	1869	1869	1869	1869	1468
273	20230724	141200	2109646883	1870	1870	1870	1870	138
274	20230724	141100	2109388823	1867	1870	1870	1867	20405
275	20230724	141000	2071282667	1870	1870	1870	1870	158
276	20230724	140900	2070987207	1870	1870	1871	1868	10156
277	20230724	140800	2052012797	1871	1871	1871	1871	25
278	20230724	140700	2051966022	1869	1871	1871	1869	1091
279	20230724	140600	2049926310	1871	1870	1871	1869	5205
280	20230724	140500	2040193776	1870	1870	1870	1870	363
281	20230724	140400	2039514966	1870	1870	1870	1870	181
282	20230724	140300	2039176496	1869	1869	1869	1869	603
283	20230724	140200	2038049489	1869	1870	1870	1869	630
284	20230724	140100	2036871929	1869	1869	1869	1869	1100
285	20230724	140000	2034816029	1869	1870	1870	1869	170
286	20230724	135900	2034498227	1870	1870	1870	1869	1060
287	20230724	135800	2032516766	1868	1870	1870	1868	9548
288	20230724	135700	2014679590	1870	1870	1870	1870	2396
289	20230724	135600	2010199070	1869	1870	1870	1869	898
290	20230724	135500	2008520700	1870	1870	1870	1870	138
291	20230724	135400	2008262640	1870	1870	1870	1870	1
292	20230724	135300	2008260770	1869	1869	1869	1869	349
293	20230724	135200	2007608489	1869	1870	1870	1869	3359
294	20230724	135100	2001327538	1870	1870	1870	1870	5381
295	20230724	135000	1991265068	1870	1869	1870	1869	656
296	20230724	134900	1990038982	1869	1869	1869	1869	2670
297	20230724	134800	1985048752	1870	1869	1870	1869	278
298	20230724	134700	1984529039	1870	1869	1870	1869	142
299	20230724	134600	1984263550	1869	1870	1870	1869	2427
300	20230724	134500	1979727187	1869	1870	1870	1869	941
301	20230724	134400	1977967767	1870	1869	1870	1869	630
302	20230724	134300	1976790296	1869	1869	1869	1868	46
303	20230724	134200	1976704331	1869	1869	1869	1868	1514
304	20230724	134100	1973875725	1869	1870	1870	1869	1044
305	20230724	134000	1971924287	1870	1869	1870	1868	10561
306	20230724	133900	1952186012	1869	1870	1870	1869	913
307	20230724	133800	1950479610	1870	1870	1870	1869	3208
308	20230724	133700	1944482865	1870	1869	1870	1869	3472
309	20230724	133600	1937991559	1870	1870	1870	1870	725
310	20230724	133500	1936635809	1871	1871	1871	1871	123
311	20230724	133400	1936405676	1870	1870	1870	1869	784
312	20230724	133300	1934939708	1870	1870	1870	1869	235
313	20230724	133200	1934500259	1870	1870	1870	1869	1239
314	20230724	133100	1932184141	1870	1870	1870	1869	3040
315	20230724	133000	1926501821	1870	1870	1870	1869	1931
316	20230724	132900	1922890853	1870	1870	1870	1870	747
317	20230724	132800	1921493963	1871	1871	1871	1870	505
318	20230724	132700	1920549508	1870	1871	1871	1870	220
319	20230724	132600	1920138100	1871	1869	1871	1869	778
320	20230724	132500	1918683998	1869	1871	1871	1869	2619
321	20230724	132400	1913786627	1871	1871	1871	1871	1691
322	20230724	132300	1910622766	1871	1871	1871	1871	92
323	20230724	132200	1910450634	1870	1870	1870	1869	1357
324	20230724	132100	1907913710	1870	1870	1870	1869	931
325	20230724	132000	1906173640	1870	1870	1870	1869	5671
326	20230724	131900	1895572645	1870	1870	1870	1869	2463
327	20230724	131800	1890968845	1870	1870	1870	1870	671
328	20230724	131700	1889714075	1870	1870	1870	1870	2167
329	20230724	131600	1885661785	1870	1870	1870	1869	132
330	20230724	131500	1885415049	1869	1870	1870	1869	752
331	20230724	131400	1884009358	1870	1871	1871	1870	1593
332	20230724	131300	1881030335	1871	1871	1871	1870	8991
333	20230724	131200	1864217049	1871	1870	1871	1870	1369
334	20230724	131100	1861656851	1870	1871	1871	1870	3601
335	20230724	131000	1854921846	1871	1871	1871	1870	84
336	20230724	130900	1854764708	1871	1871	1871	1870	568
337	20230724	130800	1853702515	1871	1870	1871	1870	134
338	20230724	130700	1853451844	1871	1871	1871	1870	3518
339	20230724	130600	1846873166	1870	1871	1871	1870	108
340	20230724	130500	1846671130	1871	1871	1871	1871	2440
341	20230724	130400	1842105890	1871	1871	1871	1871	1773
342	20230724	130300	1838788607	1870	1871	1871	1870	299
343	20230724	130200	1838229383	1870	1870	1870	1870	704
344	20230724	130100	1836912903	1871	1871	1871	1871	91
345	20230724	130000	1836742642	1870	1870	1870	1870	0
346	20230724	125900	1836742642	1870	1871	1871	1870	64
347	20230724	125800	1836622950	1872	1871	1872	1870	1286
348	20230724	125700	1834216694	1871	1871	1871	1871	344
349	20230724	125600	1833573070	1871	1871	1872	1871	340
350	20230724	125500	1832936916	1871	1871	1871	1871	984
351	20230724	125400	1831095852	1871	1872	1872	1871	511
352	20230724	125300	1830139760	1872	1871	1872	1871	158
353	20230724	125200	1829844009	1871	1871	1871	1871	857
354	20230724	125100	1828240562	1872	1872	1872	1872	194
355	20230724	125000	1827877394	1872	1872	1872	1872	0
356	20230724	124900	1827877394	1872	1872	1872	1871	605
357	20230724	124800	1826745409	1872	1871	1872	1871	986
358	20230724	124700	1824900292	1871	1871	1871	1871	39
359	20230724	124600	1824827323	1870	1871	1871	1870	1569
360	20230724	124500	1821892724	1870	1871	1871	1870	900
361	20230724	124400	1820209723	1871	1871	1871	1870	1737
362	20230724	124300	1816961432	1871	1871	1871	1871	24
363	20230724	124200	1816916528	1871	1870	1871	1870	3358
364	20230724	124100	1810636952	1871	1871	1871	1871	97
365	20230724	124000	1810455465	1871	1871	1871	1870	430
366	20230724	123900	1809651135	1871	1870	1871	1870	4605
367	20230724	123800	1801037821	1871	1871	1871	1871	15
368	20230724	123700	1801009756	1870	1870	1870	1870	1004
369	20230724	123600	1799132276	1870	1871	1871	1870	644
370	20230724	123500	1797927965	1870	1870	1871	1870	1037
371	20230724	123400	1795988508	1871	1871	1871	1871	90
372	20230724	123300	1795820118	1871	1871	1871	1870	193
373	20230724	123200	1795459016	1870	1871	1871	1870	1367
374	20230724	123100	1792902489	1871	1870	1871	1870	1077
375	20230724	123000	1790888292	1871	1871	1871	1871	205
376	20230724	122900	1790504737	1871	1871	1871	1871	194
377	20230724	122800	1790141763	1869	1870	1871	1869	4856
378	20230724	122700	1781065354	1871	1871	1871	1870	606
379	20230724	122600	1779932088	1870	1870	1871	1870	1125
380	20230724	122500	1777828326	1870	1871	1871	1870	500
381	20230724	122400	1776893315	1871	1870	1871	1870	241
382	20230724	122300	1776442561	1870	1871	1871	1870	40585
383	20230724	122200	1700548096	1871	1871	1871	1870	2232
384	20230724	122100	1696372244	1871	1871	1871	1870	1233
385	20230724	122000	1694066326	1871	1870	1871	1870	39
386	20230724	121900	1693993358	1871	1871	1871	1871	92
387	20230724	121800	1693821226	1870	1871	1871	1870	1117
388	20230724	121700	1691732271	1871	1871	1871	1871	710
389	20230724	121600	1690403861	1871	1870	1871	1870	1047
390	20230724	121500	1688445936	1871	1871	1871	1870	845
391	20230724	121400	1686865621	1871	1870	1871	1870	1137
392	20230724	121300	1684739293	1870	1871	1871	1870	7050
393	20230724	121200	1671555637	1871	1871	1872	1870	1588
394	20230724	121100	1668585371	1871	1870	1873	1870	2601
395	20230724	121000	1663716190	1871	1871	1871	1870	638
396	20230724	120900	1662522630	1871	1871	1871	1871	241
397	20230724	120800	1662071719	1870	1871	1871	1870	817
398	20230724	120700	1660543917	1871	1870	1871	1870	1686
399	20230724	120600	1657389980	1871	1871	1871	1871	503
400	20230724	120500	1656448867	1871	1872	1872	1870	4661
401	20230724	120400	1647728126	1872	1870	1872	1870	1321
402	20230724	120300	1645257720	1870	1871	1871	1870	1969
403	20230724	120200	1641574685	1871	1870	1871	1870	977
404	20230724	120100	1639747357	1871	1871	1871	1871	201
405	20230724	120000	1639371286	1871	1872	1872	1871	4156
406	20230724	115900	1631595358	1872	1872	1872	1871	96
407	20230724	115800	1631415647	1872	1873	1873	1871	768
408	20230724	115700	1629978682	1873	1872	1873	1872	887
409	20230724	115600	1628317366	1871	1871	1871	1871	270
410	20230724	115500	1627812196	1871	1872	1872	1871	5874
411	20230724	115400	1616820681	1872	1872	1872	1871	3499
412	20230724	115300	1610273922	1873	1873	1873	1873	340
413	20230724	115200	1609637102	1873	1872	1873	1871	693
414	20230724	115100	1608340045	1872	1872	1872	1872	775
415	20230724	115000	1606889245	1873	1873	1873	1873	67
416	20230724	114900	1606763754	1873	1872	1873	1871	1311
417	20230724	114800	1604310740	1873	1874	1874	1873	160
418	20230724	114700	1604011010	1874	1873	1874	1873	86
419	20230724	114600	1603849856	1871	1874	1874	1871	404
420	20230724	114500	1603093502	1871	1874	1874	1871	2293
421	20230724	114400	1598799404	1874	1874	1874	1873	595
422	20230724	114300	1597684375	1874	1872	1874	1872	3777
423	20230724	114200	1590610339	1872	1872	1872	1872	482
424	20230724	114100	1589708035	1872	1872	1872	1872	122
425	20230724	114000	1589479651	1872	1872	1872	1871	1070
426	20230724	113900	1587477039	1872	1871	1872	1871	1652
427	20230724	113800	1584385557	1871	1873	1873	1871	1027
428	20230724	113700	1582463604	1873	1872	1873	1872	854
429	20230724	113600	1580864871	1872	1872	1872	1871	830
430	20230724	113500	1579311211	1872	1873	1873	1872	169
431	20230724	113400	1578994829	1871	1872	1872	1871	272
432	20230724	113300	1578485717	1871	1873	1873	1871	313
433	20230724	113200	1577899764	1873	1873	1873	1870	75
434	20230724	113100	1577759325	1870	1873	1873	1870	1890
435	20230724	113000	1574224115	1873	1873	1873	1873	302
436	20230724	112900	1573658469	1871	1871	1871	1870	3318
437	20230724	112800	1567453530	1871	1873	1873	1871	9125
438	20230724	112700	1550376015	1873	1872	1873	1872	1631
439	20230724	112600	1547322760	1872	1871	1872	1870	3950
440	20230724	112500	1539935059	1872	1870	1872	1870	8260
441	20230724	112400	1524488416	1870	1872	1872	1870	11384
442	20230724	112300	1503192023	1873	1872	1873	1872	187
443	20230724	112200	1502841809	1872	1872	1872	1871	901
444	20230724	112100	1501155182	1872	1872	1872	1872	12
445	20230724	112000	1501132718	1871	1872	1873	1871	1721
446	20230724	111900	1497910500	1871	1871	1872	1871	1593
447	20230724	111800	1494929996	1871	1871	1871	1870	6217
448	20230724	111700	1483303885	1871	1871	1872	1870	1311
449	20230724	111600	1480851626	1870	1873	1874	1870	21052
450	20230724	111500	1441475266	1873	1872	1873	1872	4605
451	20230724	111400	1432854580	1872	1873	1873	1872	3183
452	20230724	111300	1426894004	1873	1873	1873	1873	516
453	20230724	111200	1425927536	1873	1872	1873	1872	303
454	20230724	111100	1425360020	1872	1872	1872	1871	1152
455	20230724	111000	1423204349	1871	1873	1873	1871	10383
456	20230724	110900	1403777661	1873	1873	1873	1873	1
457	20230724	110800	1403775788	1871	1871	1871	1870	26936
458	20230724	110700	1353382158	1871	1872	1873	1871	3642
459	20230724	110600	1346566368	1872	1875	1875	1872	11003
460	20230724	110500	1325966539	1874	1874	1874	1874	0
461	20230724	110400	1325966539	1874	1874	1875	1874	1282
462	20230724	110300	1323563903	1874	1875	1875	1874	1010
463	20230724	110200	1321671153	1875	1873	1875	1873	341
464	20230724	110100	1321031818	1872	1873	1875	1872	13520
465	20230724	110000	1295718675	1873	1873	1873	1872	800
466	20230724	105900	1294220951	1873	1872	1873	1872	4592
467	20230724	105800	1285624301	1872	1873	1873	1872	3945
468	20230724	105700	1278238595	1873	1874	1875	1873	7696
469	20230724	105600	1263820319	1875	1875	1875	1875	2472
470	20230724	105500	1259185319	1874	1876	1876	1874	19445
471	20230724	105400	1222736039	1875	1878	1878	1875	23433
472	20230724	105300	1178785910	1878	1877	1878	1876	2102
473	20230724	105200	1174840456	1878	1878	1878	1878	4
474	20230724	105100	1174832944	1878	1878	1878	1877	807
475	20230724	105000	1173318149	1877	1877	1877	1876	3085
476	20230724	104900	1167528230	1877	1879	1879	1877	406
477	20230724	104800	1166766165	1880	1880	1880	1877	733
478	20230724	104700	1165390159	1880	1879	1880	1877	2586
479	20230724	104600	1160534173	1878	1880	1880	1878	303
480	20230724	104500	1159965031	1880	1878	1880	1878	982
481	20230724	104400	1158120515	1878	1880	1882	1878	1880
482	20230724	104300	1154587013	1880	1880	1880	1880	302
483	20230724	104200	1154019253	1880	1880	1880	1878	470
484	20230724	104100	1153136223	1880	1879	1880	1878	890
485	20230724	104000	1151464571	1879	1879	1879	1878	833
486	20230724	103900	1149899868	1878	1877	1880	1877	1219
487	20230724	103800	1147609969	1880	1880	1880	1876	5353
488	20230724	103700	1137566890	1880	1881	1886	1876	13819
489	20230724	103600	1111586729	1881	1885	1885	1881	17
490	20230724	103500	1111554688	1885	1885	1885	1881	2374
491	20230724	103400	1107084098	1885	1887	1887	1885	602
492	20230724	103300	1105948727	1885	1887	1887	1885	186
493	20230724	103200	1105597845	1887	1883	1887	1883	1049
494	20230724	103100	1103622518	1883	1879	1883	1879	2581
495	20230724	103000	1098770926	1879	1878	1879	1878	947
496	20230724	102900	1096992453	1878	1879	1879	1878	462
497	20230724	102800	1096124535	1879	1878	1879	1878	1581
498	20230724	102700	1093153866	1878	1877	1879	1877	2470
499	20230724	102600	1088515995	1877	1876	1877	1876	1495
500	20230724	102500	1085711275	1875	1876	1876	1875	2598
501	20230724	102400	1080839920	1876	1876	1876	1875	3288
502	20230724	102300	1074672508	1875	1877	1877	1875	10209
503	20230724	102200	1055524725	1877	1877	1877	1875	23541
504	20230724	102100	1011363467	1877	1878	1878	1876	16596
505	20230724	102000	980217071	1877	1878	1878	1877	10627
506	20230724	101900	960262565	1878	1878	1878	1878	602
507	20230724	101800	959132009	1878	1879	1879	1878	3619
508	20230724	101700	952331911	1879	1882	1882	1879	2090
509	20230724	101600	948403945	1881	1882	1882	1881	153
510	20230724	101500	948116000	1882	1880	1882	1879	1125
511	20230724	101400	946001292	1880	1879	1880	1879	1526
512	20230724	101300	943132938	1879	1878	1879	1878	1566
513	20230724	101200	940191355	1879	1879	1880	1878	5369
514	20230724	101100	930100200	1880	1878	1883	1878	3360
515	20230724	101000	923785349	1878	1881	1883	1878	9341
516	20230724	100900	906228748	1881	1883	1883	1881	3900
517	20230724	100800	898892844	1881	1882	1882	1881	1803
518	20230724	100700	895500857	1882	1882	1882	1882	500
519	20230724	100600	894559857	1883	1883	1883	1883	24
520	20230724	100500	894514665	1883	1881	1883	1881	71
521	20230724	100400	894381112	1881	1883	1884	1881	5136
522	20230724	100300	884710910	1883	1885	1885	1883	790
523	20230724	100200	883222621	1884	1885	1885	1884	114
524	20230724	100100	883007781	1885	1885	1887	1884	290
525	20230724	100000	882461097	1885	1885	1887	1885	3858
526	20230724	095900	875188077	1885	1883	1887	1883	5655
527	20230724	095800	864534342	1883	1883	1885	1883	647
528	20230724	095700	863315811	1883	1885	1885	1883	920
529	20230724	095600	861583430	1885	1881	1885	1881	1354
530	20230724	095500	859032606	1881	1881	1883	1879	4320
531	20230724	095400	850906773	1881	1883	1883	1880	9482
532	20230724	095300	833074327	1884	1885	1885	1884	587
533	20230724	095200	831968287	1885	1885	1885	1884	4042
534	20230724	095100	824351117	1885	1886	1886	1885	1291
535	20230724	095000	821916302	1886	1890	1890	1886	167
536	20230724	094900	821601186	1888	1890	1891	1888	908
537	20230724	094800	819885068	1892	1884	1894	1884	397
538	20230724	094700	819135859	1884	1884	1884	1881	1514
539	20230724	094600	816284265	1884	1883	1884	1883	2387
540	20230724	094500	811788511	1882	1882	1882	1882	1044
541	20230724	094400	809823703	1880	1883	1883	1879	7896
542	20230724	094300	794982251	1883	1879	1883	1879	5420
543	20230724	094200	784781456	1880	1882	1883	1880	5998
544	20230724	094100	773501256	1883	1883	1883	1883	522
545	20230724	094000	772518330	1883	1897	1897	1882	1425
546	20230724	093900	769831686	1897	1886	1897	1882	4587
547	20230724	093800	761186202	1897	1883	1898	1883	6898
548	20230724	093700	748155575	1881	1884	1884	1881	2262
549	20230724	093600	743900101	1884	1883	1884	1881	1733
550	20230724	093500	740637004	1882	1882	1882	1881	2024
551	20230724	093400	736828428	1883	1883	1883	1881	1956
552	20230724	093300	733148016	1884	1883	1884	1883	3410
553	20230724	093200	726726886	1883	1880	1883	1880	13131
554	20230724	093100	702037405	1880	1880	1880	1876	1954
555	20230724	093000	698365891	1880	1881	1881	1875	34168
556	20230724	092900	634248811	1881	1882	1882	1881	1375
557	20230724	092800	631662233	1882	1881	1882	1880	1422
558	20230724	092700	628987034	1881	1882	1882	1880	11454
559	20230724	092600	607451386	1882	1883	1883	1880	3251
560	20230724	092500	601335404	1883	1883	1883	1883	567
561	20230724	092400	600267743	1881	1882	1882	1881	1617
562	20230724	092300	597224927	1882	1882	1886	1881	3982
563	20230724	092200	589732636	1882	1883	1883	1882	2110
564	20230724	092100	585760501	1883	1887	1888	1883	4556
565	20230724	092000	577180826	1889	1886	1891	1882	3334
566	20230724	091900	570890852	1885	1884	1885	1882	6349
567	20230724	091800	558931348	1884	1882	1884	1882	4387
568	20230724	091700	550674532	1881	1882	1884	1881	1489
569	20230724	091600	547872677	1882	1884	1884	1882	6902
570	20230724	091500	534879944	1884	1883	1884	1881	4454
571	20230724	091400	526495238	1884	1882	1884	1882	2810
572	20230724	091300	521202979	1882	1883	1884	1880	5218
573	20230724	091200	511379164	1879	1882	1883	1879	3833
574	20230724	091100	504165911	1882	1884	1884	1875	12478
575	20230724	091000	480739429	1884	1888	1888	1880	58520
576	20230724	090900	370644783	1888	1886	1888	1882	9655
577	20230724	090800	352456928	1885	1886	1888	1885	7805
578	20230724	090700	337739256	1887	1888	1888	1885	5027
579	20230724	090600	328253557	1888	1894	1898	1888	67563
580	20230724	090500	200600080	1894	1895	1900	1894	5105
581	20230724	090400	190925418	1896	1899	1900	1896	13493
582	20230724	090300	165322490	1899	1901	1901	1899	24358
583	20230724	090200	119044775	1901	1911	1911	1900	17294
584	20230724	090100	86124367	1902	1909	1912	1900	13821
585	20230724	090000	59799776	1905	1915	1915	1905	31297