KissMeData/014190/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	185800	1207506998	1865	1865	1865	1865	16378
3	20240722	185700	1207506998	1865	1865	1865	1865	0
4	20240722	185600	1207506998	1865	1865	1865	1865	0
5	20240722	185500	1207506998	1865	1865	1865	1865	0
6	20240722	185400	1207506998	1865	1865	1865	1865	0
7	20240722	185300	1207506998	1865	1865	1865	1865	0
8	20240722	185200	1207506998	1865	1865	1865	1865	0
9	20240722	185100	1207506998	1865	1865	1865	1865	0
10	20240722	185000	1207506998	1865	1865	1865	1865	0
11	20240722	184900	1207506998	1865	1865	1865	1865	0
12	20240722	184800	1207506998	1865	1865	1865	1865	0
13	20240722	184700	1207506998	1865	1865	1865	1865	0
14	20240722	184600	1207506998	1865	1865	1865	1865	0
15	20240722	184500	1207506998	1865	1865	1865	1865	0
16	20240722	184400	1207506998	1865	1865	1865	1865	0
17	20240722	184300	1207506998	1865	1865	1865	1865	0
18	20240722	184200	1207506998	1865	1865	1865	1865	0
19	20240722	184100	1207506998	1865	1865	1865	1865	0
20	20240722	184000	1207506998	1865	1865	1865	1865	0
21	20240722	183900	1207506998	1865	1865	1865	1865	0
22	20240722	183800	1207506998	1865	1865	1865	1865	0
23	20240722	183700	1207506998	1865	1865	1865	1865	0
24	20240722	183600	1207506998	1865	1865	1865	1865	0
25	20240722	183500	1207506998	1865	1865	1865	1865	0
26	20240722	183400	1207506998	1865	1865	1865	1865	0
27	20240722	183300	1207506998	1865	1865	1865	1865	0
28	20240722	183200	1207506998	1865	1865	1865	1865	0
29	20240722	183100	1207506998	1865	1865	1865	1865	0
30	20240722	183000	1207506998	1865	1865	1865	1865	0
31	20240722	182900	1207506998	1865	1865	1865	1865	0
32	20240722	182800	1207506998	1865	1865	1865	1865	16378
33	20240722	182700	1207506998	1865	1865	1865	1865	0
34	20240722	182600	1207506998	1865	1865	1865	1865	0
35	20240722	182500	1207506998	1865	1865	1865	1865	0
36	20240722	182400	1207506998	1865	1865	1865	1865	0
37	20240722	182300	1207506998	1865	1865	1865	1865	0
38	20240722	182200	1207506998	1865	1865	1865	1865	0
39	20240722	182100	1207506998	1865	1865	1865	1865	0
40	20240722	182000	1207506998	1865	1865	1865	1865	0
41	20240722	181900	1207506998	1865	1865	1865	1865	0
42	20240722	181800	1207506998	1865	1865	1865	1865	0
43	20240722	181700	1207506998	1865	1865	1865	1865	0
44	20240722	181600	1207506998	1865	1865	1865	1865	0
45	20240722	181500	1207506998	1865	1865	1865	1865	0
46	20240722	181400	1207506998	1865	1865	1865	1865	0
47	20240722	181300	1207506998	1865	1865	1865	1865	0
48	20240722	181200	1207506998	1865	1865	1865	1865	0
49	20240722	181100	1207506998	1865	1865	1865	1865	0
50	20240722	181000	1207506998	1865	1865	1865	1865	0
51	20240722	180900	1207506998	1865	1865	1865	1865	0
52	20240722	180800	1207506998	1865	1865	1865	1865	0
53	20240722	180700	1207506998	1865	1865	1865	1865	0
54	20240722	180600	1207506998	1865	1865	1865	1865	0
55	20240722	180500	1207506998	1865	1865	1865	1865	0
56	20240722	180400	1207506998	1865	1865	1865	1865	0
57	20240722	180300	1207506998	1865	1865	1865	1865	0
58	20240722	180200	1207506998	1865	1865	1865	1865	0
59	20240722	180100	1207506998	1865	1865	1865	1865	0
60	20240722	180000	1207506998	1865	1865	1865	1865	0
61	20240722	175900	1207506998	1865	1865	1865	1865	0
62	20240722	175800	1207506998	1865	1865	1865	1865	16378
63	20240722	175700	1207506998	1865	1865	1865	1865	0
64	20240722	175600	1207506998	1865	1865	1865	1865	0
65	20240722	175500	1207506998	1865	1865	1865	1865	0
66	20240722	175400	1207506998	1865	1865	1865	1865	0
67	20240722	175300	1207506998	1865	1865	1865	1865	0
68	20240722	175200	1207506998	1865	1865	1865	1865	0
69	20240722	175100	1207506998	1865	1865	1865	1865	0
70	20240722	175000	1207506998	1865	1865	1865	1865	0
71	20240722	174900	1207506998	1865	1865	1865	1865	0
72	20240722	174800	1207506998	1865	1865	1865	1865	0
73	20240722	174700	1207506998	1865	1865	1865	1865	0
74	20240722	174600	1207506998	1865	1865	1865	1865	0
75	20240722	174500	1207506998	1865	1865	1865	1865	0
76	20240722	174400	1207506998	1865	1865	1865	1865	0
77	20240722	174300	1207506998	1865	1865	1865	1865	0
78	20240722	174200	1207506998	1865	1865	1865	1865	0
79	20240722	174100	1207506998	1865	1865	1865	1865	0
80	20240722	174000	1207506998	1865	1865	1865	1865	0
81	20240722	173900	1207506998	1865	1865	1865	1865	0
82	20240722	173800	1207506998	1865	1865	1865	1865	0
83	20240722	173700	1207506998	1865	1865	1865	1865	0
84	20240722	173600	1207506998	1865	1865	1865	1865	0
85	20240722	173500	1207506998	1865	1865	1865	1865	0
86	20240722	173400	1207506998	1865	1865	1865	1865	0
87	20240722	173300	1207506998	1865	1865	1865	1865	0
88	20240722	173200	1207506998	1865	1865	1865	1865	0
89	20240722	173100	1207506998	1865	1865	1865	1865	0
90	20240722	173000	1207506998	1865	1865	1865	1865	0
91	20240722	172900	1207506998	1865	1865	1865	1865	0
92	20240722	172800	1207506998	1865	1865	1865	1865	16378
93	20240722	172700	1207506998	1865	1865	1865	1865	0
94	20240722	172600	1207506998	1865	1865	1865	1865	0
95	20240722	172500	1207506998	1865	1865	1865	1865	0
96	20240722	172400	1207506998	1865	1865	1865	1865	0
97	20240722	172300	1207506998	1865	1865	1865	1865	0
98	20240722	172200	1207506998	1865	1865	1865	1865	0
99	20240722	172100	1207506998	1865	1865	1865	1865	0
100	20240722	172000	1207506998	1865	1865	1865	1865	0
101	20240722	171900	1207506998	1865	1865	1865	1865	0
102	20240722	171800	1207506998	1865	1865	1865	1865	0
103	20240722	171700	1207506998	1865	1865	1865	1865	0
104	20240722	171600	1207506998	1865	1865	1865	1865	0
105	20240722	171500	1207506998	1865	1865	1865	1865	0
106	20240722	171400	1207506998	1865	1865	1865	1865	0
107	20240722	171300	1207506998	1865	1865	1865	1865	0
108	20240722	171200	1207506998	1865	1865	1865	1865	0
109	20240722	171100	1207506998	1865	1865	1865	1865	0
110	20240722	171000	1207506998	1865	1865	1865	1865	0
111	20240722	170900	1207506998	1865	1865	1865	1865	0
112	20240722	170800	1207506998	1865	1865	1865	1865	0
113	20240722	170700	1207506998	1865	1865	1865	1865	0
114	20240722	170600	1207506998	1865	1865	1865	1865	0
115	20240722	170500	1207506998	1865	1865	1865	1865	0
116	20240722	170400	1207506998	1865	1865	1865	1865	0
117	20240722	170300	1207506998	1865	1865	1865	1865	0
118	20240722	170200	1207506998	1865	1865	1865	1865	0
119	20240722	170100	1207506998	1865	1865	1865	1865	0
120	20240722	170000	1207506998	1865	1865	1865	1865	0
121	20240722	165900	1207506998	1865	1865	1865	1865	0
122	20240722	165800	1207506998	1865	1865	1865	1865	16378
123	20240722	165700	1207506998	1865	1865	1865	1865	0
124	20240722	165600	1207506998	1865	1865	1865	1865	0
125	20240722	165500	1207506998	1865	1865	1865	1865	0
126	20240722	165400	1207506998	1865	1865	1865	1865	0
127	20240722	165300	1207506998	1865	1865	1865	1865	0
128	20240722	165200	1207506998	1865	1865	1865	1865	0
129	20240722	165100	1207506998	1865	1865	1865	1865	0
130	20240722	165000	1207506998	1865	1865	1865	1865	0
131	20240722	164900	1207506998	1865	1865	1865	1865	0
132	20240722	164800	1207506998	1865	1865	1865	1865	0
133	20240722	164700	1207506998	1865	1865	1865	1865	0
134	20240722	164600	1207506998	1865	1865	1865	1865	0
135	20240722	164500	1207506998	1865	1865	1865	1865	0
136	20240722	164400	1207506998	1865	1865	1865	1865	0
137	20240722	164300	1207506998	1865	1865	1865	1865	0
138	20240722	164200	1207506998	1865	1865	1865	1865	0
139	20240722	164100	1207506998	1865	1865	1865	1865	0
140	20240722	164000	1207506998	1865	1865	1865	1865	0
141	20240722	163900	1207506998	1865	1865	1865	1865	0
142	20240722	163800	1207506998	1865	1865	1865	1865	0
143	20240722	163700	1207506998	1865	1865	1865	1865	0
144	20240722	163600	1207506998	1865	1865	1865	1865	0
145	20240722	163500	1207506998	1865	1865	1865	1865	0
146	20240722	163400	1207506998	1865	1865	1865	1865	0
147	20240722	163300	1207506998	1865	1865	1865	1865	0
148	20240722	163200	1207506998	1865	1865	1865	1865	0
149	20240722	163100	1207506998	1865	1865	1865	1865	0
150	20240722	163000	1207506998	1865	1865	1865	1865	0
151	20240722	162900	1207506998	1865	1865	1865	1865	0
152	20240722	162800	1207506998	1865	1865	1865	1865	16378
153	20240722	162700	1207506998	1865	1865	1865	1865	0
154	20240722	162600	1207506998	1865	1865	1865	1865	0
155	20240722	162500	1207506998	1865	1865	1865	1865	0
156	20240722	162400	1207506998	1865	1865	1865	1865	0
157	20240722	162300	1207506998	1865	1865	1865	1865	0
158	20240722	162200	1207506998	1865	1865	1865	1865	0
159	20240722	162100	1207506998	1865	1865	1865	1865	0
160	20240722	162000	1207506998	1865	1865	1865	1865	0
161	20240722	161900	1207506998	1865	1865	1865	1865	0
162	20240722	161800	1207506998	1865	1865	1865	1865	0
163	20240722	161700	1207506998	1865	1865	1865	1865	0
164	20240722	161600	1207506998	1865	1865	1865	1865	0
165	20240722	161500	1207506998	1865	1865	1865	1865	0
166	20240722	161400	1207506998	1865	1865	1865	1865	0
167	20240722	161300	1207506998	1865	1865	1865	1865	0
168	20240722	161200	1207506998	1865	1865	1865	1865	0
169	20240722	161100	1207506998	1865	1865	1865	1865	0
170	20240722	161000	1207506998	1865	1865	1865	1865	0
171	20240722	160900	1207506998	1865	1865	1865	1865	0
172	20240722	160800	1207506998	1865	1865	1865	1865	0
173	20240722	160700	1207506998	1865	1865	1865	1865	0
174	20240722	160600	1207506998	1865	1865	1865	1865	0
175	20240722	160500	1207506998	1865	1865	1865	1865	0
176	20240722	160400	1207506998	1865	1865	1865	1865	0
177	20240722	160300	1207506998	1865	1865	1865	1865	0
178	20240722	160200	1207506998	1865	1865	1865	1865	0
179	20240722	160100	1207506998	1865	1865	1865	1865	0
180	20240722	160000	1207506998	1865	1865	1865	1865	0
181	20240722	155900	1207506998	1865	1865	1865	1865	0
182	20240722	155800	1207506998	1865	1865	1865	1865	16378
183	20240722	155700	1207506998	1865	1865	1865	1865	0
184	20240722	155600	1207506998	1865	1865	1865	1865	0
185	20240722	155500	1207506998	1865	1865	1865	1865	0
186	20240722	155400	1207506998	1865	1865	1865	1865	0
187	20240722	155300	1207506998	1865	1865	1865	1865	0
188	20240722	155200	1207506998	1865	1865	1865	1865	0
189	20240722	155100	1207506998	1865	1865	1865	1865	0
190	20240722	155000	1207506998	1865	1865	1865	1865	0
191	20240722	154900	1207506998	1865	1865	1865	1865	0
192	20240722	154800	1207506998	1865	1865	1865	1865	0
193	20240722	154700	1207506998	1865	1865	1865	1865	0
194	20240722	154600	1207506998	1865	1865	1865	1865	0
195	20240722	154500	1207506998	1865	1865	1865	1865	0
196	20240722	154400	1207506998	1865	1865	1865	1865	0
197	20240722	154300	1207506998	1865	1865	1865	1865	0
198	20240722	154200	1207506998	1865	1865	1865	1865	0
199	20240722	154100	1207506998	1865	1865	1865	1865	0
200	20240722	154000	1207506998	1865	1865	1865	1865	0
201	20240722	153900	1207506998	1865	1865	1865	1865	0
202	20240722	153800	1207506998	1865	1865	1865	1865	0
203	20240722	153700	1207506998	1865	1865	1865	1865	0
204	20240722	153600	1207506998	1865	1865	1865	1865	0
205	20240722	153500	1207506998	1865	1865	1865	1865	0
206	20240722	153400	1207506998	1865	1865	1865	1865	0
207	20240722	153300	1207506998	1865	1865	1865	1865	0
208	20240722	153200	1207506998	1865	1865	1865	1865	0
209	20240722	153100	1207506998	1865	1865	1865	1865	0
210	20240722	153000	1207506998	1865	1865	1865	1865	16378
211	20240722	152900	1176962028	1884	1884	1884	1884	0
212	20240722	152800	1176962028	1884	1884	1884	1884	0
213	20240722	152700	1176962028	1884	1884	1884	1884	0
214	20240722	152600	1176962028	1884	1884	1884	1884	0
215	20240722	152500	1176962028	1884	1884	1884	1884	0
216	20240722	152400	1176962028	1884	1884	1884	1884	0
217	20240722	152300	1176962028	1884	1884	1884	1884	0
218	20240722	152200	1176962028	1884	1884	1884	1884	0
219	20240722	152100	1176962028	1884	1884	1884	1884	0
220	20240722	152000	1176962028	1884	1884	1884	1884	0
221	20240722	151900	1176962028	1884	1882	1886	1882	816
222	20240722	151800	1175425720	1882	1882	1882	1882	385
223	20240722	151700	1174701150	1882	1882	1882	1882	783
224	20240722	151600	1173227544	1884	1878	1885	1878	1209
225	20240722	151500	1170957007	1876	1872	1876	1872	4
226	20240722	151400	1170949513	1872	1872	1872	1872	5
227	20240722	151300	1170940153	1870	1870	1871	1870	3160
228	20240722	151200	1165030230	1870	1870	1870	1870	7
229	20240722	151100	1165017140	1870	1870	1870	1870	50
230	20240722	151000	1164923640	1870	1870	1870	1868	100
231	20240722	150900	1164736818	1870	1870	1870	1870	1579
232	20240722	150800	1161784088	1870	1869	1870	1869	33
233	20240722	150700	1161722410	1869	1868	1869	1868	236
234	20240722	150600	1161281560	1867	1869	1869	1867	353
235	20240722	150500	1160621907	1869	1865	1869	1865	513
236	20240722	150400	1159664147	1868	1872	1872	1866	17407
237	20240722	150300	1127129974	1870	1881	1883	1870	9968
238	20240722	150200	1108409024	1881	1881	1882	1881	835
239	20240722	150100	1106838368	1881	1881	1882	1881	951
240	20240722	150000	1105049037	1883	1884	1884	1881	457
241	20240722	145900	1104189090	1885	1882	1885	1881	584
242	20240722	145800	1103090292	1883	1881	1883	1881	72
243	20240722	145700	1102954839	1880	1882	1883	1880	649
244	20240722	145600	1101734240	1882	1881	1882	1880	505
245	20240722	145500	1100784834	1881	1883	1883	1880	573
246	20240722	145400	1099706966	1883	1882	1883	1882	64
247	20240722	145300	1099586507	1881	1881	1881	1881	1
248	20240722	145200	1099584626	1881	1890	1890	1881	6621
249	20240722	145100	1087089791	1890	1890	1892	1890	803
250	20240722	145000	1085570533	1890	1889	1894	1888	77
251	20240722	144900	1085425139	1889	1889	1889	1889	54
252	20240722	144800	1085323133	1888	1886	1888	1886	2
253	20240722	144700	1085319359	1886	1886	1896	1886	13384
254	20240722	144600	1060033596	1885	1884	1885	1884	2
255	20240722	144500	1060029827	1883	1882	1887	1882	7
256	20240722	144400	1060016647	1881	1880	1881	1880	316
257	20240722	144300	1059422551	1880	1880	1880	1880	0
258	20240722	144200	1059422551	1880	1880	1880	1880	0
259	20240722	144100	1059422551	1880	1880	1880	1880	0
260	20240722	144000	1059422551	1880	1879	1880	1879	190
261	20240722	143900	1059065540	1879	1881	1881	1879	1876
262	20240722	143800	1055538512	1884	1883	1884	1881	100
263	20240722	143700	1055350287	1884	1886	1886	1884	1027
264	20240722	143600	1053415395	1886	1891	1891	1886	978
265	20240722	143500	1051569492	1891	1891	1891	1890	263
266	20240722	143400	1051072210	1891	1890	1891	1890	62
267	20240722	143300	1050955028	1890	1889	1890	1889	2
268	20240722	143200	1050951249	1888	1889	1889	1886	16
269	20240722	143100	1050921056	1888	1884	1899	1884	8438
270	20240722	143000	1034920359	1881	1883	1883	1881	1010
271	20240722	142900	1033019540	1892	1879	1892	1879	6119
272	20240722	142800	1021490845	1879	1878	1879	1878	607
273	20240722	142700	1020350693	1879	1874	1879	1874	1971
274	20240722	142600	1016648393	1873	1873	1873	1873	0
275	20240722	142500	1016648393	1873	1872	1873	1872	158
276	20240722	142400	1016352460	1871	1870	1871	1870	3
277	20240722	142300	1016346849	1869	1863	1870	1863	1817
278	20240722	142200	1012949524	1863	1862	1865	1862	302
279	20240722	142100	1012386460	1863	1861	1863	1861	101
280	20240722	142000	1012198300	1860	1860	1860	1860	1
281	20240722	141900	1012196440	1860	1860	1860	1860	151
282	20240722	141800	1011915580	1860	1859	1860	1859	2
283	20240722	141700	1011911861	1859	1860	1860	1859	31
284	20240722	141600	1011854231	1864	1863	1864	1860	4593
285	20240722	141500	1003302418	1863	1863	1863	1863	0
286	20240722	141400	1003302418	1863	1863	1863	1863	0
287	20240722	141300	1003302418	1863	1863	1863	1863	1
288	20240722	141200	1003300555	1863	1867	1867	1863	1142
289	20240722	141100	1001171405	1868	1871	1871	1868	5751
290	20240722	141000	990418983	1871	1871	1871	1871	724
291	20240722	140900	989064379	1872	1872	1872	1872	0
292	20240722	140800	989064379	1872	1873	1873	1872	54
293	20240722	140700	988963286	1874	1874	1874	1874	173
294	20240722	140600	988639084	1873	1874	1875	1873	1084
295	20240722	140500	986608055	1874	1874	1874	1874	70
296	20240722	140400	986476875	1873	1871	1873	1871	256
297	20240722	140300	985997546	1871	1872	1872	1871	852
298	20240722	140200	984403453	1872	1872	1872	1872	31
299	20240722	140100	984345421	1872	1872	1872	1872	1
300	20240722	140000	984343549	1872	1872	1872	1871	104
301	20240722	135900	984148963	1872	1872	1872	1872	503
302	20240722	135800	983207347	1872	1872	1872	1872	0
303	20240722	135700	983207347	1872	1872	1872	1872	103
304	20240722	135600	983014531	1873	1874	1874	1873	1023
305	20240722	135500	981097814	1880	1872	1880	1872	1399
306	20240722	135400	978468509	1872	1871	1875	1871	384
307	20240722	135300	977749580	1871	1870	1871	1870	3
308	20240722	135200	977743969	1869	1869	1869	1869	0
309	20240722	135100	977743969	1869	1869	1869	1869	2
310	20240722	135000	977740231	1870	1870	1874	1868	479
311	20240722	134900	976843126	1870	1869	1870	1869	3
312	20240722	134800	976837518	1868	1868	1868	1868	1
313	20240722	134700	976835650	1868	1868	1868	1868	102
314	20240722	134600	976645114	1868	1866	1868	1866	5
315	20240722	134500	976635779	1867	1867	1867	1867	10
316	20240722	134400	976617109	1868	1869	1869	1867	1132
317	20240722	134300	974502106	1869	1869	1869	1869	0
318	20240722	134200	974502106	1869	1869	1869	1868	813
319	20240722	134100	972983015	1873	1866	1873	1866	1004
320	20240722	134000	971102833	1866	1864	1866	1864	9
321	20240722	133900	971086054	1870	1863	1870	1863	51
322	20240722	133800	970990697	1863	1862	1870	1862	26
323	20240722	133700	970942175	1861	1864	1871	1861	4715
324	20240722	133600	962139332	1863	1863	1863	1863	101
325	20240722	133500	961951169	1862	1862	1862	1862	336
326	20240722	133400	961325537	1861	1861	1861	1861	5
327	20240722	133300	961316232	1860	1861	1861	1860	1202
328	20240722	133200	959080172	1860	1859	1860	1859	11
329	20240722	133100	959059722	1859	1859	1859	1859	2003
330	20240722	133000	955336145	1859	1858	1871	1858	1308
331	20240722	132900	952902289	1858	1858	1858	1858	300
332	20240722	132800	952344889	1858	1858	1867	1858	162
333	20240722	132700	952042453	1859	1859	1859	1859	0
334	20240722	132600	952042453	1859	1856	1867	1856	1789
335	20240722	132500	948706850	1857	1857	1857	1857	0
336	20240722	132400	948706850	1857	1856	1857	1856	200
337	20240722	132300	948335591	1856	1856	1856	1856	0
338	20240722	132200	948335591	1856	1856	1856	1856	0
339	20240722	132100	948335591	1856	1856	1856	1856	433
340	20240722	132000	947531943	1856	1856	1856	1856	1
341	20240722	131900	947530087	1856	1856	1856	1856	1
342	20240722	131800	947528231	1857	1855	1857	1855	2275
343	20240722	131700	943305103	1856	1856	1856	1856	0
344	20240722	131600	943305103	1856	1856	1856	1856	4
345	20240722	131500	943297679	1856	1856	1856	1856	0
346	20240722	131400	943297679	1856	1856	1856	1856	226
347	20240722	131300	942878223	1857	1857	1857	1857	275
348	20240722	131200	942367548	1857	1857	1857	1857	294
349	20240722	131100	941821590	1857	1857	1857	1857	1
350	20240722	131000	941819733	1857	1857	1857	1857	19
351	20240722	130900	941784450	1856	1856	1860	1856	714
352	20240722	130800	940457806	1860	1857	1860	1857	314
353	20240722	130700	939874558	1857	1857	1857	1857	101
354	20240722	130600	939687001	1857	1858	1858	1857	410
355	20240722	130500	938925629	1858	1858	1858	1858	0
356	20240722	130400	938925629	1858	1858	1858	1858	1
357	20240722	130300	938923771	1857	1857	1857	1857	1
358	20240722	130200	938921914	1856	1855	1856	1855	2
359	20240722	130100	938918203	1854	1854	1854	1854	0
360	20240722	130000	938918203	1854	1854	1854	1854	1
361	20240722	125900	938916349	1854	1854	1854	1854	1
362	20240722	125800	938914495	1860	1860	1860	1860	0
363	20240722	125700	938914495	1860	1854	1860	1854	2
364	20240722	125600	938910781	1860	1854	1860	1854	90
365	20240722	125500	938743387	1853	1853	1853	1853	0
366	20240722	125400	938743387	1853	1853	1853	1853	5
367	20240722	125300	938734122	1853	1853	1853	1853	0
368	20240722	125200	938734122	1853	1853	1853	1853	4
369	20240722	125100	938726710	1852	1852	1852	1852	0
370	20240722	125000	938726710	1852	1853	1853	1852	5242
371	20240722	124900	929013289	1852	1852	1852	1852	0
372	20240722	124800	929013289	1852	1852	1852	1852	1
373	20240722	124700	929011437	1852	1853	1853	1851	1450
374	20240722	124600	926326082	1853	1855	1856	1853	3415
375	20240722	124500	919991782	1854	1854	1854	1854	284
376	20240722	124400	919465246	1854	1853	1854	1853	3
377	20240722	124300	919459685	1853	1853	1853	1853	0
378	20240722	124200	919459685	1853	1853	1853	1853	1
379	20240722	124100	919457832	1852	1852	1852	1852	154
380	20240722	124000	919172624	1851	1852	1852	1851	1231
381	20240722	123900	916893486	1852	1851	1852	1851	417
382	20240722	123800	916121617	1851	1851	1851	1851	0
383	20240722	123700	916121617	1851	1851	1851	1851	200
384	20240722	123600	915751417	1851	1851	1851	1851	0
385	20240722	123500	915751417	1851	1851	1851	1851	3
386	20240722	123400	915745864	1850	1850	1850	1850	0
387	20240722	123300	915745864	1850	1853	1853	1850	5659
388	20240722	123200	905267496	1854	1855	1855	1854	1455
389	20240722	123100	902569556	1855	1855	1855	1855	150
390	20240722	123000	902291306	1855	1855	1855	1855	79
391	20240722	122900	902144761	1855	1855	1855	1855	50
392	20240722	122800	902052011	1856	1856	1856	1856	35
393	20240722	122700	901987051	1856	1856	1856	1856	15
394	20240722	122600	901959211	1856	1856	1856	1856	19
395	20240722	122500	901923947	1856	1855	1856	1855	2
396	20240722	122400	901920236	1855	1855	1855	1855	1
397	20240722	122300	901918381	1855	1855	1855	1855	2730
398	20240722	122200	896854231	1855	1855	1855	1855	0
399	20240722	122100	896854231	1855	1855	1855	1855	0
400	20240722	122000	896854231	1855	1855	1855	1855	0
401	20240722	121900	896854231	1855	1856	1856	1855	2171
402	20240722	121800	892825953	1856	1857	1857	1855	919
403	20240722	121700	891121059	1860	1861	1861	1860	79
404	20240722	121600	890974109	1861	1867	1868	1861	966
405	20240722	121500	889173961	1868	1868	1868	1868	0
406	20240722	121400	889173961	1868	1866	1868	1866	5
407	20240722	121300	889164625	1867	1867	1867	1867	100
408	20240722	121200	888977925	1867	1867	1867	1867	800
409	20240722	121100	887484325	1865	1865	1865	1865	1
410	20240722	121000	887482460	1865	1867	1867	1865	120
411	20240722	120900	887258620	1868	1868	1870	1868	712
412	20240722	120800	885927306	1867	1868	1868	1866	593
413	20240722	120700	884820540	1868	1868	1868	1868	0
414	20240722	120600	884820540	1868	1868	1868	1868	20
415	20240722	120500	884783180	1868	1868	1868	1868	1
416	20240722	120400	884781312	1870	1870	1870	1870	11
417	20240722	120300	884760742	1870	1870	1870	1870	0
418	20240722	120200	884760742	1870	1873	1876	1870	2478
419	20240722	120100	880124728	1873	1876	1876	1873	2166
420	20240722	120000	876065557	1876	1880	1880	1876	2207
421	20240722	115900	871920585	1878	1882	1883	1878	2900
422	20240722	115800	866463058	1881	1880	1881	1880	1655
423	20240722	115700	863350653	1873	1871	1873	1871	464
424	20240722	115600	862482507	1871	1871	1871	1871	100
425	20240722	115500	862295407	1870	1872	1872	1870	1717
426	20240722	115400	859083388	1871	1858	1883	1858	8913
427	20240722	115300	842421087	1868	1855	1868	1855	6206
428	20240722	115200	830861304	1857	1855	1857	1855	1040
429	20240722	115100	828930606	1856	1855	1856	1855	1635
430	20240722	115000	825896047	1854	1856	1856	1854	723
431	20240722	114900	824555092	1855	1854	1855	1854	209
432	20240722	114800	824167506	1854	1850	1854	1850	637
433	20240722	114700	822987741	1848	1848	1848	1848	3
434	20240722	114600	822982197	1847	1845	1847	1845	2
435	20240722	114500	822978505	1845	1845	1845	1845	303
436	20240722	114400	822419470	1847	1847	1847	1847	0
437	20240722	114300	822419470	1847	1847	1847	1847	0
438	20240722	114200	822419470	1847	1847	1847	1847	0
439	20240722	114100	822419470	1847	1849	1849	1847	140
440	20240722	114000	822160648	1849	1849	1849	1849	98
441	20240722	113900	821979446	1849	1849	1849	1849	0
442	20240722	113800	821979446	1849	1849	1849	1849	2
443	20240722	113700	821975748	1848	1845	1848	1845	122
444	20240722	113600	821750417	1844	1844	1844	1844	0
445	20240722	113500	821750417	1844	1842	1844	1842	387
446	20240722	113400	821036868	1843	1842	1843	1842	87
447	20240722	113300	820876559	1842	1842	1842	1842	1
448	20240722	113200	820874717	1842	1842	1842	1842	0
449	20240722	113100	820874717	1842	1842	1842	1842	1
450	20240722	113000	820872875	1840	1840	1840	1840	592
451	20240722	112900	819783595	1840	1840	1840	1840	2909
452	20240722	112800	814431035	1840	1840	1840	1840	0
453	20240722	112700	814431035	1840	1841	1841	1840	2479
454	20240722	112600	809868564	1841	1841	1841	1841	1
455	20240722	112500	809866723	1843	1843	1843	1843	149
456	20240722	112400	809592116	1841	1841	1841	1841	316
457	20240722	112300	809010360	1840	1840	1840	1840	0
458	20240722	112200	809010360	1840	1840	1840	1840	0
459	20240722	112100	809010360	1840	1840	1840	1840	0
460	20240722	112000	809010360	1840	1840	1840	1840	0
461	20240722	111900	809010360	1840	1842	1844	1840	3
462	20240722	111800	809004834	1840	1841	1841	1840	686
463	20240722	111700	807742350	1842	1841	1842	1841	11
464	20240722	111600	807722098	1842	1840	1842	1840	82
465	20240722	111500	807571078	1841	1840	1841	1840	3
466	20240722	111400	807565557	1840	1839	1840	1839	11
467	20240722	111300	807545327	1840	1839	1840	1839	2563
468	20240722	111200	802831575	1838	1839	1840	1838	1027
469	20240722	111100	800943692	1840	1840	1840	1840	0
470	20240722	111000	800943692	1840	1838	1840	1838	198
471	20240722	110900	800579708	1840	1840	1840	1840	1336
472	20240722	110800	798121468	1838	1841	1841	1838	2032
473	20240722	110700	794383961	1843	1840	1843	1840	4
474	20240722	110600	794376598	1842	1842	1842	1842	2
475	20240722	110500	794372914	1840	1842	1842	1840	2000
476	20240722	110400	790692432	1842	1844	1849	1841	837
477	20240722	110300	789148195	1844	1844	1844	1844	0
478	20240722	110200	789148195	1844	1843	1844	1843	24
479	20240722	110100	789103951	1843	1842	1843	1842	3
480	20240722	110000	789098424	1842	1841	1842	1841	7
481	20240722	105900	789085536	1842	1839	1842	1839	316
482	20240722	105800	788503789	1839	1839	1839	1838	3
483	20240722	105700	788498273	1842	1846	1846	1842	1114
484	20240722	105600	786445106	1843	1842	1849	1839	1090
485	20240722	105500	784433976	1842	1838	1842	1838	769
486	20240722	105400	783018636	1838	1837	1838	1837	502
487	20240722	105300	782096461	1836	1836	1837	1836	589
488	20240722	105200	781015056	1836	1837	1837	1836	71
489	20240722	105100	780884698	1838	1838	1838	1838	0
490	20240722	105000	780884698	1838	1838	1839	1837	607
491	20240722	104900	779769032	1842	1843	1843	1839	5714
492	20240722	104800	769252363	1844	1844	1844	1843	2020
493	20240722	104700	765529146	1844	1846	1846	1844	2057
494	20240722	104600	761734371	1846	1846	1846	1846	26
495	20240722	104500	761686375	1846	1846	1846	1846	447
496	20240722	104400	760861213	1846	1846	1846	1846	1
497	20240722	104300	760859367	1845	1848	1848	1845	7955
498	20240722	104200	746168097	1850	1849	1850	1849	3
499	20240722	104100	746162548	1851	1851	1851	1851	0
500	20240722	104000	746162548	1851	1850	1851	1849	2409
501	20240722	103900	741706402	1850	1851	1851	1850	2
502	20240722	103800	741702701	1851	1851	1851	1851	2
503	20240722	103700	741698999	1850	1850	1850	1850	2
504	20240722	103600	741695299	1850	1849	1850	1849	264
505	20240722	103500	741207162	1848	1851	1851	1848	2762
506	20240722	103400	736099724	1851	1851	1854	1851	41
507	20240722	103300	736023716	1851	1851	1852	1851	1241
508	20240722	103200	733725625	1854	1851	1854	1851	3
509	20240722	103100	733720068	1850	1850	1850	1850	40
510	20240722	103000	733646068	1850	1847	1850	1847	4
511	20240722	102900	733638672	1849	1846	1849	1846	42
512	20240722	102800	733561019	1844	1844	1844	1844	0
513	20240722	102700	733561019	1844	1844	1844	1844	2
514	20240722	102600	733557331	1844	1844	1844	1844	4
515	20240722	102500	733549955	1843	1843	1844	1843	647
516	20240722	102400	732357527	1843	1844	1844	1843	885
517	20240722	102300	730726166	1844	1844	1844	1842	1468
518	20240722	102200	728019963	1844	1845	1845	1844	862
519	20240722	102100	726429636	1846	1846	1846	1846	489
520	20240722	102000	725526942	1845	1845	1845	1845	201
521	20240722	101900	725156097	1845	1845	1845	1845	358
522	20240722	101800	724495587	1845	1844	1845	1844	1643
523	20240722	101700	721464254	1845	1844	1845	1844	500
524	20240722	101600	720541820	1844	1848	1848	1844	4753
525	20240722	101500	711766612	1848	1848	1848	1848	201
526	20240722	101400	711395164	1848	1848	1849	1848	1543
527	20240722	101300	708543230	1848	1852	1852	1848	608
528	20240722	101200	707418349	1851	1851	1851	1851	2
529	20240722	101100	707414647	1850	1850	1850	1849	757
530	20240722	101000	706014205	1850	1851	1851	1850	4313
531	20240722	100900	698032046	1852	1855	1855	1852	5966
532	20240722	100800	686966972	1855	1855	1860	1855	232
533	20240722	100700	686535467	1854	1854	1854	1854	1200
534	20240722	100600	684310667	1854	1853	1854	1853	83
535	20240722	100500	684156867	1853	1853	1853	1853	1
536	20240722	100400	684155014	1853	1853	1853	1853	643
537	20240722	100300	682963535	1853	1853	1854	1853	5
538	20240722	100200	682954269	1853	1855	1860	1853	6705
539	20240722	100100	670514667	1855	1852	1860	1852	5688
540	20240722	100000	659941278	1855	1850	1855	1850	127
541	20240722	095900	659706322	1849	1844	1850	1844	4099
542	20240722	095800	652131811	1844	1839	1844	1839	586
543	20240722	095700	651053824	1843	1835	1843	1835	136
544	20240722	095600	650803404	1834	1830	1834	1830	19
545	20240722	095500	650768612	1834	1830	1834	1827	4413
546	20240722	095400	642693076	1827	1832	1833	1821	7961
547	20240722	095300	628139232	1832	1836	1836	1832	3844
548	20240722	095200	621091219	1839	1832	1839	1832	723
549	20240722	095100	619764870	1839	1848	1848	1830	26522
550	20240722	095000	570949677	1848	1848	1849	1848	1635
551	20240722	094900	567928147	1850	1852	1852	1848	7600
552	20240722	094800	553864544	1852	1853	1853	1852	1869
553	20240722	094700	550403056	1853	1860	1860	1853	6287
554	20240722	094600	538747470	1853	1853	1860	1853	1849
555	20240722	094500	535310659	1853	1852	1860	1851	2305
556	20240722	094400	531038621	1852	1852	1852	1852	504
557	20240722	094300	530105213	1852	1851	1860	1850	3625
558	20240722	094200	523397448	1851	1859	1860	1850	4332
559	20240722	094100	515380518	1852	1851	1858	1849	22591
560	20240722	094000	473579046	1855	1851	1855	1846	16055
561	20240722	093900	443893176	1855	1868	1868	1846	25964
562	20240722	093800	395585920	1868	1870	1870	1866	9057
563	20240722	093700	378655336	1870	1881	1881	1869	19986
564	20240722	093600	341220461	1880	1881	1883	1880	372
565	20240722	093500	340520147	1880	1875	1883	1875	7423
566	20240722	093400	326594105	1875	1883	1883	1875	23581
567	20240722	093300	282288243	1884	1886	1886	1883	5022
568	20240722	093200	272825382	1886	1889	1889	1886	4045
569	20240722	093100	265190271	1889	1891	1896	1889	4359
570	20240722	093000	256947246	1897	1901	1901	1891	10670
571	20240722	092900	236704014	1901	1907	1907	1901	3650
572	20240722	092800	229758041	1919	1924	1933	1908	23176
573	20240722	092700	185438201	1934	1934	1934	1934	0
574	20240722	092600	185438201	1934	1919	1934	1919	214
575	20240722	092500	185024606	1917	1920	1938	1917	537
576	20240722	092400	183994911	1919	1919	1935	1916	4787
577	20240722	092300	174784827	1919	1924	1924	1919	2383
578	20240722	092200	170205619	1924	1923	1935	1922	344
579	20240722	092100	169544094	1923	1935	1935	1923	4006
580	20240722	092000	161813298	1935	1933	1940	1933	4770
581	20240722	091900	152567614	1938	1935	1938	1932	3388
582	20240722	091800	146009819	1935	1927	1938	1925	8624
583	20240722	091700	129371754	1927	1925	1927	1925	734
584	20240722	091600	127958800	1927	1927	1927	1927	2
585	20240722	091500	127954946	1918	1925	1927	1918	9379
586	20240722	091400	109952541	1918	1928	1928	1918	1141
587	20240722	091300	107758600	1928	1928	1928	1928	1
588	20240722	091200	107756672	1929	1929	1929	1929	1270
589	20240722	091100	105306842	1930	1916	1930	1916	2378
590	20240722	091000	100749282	1911	1911	1916	1911	1552
591	20240722	090900	97779393	1911	1911	1912	1911	3853
592	20240722	090800	90415695	1911	1908	1911	1908	1347
593	20240722	090700	87842478	1908	1915	1915	1908	51
594	20240722	090600	87744820	1915	1909	1915	1909	1251
595	20240722	090500	85356655	1909	1909	1909	1901	3694
596	20240722	090400	78321829	1901	1892	1909	1892	1605
597	20240722	090300	75270717	1909	1905	1909	1890	4116
598	20240722	090200	67483198	1887	1917	1917	1887	6016
599	20240722	090100	56057346	1918	1910	1918	1900	6166
600	20240722	090000	44316477	1911	1931	1931	1911	22789