KissMeData/286750/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	205700	336063124	1904	1904	1904	1904	1915
3	20240722	205600	336063124	1904	1904	1904	1904	0
4	20240722	205500	336063124	1904	1904	1904	1904	0
5	20240722	205400	336063124	1904	1904	1904	1904	0
6	20240722	205300	336063124	1904	1904	1904	1904	0
7	20240722	205200	336063124	1904	1904	1904	1904	0
8	20240722	205100	336063124	1904	1904	1904	1904	0
9	20240722	205000	336063124	1904	1904	1904	1904	0
10	20240722	204900	336063124	1904	1904	1904	1904	0
11	20240722	204800	336063124	1904	1904	1904	1904	0
12	20240722	204700	336063124	1904	1904	1904	1904	0
13	20240722	204600	336063124	1904	1904	1904	1904	0
14	20240722	204500	336063124	1904	1904	1904	1904	0
15	20240722	204400	336063124	1904	1904	1904	1904	0
16	20240722	204300	336063124	1904	1904	1904	1904	0
17	20240722	204200	336063124	1904	1904	1904	1904	0
18	20240722	204100	336063124	1904	1904	1904	1904	0
19	20240722	204000	336063124	1904	1904	1904	1904	0
20	20240722	203900	336063124	1904	1904	1904	1904	0
21	20240722	203800	336063124	1904	1904	1904	1904	0
22	20240722	203700	336063124	1904	1904	1904	1904	0
23	20240722	203600	336063124	1904	1904	1904	1904	0
24	20240722	203500	336063124	1904	1904	1904	1904	0
25	20240722	203400	336063124	1904	1904	1904	1904	0
26	20240722	203300	336063124	1904	1904	1904	1904	0
27	20240722	203200	336063124	1904	1904	1904	1904	0
28	20240722	203100	336063124	1904	1904	1904	1904	0
29	20240722	203000	336063124	1904	1904	1904	1904	0
30	20240722	202900	336063124	1904	1904	1904	1904	0
31	20240722	202800	336063124	1904	1904	1904	1904	0
32	20240722	202700	336063124	1904	1904	1904	1904	1915
33	20240722	202600	336063124	1904	1904	1904	1904	0
34	20240722	202500	336063124	1904	1904	1904	1904	0
35	20240722	202400	336063124	1904	1904	1904	1904	0
36	20240722	202300	336063124	1904	1904	1904	1904	0
37	20240722	202200	336063124	1904	1904	1904	1904	0
38	20240722	202100	336063124	1904	1904	1904	1904	0
39	20240722	202000	336063124	1904	1904	1904	1904	0
40	20240722	201900	336063124	1904	1904	1904	1904	0
41	20240722	201800	336063124	1904	1904	1904	1904	0
42	20240722	201700	336063124	1904	1904	1904	1904	0
43	20240722	201600	336063124	1904	1904	1904	1904	0
44	20240722	201500	336063124	1904	1904	1904	1904	0
45	20240722	201400	336063124	1904	1904	1904	1904	0
46	20240722	201300	336063124	1904	1904	1904	1904	0
47	20240722	201200	336063124	1904	1904	1904	1904	0
48	20240722	201100	336063124	1904	1904	1904	1904	0
49	20240722	201000	336063124	1904	1904	1904	1904	0
50	20240722	200900	336063124	1904	1904	1904	1904	0
51	20240722	200800	336063124	1904	1904	1904	1904	0
52	20240722	200700	336063124	1904	1904	1904	1904	0
53	20240722	200600	336063124	1904	1904	1904	1904	0
54	20240722	200500	336063124	1904	1904	1904	1904	0
55	20240722	200400	336063124	1904	1904	1904	1904	0
56	20240722	200300	336063124	1904	1904	1904	1904	0
57	20240722	200200	336063124	1904	1904	1904	1904	0
58	20240722	200100	336063124	1904	1904	1904	1904	0
59	20240722	200000	336063124	1904	1904	1904	1904	0
60	20240722	195900	336063124	1904	1904	1904	1904	0
61	20240722	195800	336063124	1904	1904	1904	1904	0
62	20240722	195700	336063124	1904	1904	1904	1904	1915
63	20240722	195600	336063124	1904	1904	1904	1904	0
64	20240722	195500	336063124	1904	1904	1904	1904	0
65	20240722	195400	336063124	1904	1904	1904	1904	0
66	20240722	195300	336063124	1904	1904	1904	1904	0
67	20240722	195200	336063124	1904	1904	1904	1904	0
68	20240722	195100	336063124	1904	1904	1904	1904	0
69	20240722	195000	336063124	1904	1904	1904	1904	0
70	20240722	194900	336063124	1904	1904	1904	1904	0
71	20240722	194800	336063124	1904	1904	1904	1904	0
72	20240722	194700	336063124	1904	1904	1904	1904	0
73	20240722	194600	336063124	1904	1904	1904	1904	0
74	20240722	194500	336063124	1904	1904	1904	1904	0
75	20240722	194400	336063124	1904	1904	1904	1904	0
76	20240722	194300	336063124	1904	1904	1904	1904	0
77	20240722	194200	336063124	1904	1904	1904	1904	0
78	20240722	194100	336063124	1904	1904	1904	1904	0
79	20240722	194000	336063124	1904	1904	1904	1904	0
80	20240722	193900	336063124	1904	1904	1904	1904	0
81	20240722	193800	336063124	1904	1904	1904	1904	0
82	20240722	193700	336063124	1904	1904	1904	1904	0
83	20240722	193600	336063124	1904	1904	1904	1904	0
84	20240722	193500	336063124	1904	1904	1904	1904	0
85	20240722	193400	336063124	1904	1904	1904	1904	0
86	20240722	193300	336063124	1904	1904	1904	1904	0
87	20240722	193200	336063124	1904	1904	1904	1904	0
88	20240722	193100	336063124	1904	1904	1904	1904	0
89	20240722	193000	336063124	1904	1904	1904	1904	0
90	20240722	192900	336063124	1904	1904	1904	1904	0
91	20240722	192800	336063124	1904	1904	1904	1904	0
92	20240722	192700	336063124	1904	1904	1904	1904	1915
93	20240722	192600	336063124	1904	1904	1904	1904	0
94	20240722	192500	336063124	1904	1904	1904	1904	0
95	20240722	192400	336063124	1904	1904	1904	1904	0
96	20240722	192300	336063124	1904	1904	1904	1904	0
97	20240722	192200	336063124	1904	1904	1904	1904	0
98	20240722	192100	336063124	1904	1904	1904	1904	0
99	20240722	192000	336063124	1904	1904	1904	1904	0
100	20240722	191900	336063124	1904	1904	1904	1904	0
101	20240722	191800	336063124	1904	1904	1904	1904	0
102	20240722	191700	336063124	1904	1904	1904	1904	0
103	20240722	191600	336063124	1904	1904	1904	1904	0
104	20240722	191500	336063124	1904	1904	1904	1904	0
105	20240722	191400	336063124	1904	1904	1904	1904	0
106	20240722	191300	336063124	1904	1904	1904	1904	0
107	20240722	191200	336063124	1904	1904	1904	1904	0
108	20240722	191100	336063124	1904	1904	1904	1904	0
109	20240722	191000	336063124	1904	1904	1904	1904	0
110	20240722	190900	336063124	1904	1904	1904	1904	0
111	20240722	190800	336063124	1904	1904	1904	1904	0
112	20240722	190700	336063124	1904	1904	1904	1904	0
113	20240722	190600	336063124	1904	1904	1904	1904	0
114	20240722	190500	336063124	1904	1904	1904	1904	0
115	20240722	190400	336063124	1904	1904	1904	1904	0
116	20240722	190300	336063124	1904	1904	1904	1904	0
117	20240722	190200	336063124	1904	1904	1904	1904	0
118	20240722	190100	336063124	1904	1904	1904	1904	0
119	20240722	190000	336063124	1904	1904	1904	1904	0
120	20240722	185900	336063124	1904	1904	1904	1904	0
121	20240722	185800	336063124	1904	1904	1904	1904	0
122	20240722	185700	336063124	1904	1904	1904	1904	1915
123	20240722	185600	336063124	1904	1904	1904	1904	0
124	20240722	185500	336063124	1904	1904	1904	1904	0
125	20240722	185400	336063124	1904	1904	1904	1904	0
126	20240722	185300	336063124	1904	1904	1904	1904	0
127	20240722	185200	336063124	1904	1904	1904	1904	0
128	20240722	185100	336063124	1904	1904	1904	1904	0
129	20240722	185000	336063124	1904	1904	1904	1904	0
130	20240722	184900	336063124	1904	1904	1904	1904	0
131	20240722	184800	336063124	1904	1904	1904	1904	0
132	20240722	184700	336063124	1904	1904	1904	1904	0
133	20240722	184600	336063124	1904	1904	1904	1904	0
134	20240722	184500	336063124	1904	1904	1904	1904	0
135	20240722	184400	336063124	1904	1904	1904	1904	0
136	20240722	184300	336063124	1904	1904	1904	1904	0
137	20240722	184200	336063124	1904	1904	1904	1904	0
138	20240722	184100	336063124	1904	1904	1904	1904	0
139	20240722	184000	336063124	1904	1904	1904	1904	0
140	20240722	183900	336063124	1904	1904	1904	1904	0
141	20240722	183800	336063124	1904	1904	1904	1904	0
142	20240722	183700	336063124	1904	1904	1904	1904	0
143	20240722	183600	336063124	1904	1904	1904	1904	0
144	20240722	183500	336063124	1904	1904	1904	1904	0
145	20240722	183400	336063124	1904	1904	1904	1904	0
146	20240722	183300	336063124	1904	1904	1904	1904	0
147	20240722	183200	336063124	1904	1904	1904	1904	0
148	20240722	183100	336063124	1904	1904	1904	1904	0
149	20240722	183000	336063124	1904	1904	1904	1904	0
150	20240722	182900	336063124	1904	1904	1904	1904	0
151	20240722	182800	336063124	1904	1904	1904	1904	0
152	20240722	182700	336063124	1904	1904	1904	1904	1915
153	20240722	182600	336063124	1904	1904	1904	1904	0
154	20240722	182500	336063124	1904	1904	1904	1904	0
155	20240722	182400	336063124	1904	1904	1904	1904	0
156	20240722	182300	336063124	1904	1904	1904	1904	0
157	20240722	182200	336063124	1904	1904	1904	1904	0
158	20240722	182100	336063124	1904	1904	1904	1904	0
159	20240722	182000	336063124	1904	1904	1904	1904	0
160	20240722	181900	336063124	1904	1904	1904	1904	0
161	20240722	181800	336063124	1904	1904	1904	1904	0
162	20240722	181700	336063124	1904	1904	1904	1904	0
163	20240722	181600	336063124	1904	1904	1904	1904	0
164	20240722	181500	336063124	1904	1904	1904	1904	0
165	20240722	181400	336063124	1904	1904	1904	1904	0
166	20240722	181300	336063124	1904	1904	1904	1904	0
167	20240722	181200	336063124	1904	1904	1904	1904	0
168	20240722	181100	336063124	1904	1904	1904	1904	0
169	20240722	181000	336063124	1904	1904	1904	1904	0
170	20240722	180900	336063124	1904	1904	1904	1904	0
171	20240722	180800	336063124	1904	1904	1904	1904	0
172	20240722	180700	336063124	1904	1904	1904	1904	0
173	20240722	180600	336063124	1904	1904	1904	1904	0
174	20240722	180500	336063124	1904	1904	1904	1904	0
175	20240722	180400	336063124	1904	1904	1904	1904	0
176	20240722	180300	336063124	1904	1904	1904	1904	0
177	20240722	180200	336063124	1904	1904	1904	1904	0
178	20240722	180100	336063124	1904	1904	1904	1904	0
179	20240722	180000	336063124	1904	1904	1904	1904	0
180	20240722	175900	336063124	1904	1904	1904	1904	0
181	20240722	175800	336063124	1904	1904	1904	1904	0
182	20240722	175700	336063124	1904	1904	1904	1904	1915
183	20240722	175600	336063124	1904	1904	1904	1904	0
184	20240722	175500	336063124	1904	1904	1904	1904	0
185	20240722	175400	336063124	1904	1904	1904	1904	0
186	20240722	175300	336063124	1904	1904	1904	1904	0
187	20240722	175200	336063124	1904	1904	1904	1904	0
188	20240722	175100	336063124	1904	1904	1904	1904	0
189	20240722	175000	336063124	1904	1904	1904	1904	0
190	20240722	174900	336063124	1904	1904	1904	1904	0
191	20240722	174800	336063124	1904	1904	1904	1904	0
192	20240722	174700	336063124	1904	1904	1904	1904	0
193	20240722	174600	336063124	1904	1904	1904	1904	0
194	20240722	174500	336063124	1904	1904	1904	1904	0
195	20240722	174400	336063124	1904	1904	1904	1904	0
196	20240722	174300	336063124	1904	1904	1904	1904	0
197	20240722	174200	336063124	1904	1904	1904	1904	0
198	20240722	174100	336063124	1904	1904	1904	1904	0
199	20240722	174000	336063124	1904	1904	1904	1904	0
200	20240722	173900	336063124	1904	1904	1904	1904	0
201	20240722	173800	336063124	1904	1904	1904	1904	0
202	20240722	173700	336063124	1904	1904	1904	1904	0
203	20240722	173600	336063124	1904	1904	1904	1904	0
204	20240722	173500	336063124	1904	1904	1904	1904	0
205	20240722	173400	336063124	1904	1904	1904	1904	0
206	20240722	173300	336063124	1904	1904	1904	1904	0
207	20240722	173200	336063124	1904	1904	1904	1904	0
208	20240722	173100	336063124	1904	1904	1904	1904	0
209	20240722	173000	336063124	1904	1904	1904	1904	0
210	20240722	172900	336063124	1904	1904	1904	1904	0
211	20240722	172800	336063124	1904	1904	1904	1904	0
212	20240722	172700	336063124	1904	1904	1904	1904	1915
213	20240722	172600	336063124	1904	1904	1904	1904	0
214	20240722	172500	336063124	1904	1904	1904	1904	0
215	20240722	172400	336063124	1904	1904	1904	1904	0
216	20240722	172300	336063124	1904	1904	1904	1904	0
217	20240722	172200	336063124	1904	1904	1904	1904	0
218	20240722	172100	336063124	1904	1904	1904	1904	0
219	20240722	172000	336063124	1904	1904	1904	1904	0
220	20240722	171900	336063124	1904	1904	1904	1904	0
221	20240722	171800	336063124	1904	1904	1904	1904	0
222	20240722	171700	336063124	1904	1904	1904	1904	0
223	20240722	171600	336063124	1904	1904	1904	1904	0
224	20240722	171500	336063124	1904	1904	1904	1904	0
225	20240722	171400	336063124	1904	1904	1904	1904	0
226	20240722	171300	336063124	1904	1904	1904	1904	0
227	20240722	171200	336063124	1904	1904	1904	1904	0
228	20240722	171100	336063124	1904	1904	1904	1904	0
229	20240722	171000	336063124	1904	1904	1904	1904	0
230	20240722	170900	336063124	1904	1904	1904	1904	0
231	20240722	170800	336063124	1904	1904	1904	1904	0
232	20240722	170700	336063124	1904	1904	1904	1904	0
233	20240722	170600	336063124	1904	1904	1904	1904	0
234	20240722	170500	336063124	1904	1904	1904	1904	0
235	20240722	170400	336063124	1904	1904	1904	1904	0
236	20240722	170300	336063124	1904	1904	1904	1904	0
237	20240722	170200	336063124	1904	1904	1904	1904	0
238	20240722	170100	336063124	1904	1904	1904	1904	0
239	20240722	170000	336063124	1904	1904	1904	1904	0
240	20240722	165900	336063124	1904	1904	1904	1904	0
241	20240722	165800	336063124	1904	1904	1904	1904	0
242	20240722	165700	336063124	1904	1904	1904	1904	1915
243	20240722	165600	336063124	1904	1904	1904	1904	0
244	20240722	165500	336063124	1904	1904	1904	1904	0
245	20240722	165400	336063124	1904	1904	1904	1904	0
246	20240722	165300	336063124	1904	1904	1904	1904	0
247	20240722	165200	336063124	1904	1904	1904	1904	0
248	20240722	165100	336063124	1904	1904	1904	1904	0
249	20240722	165000	336063124	1904	1904	1904	1904	0
250	20240722	164900	336063124	1904	1904	1904	1904	0
251	20240722	164800	336063124	1904	1904	1904	1904	0
252	20240722	164700	336063124	1904	1904	1904	1904	0
253	20240722	164600	336063124	1904	1904	1904	1904	0
254	20240722	164500	336063124	1904	1904	1904	1904	0
255	20240722	164400	336063124	1904	1904	1904	1904	0
256	20240722	164300	336063124	1904	1904	1904	1904	0
257	20240722	164200	336063124	1904	1904	1904	1904	0
258	20240722	164100	336063124	1904	1904	1904	1904	0
259	20240722	164000	336063124	1904	1904	1904	1904	0
260	20240722	163900	336063124	1904	1904	1904	1904	0
261	20240722	163800	336063124	1904	1904	1904	1904	0
262	20240722	163700	336063124	1904	1904	1904	1904	0
263	20240722	163600	336063124	1904	1904	1904	1904	0
264	20240722	163500	336063124	1904	1904	1904	1904	0
265	20240722	163400	336063124	1904	1904	1904	1904	0
266	20240722	163300	336063124	1904	1904	1904	1904	0
267	20240722	163200	336063124	1904	1904	1904	1904	0
268	20240722	163100	336063124	1904	1904	1904	1904	0
269	20240722	163000	336063124	1904	1904	1904	1904	0
270	20240722	162900	336063124	1904	1904	1904	1904	0
271	20240722	162800	336063124	1904	1904	1904	1904	0
272	20240722	162700	336063124	1904	1904	1904	1904	1915
273	20240722	162600	336063124	1904	1904	1904	1904	0
274	20240722	162500	336063124	1904	1904	1904	1904	0
275	20240722	162400	336063124	1904	1904	1904	1904	0
276	20240722	162300	336063124	1904	1904	1904	1904	0
277	20240722	162200	336063124	1904	1904	1904	1904	0
278	20240722	162100	336063124	1904	1904	1904	1904	0
279	20240722	162000	336063124	1904	1904	1904	1904	0
280	20240722	161900	336063124	1904	1904	1904	1904	0
281	20240722	161800	336063124	1904	1904	1904	1904	0
282	20240722	161700	336063124	1904	1904	1904	1904	0
283	20240722	161600	336063124	1904	1904	1904	1904	0
284	20240722	161500	336063124	1904	1904	1904	1904	0
285	20240722	161400	336063124	1904	1904	1904	1904	0
286	20240722	161300	336063124	1904	1904	1904	1904	0
287	20240722	161200	336063124	1904	1904	1904	1904	0
288	20240722	161100	336063124	1904	1904	1904	1904	0
289	20240722	161000	336063124	1904	1904	1904	1904	0
290	20240722	160900	336063124	1904	1904	1904	1904	0
291	20240722	160800	336063124	1904	1904	1904	1904	0
292	20240722	160700	336063124	1904	1904	1904	1904	0
293	20240722	160600	336063124	1904	1904	1904	1904	0
294	20240722	160500	336063124	1904	1904	1904	1904	0
295	20240722	160400	336063124	1904	1904	1904	1904	0
296	20240722	160300	336063124	1904	1904	1904	1904	0
297	20240722	160200	336063124	1904	1904	1904	1904	0
298	20240722	160100	336063124	1904	1904	1904	1904	0
299	20240722	160000	336063124	1904	1904	1904	1904	0
300	20240722	155900	336063124	1904	1904	1904	1904	0
301	20240722	155800	336063124	1904	1904	1904	1904	0
302	20240722	155700	336063124	1904	1904	1904	1904	1915
303	20240722	155600	336063124	1904	1904	1904	1904	0
304	20240722	155500	336063124	1904	1904	1904	1904	0
305	20240722	155400	336063124	1904	1904	1904	1904	0
306	20240722	155300	336063124	1904	1904	1904	1904	0
307	20240722	155200	336063124	1904	1904	1904	1904	0
308	20240722	155100	336063124	1904	1904	1904	1904	0
309	20240722	155000	336063124	1904	1904	1904	1904	0
310	20240722	154900	336063124	1904	1904	1904	1904	0
311	20240722	154800	336063124	1904	1904	1904	1904	0
312	20240722	154700	336063124	1904	1904	1904	1904	0
313	20240722	154600	336063124	1904	1904	1904	1904	0
314	20240722	154500	336063124	1904	1904	1904	1904	0
315	20240722	154400	336063124	1904	1904	1904	1904	0
316	20240722	154300	336063124	1904	1904	1904	1904	0
317	20240722	154200	336063124	1904	1904	1904	1904	0
318	20240722	154100	336063124	1904	1904	1904	1904	0
319	20240722	154000	336063124	1904	1904	1904	1904	0
320	20240722	153900	336063124	1904	1904	1904	1904	0
321	20240722	153800	336063124	1904	1904	1904	1904	0
322	20240722	153700	336063124	1904	1904	1904	1904	0
323	20240722	153600	336063124	1904	1904	1904	1904	0
324	20240722	153500	336063124	1904	1904	1904	1904	0
325	20240722	153400	336063124	1904	1904	1904	1904	0
326	20240722	153300	336063124	1904	1904	1904	1904	0
327	20240722	153200	336063124	1904	1904	1904	1904	0
328	20240722	153100	336063124	1904	1904	1904	1904	0
329	20240722	153000	336063124	1904	1904	1904	1904	1915
330	20240722	152900	332416964	1907	1907	1907	1907	0
331	20240722	152800	332416964	1907	1907	1907	1907	0
332	20240722	152700	332416964	1907	1907	1907	1907	0
333	20240722	152600	332416964	1907	1907	1907	1907	0
334	20240722	152500	332416964	1907	1907	1907	1907	0
335	20240722	152400	332416964	1907	1907	1907	1907	0
336	20240722	152300	332416964	1907	1907	1907	1907	0
337	20240722	152200	332416964	1907	1907	1907	1907	0
338	20240722	152100	332416964	1907	1907	1907	1907	0
339	20240722	152000	332416964	1907	1907	1907	1907	0
340	20240722	151900	332416964	1907	1902	1907	1902	3001
341	20240722	151800	326702712	1902	1902	1902	1902	1
342	20240722	151700	326700810	1903	1901	1903	1901	3
343	20240722	151600	326695105	1902	1902	1902	1902	0
344	20240722	151500	326695105	1902	1902	1902	1902	3
345	20240722	151400	326689399	1903	1903	1903	1903	0
346	20240722	151300	326689399	1903	1903	1903	1902	51
347	20240722	151200	326592348	1904	1903	1904	1903	6
348	20240722	151100	326580929	1900	1900	1900	1900	0
349	20240722	151000	326580929	1900	1900	1900	1900	0
350	20240722	150900	326580929	1900	1900	1900	1900	0
351	20240722	150800	326580929	1900	1900	1900	1900	0
352	20240722	150700	326580929	1900	1900	1900	1900	0
353	20240722	150600	326580929	1900	1900	1900	1900	0
354	20240722	150500	326580929	1900	1900	1900	1900	0
355	20240722	150400	326580929	1900	1900	1900	1900	0
356	20240722	150300	326580929	1900	1900	1900	1900	0
357	20240722	150200	326580929	1900	1900	1900	1900	0
358	20240722	150100	326580929	1900	1900	1900	1900	0
359	20240722	150000	326580929	1900	1900	1900	1900	0
360	20240722	145900	326580929	1900	1900	1900	1900	474
361	20240722	145800	325680329	1904	1904	1904	1904	0
362	20240722	145700	325680329	1904	1904	1904	1904	0
363	20240722	145600	325680329	1904	1904	1904	1904	2
364	20240722	145500	325676521	1903	1901	1903	1901	6
365	20240722	145400	325665109	1900	1900	1900	1900	526
366	20240722	145300	324665709	1900	1900	1900	1900	0
367	20240722	145200	324665709	1900	1900	1900	1900	0
368	20240722	145100	324665709	1900	1900	1900	1900	10
369	20240722	145000	324646709	1900	1900	1900	1900	1
370	20240722	144900	324644809	1897	1897	1897	1897	0
371	20240722	144800	324644809	1897	1897	1897	1897	1931
372	20240722	144700	320981702	1900	1900	1900	1900	0
373	20240722	144600	320981702	1900	1897	1900	1897	1369
374	20240722	144500	318381020	1897	1897	1897	1897	0
375	20240722	144400	318381020	1897	1897	1897	1897	0
376	20240722	144300	318381020	1897	1897	1897	1897	0
377	20240722	144200	318381020	1897	1897	1897	1897	1000
378	20240722	144100	316484020	1897	1897	1897	1895	38
379	20240722	144000	316412006	1895	1895	1895	1895	0
380	20240722	143900	316412006	1895	1895	1895	1895	0
381	20240722	143800	316412006	1895	1895	1895	1895	17
382	20240722	143700	316379791	1895	1895	1895	1895	0
383	20240722	143600	316379791	1895	1896	1896	1895	189
384	20240722	143500	316021547	1895	1895	1895	1895	0
385	20240722	143400	316021547	1895	1895	1895	1895	28
386	20240722	143300	315968487	1894	1894	1894	1894	0
387	20240722	143200	315968487	1894	1893	1894	1893	83
388	20240722	143100	315811336	1893	1893	1893	1893	10
389	20240722	143000	315792406	1883	1883	1883	1883	3
390	20240722	142900	315786757	1883	1883	1883	1883	0
391	20240722	142800	315786757	1883	1884	1884	1883	742
392	20240722	142700	314389040	1897	1897	1897	1897	0
393	20240722	142600	314389040	1897	1897	1897	1897	0
394	20240722	142500	314389040	1897	1897	1897	1897	1
395	20240722	142400	314387143	1897	1895	1897	1895	19
396	20240722	142300	314351119	1895	1895	1895	1895	0
397	20240722	142200	314351119	1895	1895	1895	1895	0
398	20240722	142100	314351119	1895	1895	1895	1895	0
399	20240722	142000	314351119	1895	1895	1895	1895	0
400	20240722	141900	314351119	1895	1895	1895	1895	576
401	20240722	141800	313259599	1894	1894	1894	1894	1000
402	20240722	141700	311365599	1905	1905	1905	1905	0
403	20240722	141600	311365599	1905	1905	1905	1905	0
404	20240722	141500	311365599	1905	1905	1905	1905	0
405	20240722	141400	311365599	1905	1905	1905	1905	0
406	20240722	141300	311365599	1905	1905	1905	1905	0
407	20240722	141200	311365599	1905	1905	1905	1905	0
408	20240722	141100	311365599	1905	1905	1905	1905	0
409	20240722	141000	311365599	1905	1905	1905	1905	0
410	20240722	140900	311365599	1905	1905	1905	1905	0
411	20240722	140800	311365599	1905	1905	1905	1905	0
412	20240722	140700	311365599	1905	1905	1905	1905	0
413	20240722	140600	311365599	1905	1905	1905	1905	0
414	20240722	140500	311365599	1905	1905	1905	1905	0
415	20240722	140400	311365599	1905	1905	1905	1905	0
416	20240722	140300	311365599	1905	1905	1905	1905	0
417	20240722	140200	311365599	1905	1905	1905	1905	0
418	20240722	140100	311365599	1905	1905	1905	1905	0
419	20240722	140000	311365599	1905	1905	1905	1905	0
420	20240722	135900	311365599	1905	1905	1905	1905	0
421	20240722	135800	311365599	1905	1905	1905	1905	0
422	20240722	135700	311365599	1905	1905	1905	1905	0
423	20240722	135600	311365599	1905	1905	1905	1905	0
424	20240722	135500	311365599	1905	1905	1905	1905	0
425	20240722	135400	311365599	1905	1902	1905	1902	50
426	20240722	135300	311270352	1907	1907	1907	1907	0
427	20240722	135200	311270352	1907	1907	1907	1907	0
428	20240722	135100	311270352	1907	1907	1907	1907	0
429	20240722	135000	311270352	1907	1907	1907	1907	0
430	20240722	134900	311270352	1907	1907	1907	1907	0
431	20240722	134800	311270352	1907	1907	1907	1907	0
432	20240722	134700	311270352	1907	1907	1907	1907	0
433	20240722	134600	311270352	1907	1907	1907	1907	0
434	20240722	134500	311270352	1907	1907	1907	1907	0
435	20240722	134400	311270352	1907	1907	1907	1907	0
436	20240722	134300	311270352	1907	1907	1907	1907	0
437	20240722	134200	311270352	1907	1907	1907	1907	400
438	20240722	134100	310507552	1883	1883	1883	1883	1
439	20240722	134000	310505669	1905	1905	1905	1905	1
440	20240722	133900	310503764	1883	1900	1900	1883	2
441	20240722	133800	310499981	1907	1906	1907	1906	20
442	20240722	133700	310461842	1883	1883	1883	1883	1
443	20240722	133600	310459959	1910	1910	1910	1910	0
444	20240722	133500	310459959	1910	1903	1910	1903	2384
445	20240722	133400	305908617	1903	1889	1903	1889	10260
446	20240722	133300	286467429	1889	1880	1889	1880	1823
447	20240722	133200	283035591	1880	1880	1880	1880	0
448	20240722	133100	283035591	1880	1880	1880	1880	0
449	20240722	133000	283035591	1880	1880	1880	1880	0
450	20240722	132900	283035591	1880	1880	1880	1880	0
451	20240722	132800	283035591	1880	1880	1880	1880	0
452	20240722	132700	283035591	1880	1880	1880	1880	0
453	20240722	132600	283035591	1880	1880	1880	1880	0
454	20240722	132500	283035591	1880	1880	1880	1880	0
455	20240722	132400	283035591	1880	1880	1880	1880	0
456	20240722	132300	283035591	1880	1880	1880	1880	0
457	20240722	132200	283035591	1880	1880	1880	1880	0
458	20240722	132100	283035591	1880	1880	1880	1880	0
459	20240722	132000	283035591	1880	1880	1880	1880	0
460	20240722	131900	283035591	1880	1880	1880	1880	180
461	20240722	131800	282697191	1878	1878	1878	1878	0
462	20240722	131700	282697191	1878	1878	1878	1878	0
463	20240722	131600	282697191	1878	1878	1878	1878	0
464	20240722	131500	282697191	1878	1878	1878	1878	5
465	20240722	131400	282687801	1879	1879	1879	1879	0
466	20240722	131300	282687801	1879	1879	1879	1879	0
467	20240722	131200	282687801	1879	1879	1879	1879	0
468	20240722	131100	282687801	1879	1879	1879	1879	0
469	20240722	131000	282687801	1879	1879	1879	1879	0
470	20240722	130900	282687801	1879	1879	1879	1879	0
471	20240722	130800	282687801	1879	1879	1879	1879	0
472	20240722	130700	282687801	1879	1879	1879	1879	0
473	20240722	130600	282687801	1879	1879	1879	1879	0
474	20240722	130500	282687801	1879	1879	1879	1879	0
475	20240722	130400	282687801	1879	1879	1879	1879	0
476	20240722	130300	282687801	1879	1879	1879	1879	0
477	20240722	130200	282687801	1879	1879	1879	1879	0
478	20240722	130100	282687801	1879	1879	1879	1879	0
479	20240722	130000	282687801	1879	1879	1879	1879	0
480	20240722	125900	282687801	1879	1879	1879	1879	20
481	20240722	125800	282650221	1879	1879	1879	1879	0
482	20240722	125700	282650221	1879	1879	1879	1879	0
483	20240722	125600	282650221	1879	1879	1879	1879	31
484	20240722	125500	282591972	1880	1880	1880	1880	0
485	20240722	125400	282591972	1880	1880	1880	1880	0
486	20240722	125300	282591972	1880	1871	1880	1871	5000
487	20240722	125200	273197586	1851	1851	1851	1851	1
488	20240722	125100	273195735	1850	1850	1850	1850	0
489	20240722	125000	273195735	1850	1868	1868	1850	20000
490	20240722	124900	236154707	1868	1868	1868	1868	0
491	20240722	124800	236154707	1868	1868	1868	1868	0
492	20240722	124700	236154707	1868	1869	1869	1868	400
493	20240722	124600	235407506	1872	1872	1872	1872	0
494	20240722	124500	235407506	1872	1872	1872	1872	0
495	20240722	124400	235407506	1872	1872	1872	1872	0
496	20240722	124300	235407506	1872	1872	1872	1872	1
497	20240722	124200	235405634	1869	1870	1870	1869	520
498	20240722	124100	234433751	1888	1888	1888	1888	0
499	20240722	124000	234433751	1888	1888	1888	1888	0
500	20240722	123900	234433751	1888	1888	1888	1888	0
501	20240722	123800	234433751	1888	1888	1888	1888	0
502	20240722	123700	234433751	1888	1888	1888	1888	0
503	20240722	123600	234433751	1888	1888	1888	1888	0
504	20240722	123500	234433751	1888	1888	1888	1888	0
505	20240722	123400	234433751	1888	1888	1888	1888	1
506	20240722	123300	234431863	1870	1870	1871	1870	890
507	20240722	123200	232766970	1868	1871	1871	1868	6427
508	20240722	123100	220757541	1871	1871	1871	1871	0
509	20240722	123000	220757541	1871	1871	1871	1871	0
510	20240722	122900	220757541	1871	1871	1871	1871	0
511	20240722	122800	220757541	1871	1871	1871	1871	0
512	20240722	122700	220757541	1871	1871	1871	1871	0
513	20240722	122600	220757541	1871	1871	1871	1871	0
514	20240722	122500	220757541	1871	1871	1871	1871	0
515	20240722	122400	220757541	1871	1871	1871	1871	0
516	20240722	122300	220757541	1871	1871	1871	1871	0
517	20240722	122200	220757541	1871	1871	1871	1871	0
518	20240722	122100	220757541	1871	1871	1871	1871	0
519	20240722	122000	220757541	1871	1871	1871	1871	0
520	20240722	121900	220757541	1871	1871	1871	1871	0
521	20240722	121800	220757541	1871	1871	1871	1871	0
522	20240722	121700	220757541	1871	1873	1873	1871	2614
523	20240722	121600	215865385	1873	1874	1874	1873	2386
524	20240722	121500	211396319	1888	1888	1888	1888	0
525	20240722	121400	211396319	1888	1888	1888	1888	1
526	20240722	121300	211394431	1873	1873	1873	1873	0
527	20240722	121200	211394431	1873	1873	1873	1873	0
528	20240722	121100	211394431	1873	1873	1873	1873	0
529	20240722	121000	211394431	1873	1873	1873	1873	0
530	20240722	120900	211394431	1873	1873	1873	1873	0
531	20240722	120800	211394431	1873	1873	1873	1873	0
532	20240722	120700	211394431	1873	1873	1873	1873	0
533	20240722	120600	211394431	1873	1876	1876	1873	700
534	20240722	120500	210082531	1888	1888	1888	1888	0
535	20240722	120400	210082531	1888	1888	1888	1888	0
536	20240722	120300	210082531	1888	1888	1888	1888	2
537	20240722	120200	210078755	1876	1876	1876	1876	0
538	20240722	120100	210078755	1876	1876	1876	1876	0
539	20240722	120000	210078755	1876	1876	1876	1876	100
540	20240722	115900	209891155	1890	1890	1890	1890	0
541	20240722	115800	209891155	1890	1890	1890	1890	0
542	20240722	115700	209891155	1890	1890	1890	1890	0
543	20240722	115600	209891155	1890	1890	1890	1890	0
544	20240722	115500	209891155	1890	1890	1890	1890	0
545	20240722	115400	209891155	1890	1890	1890	1890	0
546	20240722	115300	209891155	1890	1890	1890	1890	0
547	20240722	115200	209891155	1890	1890	1890	1890	627
548	20240722	115100	208706125	1890	1890	1890	1890	0
549	20240722	115000	208706125	1890	1890	1890	1890	0
550	20240722	114900	208706125	1890	1890	1890	1890	0
551	20240722	114800	208706125	1890	1890	1890	1890	0
552	20240722	114700	208706125	1890	1890	1890	1890	0
553	20240722	114600	208706125	1890	1890	1890	1890	0
554	20240722	114500	208706125	1890	1890	1890	1890	0
555	20240722	114400	208706125	1890	1890	1890	1890	0
556	20240722	114300	208706125	1890	1890	1890	1890	0
557	20240722	114200	208706125	1890	1890	1890	1890	0
558	20240722	114100	208706125	1890	1890	1890	1890	1
559	20240722	114000	208704235	1889	1889	1889	1889	0
560	20240722	113900	208704235	1889	1889	1889	1889	0
561	20240722	113800	208704235	1889	1889	1889	1889	0
562	20240722	113700	208704235	1889	1889	1889	1889	0
563	20240722	113600	208704235	1889	1889	1889	1889	0
564	20240722	113500	208704235	1889	1889	1889	1889	0
565	20240722	113400	208704235	1889	1889	1889	1889	0
566	20240722	113300	208704235	1889	1889	1889	1889	0
567	20240722	113200	208704235	1889	1889	1889	1889	0
568	20240722	113100	208704235	1889	1889	1889	1889	89
569	20240722	113000	208536114	1889	1889	1889	1889	0
570	20240722	112900	208536114	1889	1889	1889	1889	0
571	20240722	112800	208536114	1889	1889	1889	1889	2793
572	20240722	112700	203260137	1889	1889	1889	1889	118
573	20240722	112600	203037235	1889	1889	1889	1889	0
574	20240722	112500	203037235	1889	1889	1889	1889	0
575	20240722	112400	203037235	1889	1889	1889	1889	0
576	20240722	112300	203037235	1889	1889	1889	1889	0
577	20240722	112200	203037235	1889	1889	1889	1889	0
578	20240722	112100	203037235	1889	1889	1889	1889	20
579	20240722	112000	202999455	1892	1892	1892	1892	0
580	20240722	111900	202999455	1892	1892	1892	1892	0
581	20240722	111800	202999455	1892	1892	1892	1892	0
582	20240722	111700	202999455	1892	1889	1892	1889	4001
583	20240722	111600	195433387	1871	1871	1871	1871	22
584	20240722	111500	195392225	1871	1871	1871	1871	0
585	20240722	111400	195392225	1871	1874	1874	1871	5000
586	20240722	111300	186034327	1895	1895	1895	1895	0
587	20240722	111200	186034327	1895	1895	1895	1895	0
588	20240722	111100	186034327	1895	1895	1895	1895	0
589	20240722	111000	186034327	1895	1895	1895	1895	0
590	20240722	110900	186034327	1895	1895	1895	1895	0
591	20240722	110800	186034327	1895	1895	1895	1895	0
592	20240722	110700	186034327	1895	1895	1895	1895	0
593	20240722	110600	186034327	1895	1895	1895	1895	0
594	20240722	110500	186034327	1895	1895	1895	1895	0
595	20240722	110400	186034327	1895	1894	1895	1894	2602
596	20240722	110300	181103690	1894	1894	1894	1894	0
597	20240722	110200	181103690	1894	1894	1894	1894	0
598	20240722	110100	181103690	1894	1894	1894	1894	0
599	20240722	110000	181103690	1894	1894	1894	1894	0
600	20240722	105900	181103690	1894	1894	1894	1894	0
601	20240722	105800	181103690	1894	1894	1894	1894	0
602	20240722	105700	181103690	1894	1894	1894	1894	0
603	20240722	105600	181103690	1894	1894	1894	1894	172
604	20240722	105500	180777922	1895	1886	1895	1886	1436
605	20240722	105400	178058586	1890	1890	1890	1890	0
606	20240722	105300	178058586	1890	1890	1890	1890	0
607	20240722	105200	178058586	1890	1890	1890	1890	0
608	20240722	105100	178058586	1890	1890	1890	1890	0
609	20240722	105000	178058586	1890	1890	1890	1890	0
610	20240722	104900	178058586	1890	1890	1890	1890	0
611	20240722	104800	178058586	1890	1890	1890	1890	0
612	20240722	104700	178058586	1890	1890	1890	1890	0
613	20240722	104600	178058586	1890	1890	1890	1890	0
614	20240722	104500	178058586	1890	1890	1890	1890	0
615	20240722	104400	178058586	1890	1890	1890	1890	1
616	20240722	104300	178056696	1873	1873	1873	1873	0
617	20240722	104200	178056696	1873	1873	1873	1873	500
618	20240722	104100	177120196	1872	1879	1879	1872	648
619	20240722	104000	175906915	1879	1879	1879	1879	0
620	20240722	103900	175906915	1879	1879	1879	1879	0
621	20240722	103800	175906915	1879	1879	1879	1879	0
622	20240722	103700	175906915	1879	1879	1879	1879	0
623	20240722	103600	175906915	1879	1879	1879	1879	0
624	20240722	103500	175906915	1879	1879	1879	1879	0
625	20240722	103400	175906915	1879	1879	1879	1879	0
626	20240722	103300	175906915	1879	1879	1879	1879	0
627	20240722	103200	175906915	1879	1879	1879	1879	200
628	20240722	103100	175531115	1888	1888	1894	1888	1253
629	20240722	103000	173165392	1888	1892	1893	1888	5987
630	20240722	102900	161849605	1894	1894	1894	1894	0
631	20240722	102800	161849605	1894	1894	1894	1894	100
632	20240722	102700	161660205	1895	1895	1895	1895	33
633	20240722	102600	161597670	1900	1900	1900	1900	0
634	20240722	102500	161597670	1900	1900	1900	1900	0
635	20240722	102400	161597670	1900	1900	1900	1900	0
636	20240722	102300	161597670	1900	1900	1900	1900	0
637	20240722	102200	161597670	1900	1900	1900	1900	0
638	20240722	102100	161597670	1900	1900	1900	1900	0
639	20240722	102000	161597670	1900	1900	1900	1900	0
640	20240722	101900	161597670	1900	1900	1900	1900	600
641	20240722	101800	160457670	1900	1900	1900	1900	0
642	20240722	101700	160457670	1900	1900	1900	1900	0
643	20240722	101600	160457670	1900	1900	1900	1900	0
644	20240722	101500	160457670	1900	1900	1900	1900	0
645	20240722	101400	160457670	1900	1900	1900	1900	0
646	20240722	101300	160457670	1900	1900	1900	1900	0
647	20240722	101200	160457670	1900	1900	1900	1900	0
648	20240722	101100	160457670	1900	1900	1900	1900	0
649	20240722	101000	160457670	1900	1900	1900	1900	3
650	20240722	100900	160451970	1900	1900	1900	1900	0
651	20240722	100800	160451970	1900	1900	1900	1900	0
652	20240722	100700	160451970	1900	1900	1900	1900	0
653	20240722	100600	160451970	1900	1900	1900	1900	1
654	20240722	100500	160450070	1895	1896	1896	1895	310
655	20240722	100400	159862600	1900	1900	1900	1900	0
656	20240722	100300	159862600	1900	1900	1900	1900	0
657	20240722	100200	159862600	1900	1900	1900	1900	2
658	20240722	100100	159858800	1900	1900	1900	1900	0
659	20240722	100000	159858800	1900	1900	1900	1900	0
660	20240722	095900	159858800	1900	1900	1900	1900	0
661	20240722	095800	159858800	1900	1900	1900	1900	35
662	20240722	095700	159792300	1900	1900	1900	1899	2128
663	20240722	095600	155749128	1900	1911	1911	1900	20000
664	20240722	095500	117733697	1911	1911	1911	1911	0
665	20240722	095400	117733697	1911	1911	1911	1911	2
666	20240722	095300	117729875	1907	1907	1907	1907	0
667	20240722	095200	117729875	1907	1918	1918	1907	80
668	20240722	095100	117577282	1927	1927	1927	1927	1
669	20240722	095000	117575355	1925	1925	1925	1925	30
670	20240722	094900	117517605	1928	1928	1928	1928	0
671	20240722	094800	117517605	1928	1928	1928	1928	0
672	20240722	094700	117517605	1928	1928	1928	1928	0
673	20240722	094600	117517605	1928	1928	1928	1928	2
674	20240722	094500	117513749	1918	1918	1918	1918	0
675	20240722	094400	117513749	1918	1918	1918	1918	0
676	20240722	094300	117513749	1918	1918	1918	1918	0
677	20240722	094200	117513749	1918	1918	1918	1918	0
678	20240722	094100	117513749	1918	1920	1920	1918	1001
679	20240722	094000	115593660	1922	1922	1922	1922	0
680	20240722	093900	115593660	1922	1922	1922	1922	30
681	20240722	093800	115536000	1930	1930	1930	1930	500
682	20240722	093700	114571000	1931	1929	1931	1929	605
683	20240722	093600	113403447	1929	1929	1929	1929	0
684	20240722	093500	113403447	1929	1929	1929	1918	5455
685	20240722	093400	102902647	1918	1922	1922	1918	3100
686	20240722	093300	96955620	1922	1923	1923	1922	2644
687	20240722	093200	91873208	1923	1928	1931	1923	1227
688	20240722	093100	89505502	1929	1927	1929	1927	1178
689	20240722	093000	87233423	1927	1918	1927	1918	1452
690	20240722	092900	84443520	1918	1910	1918	1910	1501
691	20240722	092800	81568549	1896	1896	1896	1896	1
692	20240722	092700	81566653	1895	1895	1895	1895	0
693	20240722	092600	81566653	1895	1899	1899	1895	18000
694	20240722	092500	47449961	1899	1899	1899	1899	0
695	20240722	092400	47449961	1899	1899	1899	1899	32
696	20240722	092300	47389193	1899	1899	1899	1899	138
697	20240722	092200	47127131	1899	1900	1900	1899	310
698	20240722	092100	46538349	1899	1911	1915	1897	1006
699	20240722	092000	44619896	1911	1902	1911	1902	662
700	20240722	091900	43357958	1901	1891	1901	1890	1038
701	20240722	091800	41395681	1891	1900	1900	1891	170
702	20240722	091700	41074103	1894	1897	1897	1894	173
703	20240722	091600	40746330	1888	1888	1888	1888	0
704	20240722	091500	40746330	1888	1888	1888	1888	0
705	20240722	091400	40746330	1888	1888	1902	1888	560
706	20240722	091300	39684751	1900	1900	1900	1900	0
707	20240722	091200	39684751	1900	1898	1900	1898	1001
708	20240722	091100	37783056	1898	1882	1898	1874	8350
709	20240722	091000	22089436	1871	1881	1881	1871	1067
710	20240722	090900	20092029	1880	1877	1880	1877	1543
711	20240722	090800	17191223	1876	1876	1876	1876	0
712	20240722	090700	17191223	1876	1875	1876	1875	3183
713	20240722	090600	11221593	1874	1868	1874	1868	4137
714	20240722	090500	3478216	1868	1868	1868	1868	135
715	20240722	090400	3226036	1868	1868	1868	1868	1000
716	20240722	090300	1358036	1868	1868	1868	1868	0
717	20240722	090200	1358036	1868	1868	1868	1868	0
718	20240722	090100	1358036	1868	1868	1868	1868	0
719	20240722	090000	1358036	1868	1868	1868	1868	727