KissMeData/079950/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195000	44780319	922	922	922	922	52
3	20240722	194900	44780319	922	922	922	922	0
4	20240722	194800	44780319	922	922	922	922	0
5	20240722	194700	44780319	922	922	922	922	0
6	20240722	194600	44780319	922	922	922	922	0
7	20240722	194500	44780319	922	922	922	922	0
8	20240722	194400	44780319	922	922	922	922	0
9	20240722	194300	44780319	922	922	922	922	0
10	20240722	194200	44780319	922	922	922	922	0
11	20240722	194100	44780319	922	922	922	922	0
12	20240722	194000	44780319	922	922	922	922	0
13	20240722	193900	44780319	922	922	922	922	0
14	20240722	193800	44780319	922	922	922	922	0
15	20240722	193700	44780319	922	922	922	922	0
16	20240722	193600	44780319	922	922	922	922	0
17	20240722	193500	44780319	922	922	922	922	0
18	20240722	193400	44780319	922	922	922	922	0
19	20240722	193300	44780319	922	922	922	922	0
20	20240722	193200	44780319	922	922	922	922	0
21	20240722	193100	44780319	922	922	922	922	0
22	20240722	193000	44780319	922	922	922	922	0
23	20240722	192900	44780319	922	922	922	922	0
24	20240722	192800	44780319	922	922	922	922	0
25	20240722	192700	44780319	922	922	922	922	0
26	20240722	192600	44780319	922	922	922	922	0
27	20240722	192500	44780319	922	922	922	922	0
28	20240722	192400	44780319	922	922	922	922	0
29	20240722	192300	44780319	922	922	922	922	0
30	20240722	192200	44780319	922	922	922	922	0
31	20240722	192100	44780319	922	922	922	922	0
32	20240722	192000	44780319	922	922	922	922	52
33	20240722	191900	44780319	922	922	922	922	0
34	20240722	191800	44780319	922	922	922	922	0
35	20240722	191700	44780319	922	922	922	922	0
36	20240722	191600	44780319	922	922	922	922	0
37	20240722	191500	44780319	922	922	922	922	0
38	20240722	191400	44780319	922	922	922	922	0
39	20240722	191300	44780319	922	922	922	922	0
40	20240722	191200	44780319	922	922	922	922	0
41	20240722	191100	44780319	922	922	922	922	0
42	20240722	191000	44780319	922	922	922	922	0
43	20240722	190900	44780319	922	922	922	922	0
44	20240722	190800	44780319	922	922	922	922	0
45	20240722	190700	44780319	922	922	922	922	0
46	20240722	190600	44780319	922	922	922	922	0
47	20240722	190500	44780319	922	922	922	922	0
48	20240722	190400	44780319	922	922	922	922	0
49	20240722	190300	44780319	922	922	922	922	0
50	20240722	190200	44780319	922	922	922	922	0
51	20240722	190100	44780319	922	922	922	922	0
52	20240722	190000	44780319	922	922	922	922	0
53	20240722	185900	44780319	922	922	922	922	0
54	20240722	185800	44780319	922	922	922	922	0
55	20240722	185700	44780319	922	922	922	922	0
56	20240722	185600	44780319	922	922	922	922	0
57	20240722	185500	44780319	922	922	922	922	0
58	20240722	185400	44780319	922	922	922	922	0
59	20240722	185300	44780319	922	922	922	922	0
60	20240722	185200	44780319	922	922	922	922	0
61	20240722	185100	44780319	922	922	922	922	0
62	20240722	185000	44780319	922	922	922	922	52
63	20240722	184900	44780319	922	922	922	922	0
64	20240722	184800	44780319	922	922	922	922	0
65	20240722	184700	44780319	922	922	922	922	0
66	20240722	184600	44780319	922	922	922	922	0
67	20240722	184500	44780319	922	922	922	922	0
68	20240722	184400	44780319	922	922	922	922	0
69	20240722	184300	44780319	922	922	922	922	0
70	20240722	184200	44780319	922	922	922	922	0
71	20240722	184100	44780319	922	922	922	922	0
72	20240722	184000	44780319	922	922	922	922	0
73	20240722	183900	44780319	922	922	922	922	0
74	20240722	183800	44780319	922	922	922	922	0
75	20240722	183700	44780319	922	922	922	922	0
76	20240722	183600	44780319	922	922	922	922	0
77	20240722	183500	44780319	922	922	922	922	0
78	20240722	183400	44780319	922	922	922	922	0
79	20240722	183300	44780319	922	922	922	922	0
80	20240722	183200	44780319	922	922	922	922	0
81	20240722	183100	44780319	922	922	922	922	0
82	20240722	183000	44780319	922	922	922	922	0
83	20240722	182900	44780319	922	922	922	922	0
84	20240722	182800	44780319	922	922	922	922	0
85	20240722	182700	44780319	922	922	922	922	0
86	20240722	182600	44780319	922	922	922	922	0
87	20240722	182500	44780319	922	922	922	922	0
88	20240722	182400	44780319	922	922	922	922	0
89	20240722	182300	44780319	922	922	922	922	0
90	20240722	182200	44780319	922	922	922	922	0
91	20240722	182100	44780319	922	922	922	922	0
92	20240722	182000	44780319	922	922	922	922	52
93	20240722	181900	44780319	922	922	922	922	0
94	20240722	181800	44780319	922	922	922	922	0
95	20240722	181700	44780319	922	922	922	922	0
96	20240722	181600	44780319	922	922	922	922	0
97	20240722	181500	44780319	922	922	922	922	0
98	20240722	181400	44780319	922	922	922	922	0
99	20240722	181300	44780319	922	922	922	922	0
100	20240722	181200	44780319	922	922	922	922	0
101	20240722	181100	44780319	922	922	922	922	0
102	20240722	181000	44780319	922	922	922	922	0
103	20240722	180900	44780319	922	922	922	922	0
104	20240722	180800	44780319	922	922	922	922	0
105	20240722	180700	44780319	922	922	922	922	0
106	20240722	180600	44780319	922	922	922	922	0
107	20240722	180500	44780319	922	922	922	922	0
108	20240722	180400	44780319	922	922	922	922	0
109	20240722	180300	44780319	922	922	922	922	0
110	20240722	180200	44780319	922	922	922	922	0
111	20240722	180100	44780319	922	922	922	922	0
112	20240722	180000	44780319	922	922	922	922	0
113	20240722	175900	44780319	922	922	922	922	0
114	20240722	175800	44780319	922	922	922	922	0
115	20240722	175700	44780319	922	922	922	922	0
116	20240722	175600	44780319	922	922	922	922	0
117	20240722	175500	44780319	922	922	922	922	0
118	20240722	175400	44780319	922	922	922	922	0
119	20240722	175300	44780319	922	922	922	922	0
120	20240722	175200	44780319	922	922	922	922	0
121	20240722	175100	44780319	922	922	922	922	0
122	20240722	175000	44780319	922	922	922	922	52
123	20240722	174900	44780319	922	922	922	922	0
124	20240722	174800	44780319	922	922	922	922	0
125	20240722	174700	44780319	922	922	922	922	0
126	20240722	174600	44780319	922	922	922	922	0
127	20240722	174500	44780319	922	922	922	922	0
128	20240722	174400	44780319	922	922	922	922	0
129	20240722	174300	44780319	922	922	922	922	0
130	20240722	174200	44780319	922	922	922	922	0
131	20240722	174100	44780319	922	922	922	922	0
132	20240722	174000	44780319	922	922	922	922	0
133	20240722	173900	44780319	922	922	922	922	0
134	20240722	173800	44780319	922	922	922	922	0
135	20240722	173700	44780319	922	922	922	922	0
136	20240722	173600	44780319	922	922	922	922	0
137	20240722	173500	44780319	922	922	922	922	0
138	20240722	173400	44780319	922	922	922	922	0
139	20240722	173300	44780319	922	922	922	922	0
140	20240722	173200	44780319	922	922	922	922	0
141	20240722	173100	44780319	922	922	922	922	0
142	20240722	173000	44780319	922	922	922	922	0
143	20240722	172900	44780319	922	922	922	922	0
144	20240722	172800	44780319	922	922	922	922	0
145	20240722	172700	44780319	922	922	922	922	0
146	20240722	172600	44780319	922	922	922	922	0
147	20240722	172500	44780319	922	922	922	922	0
148	20240722	172400	44780319	922	922	922	922	0
149	20240722	172300	44780319	922	922	922	922	0
150	20240722	172200	44780319	922	922	922	922	0
151	20240722	172100	44780319	922	922	922	922	0
152	20240722	172000	44780319	922	922	922	922	52
153	20240722	171900	44780319	922	922	922	922	0
154	20240722	171800	44780319	922	922	922	922	0
155	20240722	171700	44780319	922	922	922	922	0
156	20240722	171600	44780319	922	922	922	922	0
157	20240722	171500	44780319	922	922	922	922	0
158	20240722	171400	44780319	922	922	922	922	0
159	20240722	171300	44780319	922	922	922	922	0
160	20240722	171200	44780319	922	922	922	922	0
161	20240722	171100	44780319	922	922	922	922	0
162	20240722	171000	44780319	922	922	922	922	0
163	20240722	170900	44780319	922	922	922	922	0
164	20240722	170800	44780319	922	922	922	922	0
165	20240722	170700	44780319	922	922	922	922	0
166	20240722	170600	44780319	922	922	922	922	0
167	20240722	170500	44780319	922	922	922	922	0
168	20240722	170400	44780319	922	922	922	922	0
169	20240722	170300	44780319	922	922	922	922	0
170	20240722	170200	44780319	922	922	922	922	0
171	20240722	170100	44780319	922	922	922	922	0
172	20240722	170000	44780319	922	922	922	922	0
173	20240722	165900	44780319	922	922	922	922	0
174	20240722	165800	44780319	922	922	922	922	0
175	20240722	165700	44780319	922	922	922	922	0
176	20240722	165600	44780319	922	922	922	922	0
177	20240722	165500	44780319	922	922	922	922	0
178	20240722	165400	44780319	922	922	922	922	0
179	20240722	165300	44780319	922	922	922	922	0
180	20240722	165200	44780319	922	922	922	922	0
181	20240722	165100	44780319	922	922	922	922	0
182	20240722	165000	44780319	922	922	922	922	52
183	20240722	164900	44780319	922	922	922	922	0
184	20240722	164800	44780319	922	922	922	922	0
185	20240722	164700	44780319	922	922	922	922	0
186	20240722	164600	44780319	922	922	922	922	0
187	20240722	164500	44780319	922	922	922	922	0
188	20240722	164400	44780319	922	922	922	922	0
189	20240722	164300	44780319	922	922	922	922	0
190	20240722	164200	44780319	922	922	922	922	0
191	20240722	164100	44780319	922	922	922	922	0
192	20240722	164000	44780319	922	922	922	922	0
193	20240722	163900	44780319	922	922	922	922	0
194	20240722	163800	44780319	922	922	922	922	0
195	20240722	163700	44780319	922	922	922	922	0
196	20240722	163600	44780319	922	922	922	922	0
197	20240722	163500	44780319	922	922	922	922	0
198	20240722	163400	44780319	922	922	922	922	0
199	20240722	163300	44780319	922	922	922	922	0
200	20240722	163200	44780319	922	922	922	922	0
201	20240722	163100	44780319	922	922	922	922	0
202	20240722	163000	44780319	922	922	922	922	0
203	20240722	162900	44780319	922	922	922	922	0
204	20240722	162800	44780319	922	922	922	922	0
205	20240722	162700	44780319	922	922	922	922	0
206	20240722	162600	44780319	922	922	922	922	0
207	20240722	162500	44780319	922	922	922	922	0
208	20240722	162400	44780319	922	922	922	922	0
209	20240722	162300	44780319	922	922	922	922	0
210	20240722	162200	44780319	922	922	922	922	0
211	20240722	162100	44780319	922	922	922	922	0
212	20240722	162000	44780319	922	922	922	922	52
213	20240722	161900	44780319	922	922	922	922	0
214	20240722	161800	44780319	922	922	922	922	0
215	20240722	161700	44780319	922	922	922	922	0
216	20240722	161600	44780319	922	922	922	922	0
217	20240722	161500	44780319	922	922	922	922	0
218	20240722	161400	44780319	922	922	922	922	0
219	20240722	161300	44780319	922	922	922	922	0
220	20240722	161200	44780319	922	922	922	922	0
221	20240722	161100	44780319	922	922	922	922	0
222	20240722	161000	44780319	922	922	922	922	0
223	20240722	160900	44780319	922	922	922	922	0
224	20240722	160800	44780319	922	922	922	922	0
225	20240722	160700	44780319	922	922	922	922	0
226	20240722	160600	44780319	922	922	922	922	0
227	20240722	160500	44780319	922	922	922	922	0
228	20240722	160400	44780319	922	922	922	922	0
229	20240722	160300	44780319	922	922	922	922	0
230	20240722	160200	44780319	922	922	922	922	0
231	20240722	160100	44780319	922	922	922	922	0
232	20240722	160000	44780319	922	922	922	922	0
233	20240722	155900	44780319	922	922	922	922	0
234	20240722	155800	44780319	922	922	922	922	0
235	20240722	155700	44780319	922	922	922	922	0
236	20240722	155600	44780319	922	922	922	922	0
237	20240722	155500	44780319	922	922	922	922	0
238	20240722	155400	44780319	922	922	922	922	0
239	20240722	155300	44780319	922	922	922	922	0
240	20240722	155200	44780319	922	922	922	922	0
241	20240722	155100	44780319	922	922	922	922	0
242	20240722	155000	44780319	922	922	922	922	52
243	20240722	154900	44780319	922	922	922	922	0
244	20240722	154800	44780319	922	922	922	922	0
245	20240722	154700	44780319	922	922	922	922	0
246	20240722	154600	44780319	922	922	922	922	0
247	20240722	154500	44780319	922	922	922	922	0
248	20240722	154400	44780319	922	922	922	922	0
249	20240722	154300	44780319	922	922	922	922	0
250	20240722	154200	44780319	922	922	922	922	0
251	20240722	154100	44780319	922	922	922	922	0
252	20240722	154000	44780319	922	922	922	922	0
253	20240722	153900	44780319	922	922	922	922	0
254	20240722	153800	44780319	922	922	922	922	0
255	20240722	153700	44780319	922	922	922	922	0
256	20240722	153600	44780319	922	922	922	922	0
257	20240722	153500	44780319	922	922	922	922	0
258	20240722	153400	44780319	922	922	922	922	0
259	20240722	153300	44780319	922	922	922	922	0
260	20240722	153200	44780319	922	922	922	922	0
261	20240722	153100	44780319	922	922	922	922	0
262	20240722	153000	44780319	922	922	922	922	52
263	20240722	152900	44732375	922	922	922	922	0
264	20240722	152800	44732375	922	922	922	922	0
265	20240722	152700	44732375	922	922	922	922	0
266	20240722	152600	44732375	922	922	922	922	0
267	20240722	152500	44732375	922	922	922	922	0
268	20240722	152400	44732375	922	922	922	922	0
269	20240722	152300	44732375	922	922	922	922	0
270	20240722	152200	44732375	922	922	922	922	0
271	20240722	152100	44732375	922	922	922	922	0
272	20240722	152000	44732375	922	922	922	922	0
273	20240722	151900	44732375	922	922	922	922	0
274	20240722	151800	44732375	922	922	922	922	0
275	20240722	151700	44732375	922	919	922	919	2484
276	20240722	151600	42445994	919	919	919	919	0
277	20240722	151500	42445994	919	919	919	919	9
278	20240722	151400	42437723	919	918	919	918	13
279	20240722	151300	42425788	919	919	919	919	236
280	20240722	151200	42208904	919	919	919	919	0
281	20240722	151100	42208904	919	919	919	919	0
282	20240722	151000	42208904	919	919	919	919	0
283	20240722	150900	42208904	919	919	919	919	23
284	20240722	150800	42187767	919	919	919	919	5
285	20240722	150700	42183172	919	919	919	919	110
286	20240722	150600	42082082	919	919	919	919	0
287	20240722	150500	42082082	919	919	919	919	0
288	20240722	150400	42082082	919	919	919	919	0
289	20240722	150300	42082082	919	919	919	919	0
290	20240722	150200	42082082	919	919	919	919	0
291	20240722	150100	42082082	919	919	919	919	0
292	20240722	150000	42082082	919	919	919	919	0
293	20240722	145900	42082082	919	919	919	919	3
294	20240722	145800	42079325	919	919	919	919	0
295	20240722	145700	42079325	919	919	919	919	0
296	20240722	145600	42079325	919	919	919	919	0
297	20240722	145500	42079325	919	919	919	919	0
298	20240722	145400	42079325	919	919	919	919	0
299	20240722	145300	42079325	919	919	919	919	0
300	20240722	145200	42079325	919	919	919	919	0
301	20240722	145100	42079325	919	919	919	919	0
302	20240722	145000	42079325	919	919	919	919	0
303	20240722	144900	42079325	919	919	919	919	0
304	20240722	144800	42079325	919	919	919	919	0
305	20240722	144700	42079325	919	919	919	919	38
306	20240722	144600	42044403	920	920	920	920	0
307	20240722	144500	42044403	920	920	920	920	0
308	20240722	144400	42044403	920	920	920	920	0
309	20240722	144300	42044403	920	920	920	920	0
310	20240722	144200	42044403	920	920	920	920	0
311	20240722	144100	42044403	920	921	921	920	1047
312	20240722	144000	41081138	921	921	921	921	0
313	20240722	143900	41081138	921	921	921	921	2
314	20240722	143800	41079296	921	921	921	921	0
315	20240722	143700	41079296	921	921	921	921	222
316	20240722	143600	40874834	922	922	922	922	0
317	20240722	143500	40874834	922	922	922	922	56
318	20240722	143400	40823202	922	922	922	922	0
319	20240722	143300	40823202	922	922	922	922	0
320	20240722	143200	40823202	922	922	922	922	0
321	20240722	143100	40823202	922	922	922	922	0
322	20240722	143000	40823202	922	922	922	922	55
323	20240722	142900	40772492	922	922	922	922	0
324	20240722	142800	40772492	922	922	922	922	0
325	20240722	142700	40772492	922	922	922	922	0
326	20240722	142600	40772492	922	922	922	922	0
327	20240722	142500	40772492	922	922	922	922	0
328	20240722	142400	40772492	922	922	922	922	0
329	20240722	142300	40772492	922	922	922	922	0
330	20240722	142200	40772492	922	922	922	922	0
331	20240722	142100	40772492	922	922	922	922	0
332	20240722	142000	40772492	922	922	922	922	0
333	20240722	141900	40772492	922	922	922	922	0
334	20240722	141800	40772492	922	922	922	922	0
335	20240722	141700	40772492	922	922	922	922	4350
336	20240722	141600	36761792	922	922	922	922	0
337	20240722	141500	36761792	922	922	922	922	0
338	20240722	141400	36761792	922	922	922	922	0
339	20240722	141300	36761792	922	922	922	922	0
340	20240722	141200	36761792	922	922	922	922	0
341	20240722	141100	36761792	922	922	922	922	0
342	20240722	141000	36761792	922	922	922	922	0
343	20240722	140900	36761792	922	922	922	922	0
344	20240722	140800	36761792	922	922	922	922	0
345	20240722	140700	36761792	922	922	922	922	0
346	20240722	140600	36761792	922	922	922	922	5423
347	20240722	140500	31761786	922	922	922	922	0
348	20240722	140400	31761786	922	922	922	922	48
349	20240722	140300	31717530	922	922	922	922	3
350	20240722	140200	31714764	921	921	921	921	0
351	20240722	140100	31714764	921	921	921	921	178
352	20240722	140000	31550826	922	922	922	922	0
353	20240722	135900	31550826	922	922	922	922	0
354	20240722	135800	31550826	922	922	922	922	0
355	20240722	135700	31550826	922	922	922	922	0
356	20240722	135600	31550826	922	922	922	922	0
357	20240722	135500	31550826	922	922	922	922	0
358	20240722	135400	31550826	922	922	922	922	0
359	20240722	135300	31550826	922	922	922	922	0
360	20240722	135200	31550826	922	922	922	922	0
361	20240722	135100	31550826	922	922	922	922	500
362	20240722	135000	31089826	922	922	922	922	0
363	20240722	134900	31089826	922	922	922	922	50
364	20240722	134800	31043726	922	922	922	922	0
365	20240722	134700	31043726	922	922	922	922	0
366	20240722	134600	31043726	922	922	922	922	0
367	20240722	134500	31043726	922	922	922	922	0
368	20240722	134400	31043726	922	922	922	922	0
369	20240722	134300	31043726	922	922	922	922	0
370	20240722	134200	31043726	922	922	922	922	0
371	20240722	134100	31043726	922	922	922	922	0
372	20240722	134000	31043726	922	922	922	922	0
373	20240722	133900	31043726	922	922	922	922	0
374	20240722	133800	31043726	922	922	922	922	0
375	20240722	133700	31043726	922	922	922	922	0
376	20240722	133600	31043726	922	922	922	922	0
377	20240722	133500	31043726	922	922	922	922	0
378	20240722	133400	31043726	922	922	922	922	0
379	20240722	133300	31043726	922	922	922	922	0
380	20240722	133200	31043726	922	922	922	922	0
381	20240722	133100	31043726	922	922	922	922	0
382	20240722	133000	31043726	922	922	922	922	0
383	20240722	132900	31043726	922	922	922	922	0
384	20240722	132800	31043726	922	922	922	922	0
385	20240722	132700	31043726	922	922	922	922	0
386	20240722	132600	31043726	922	922	922	922	0
387	20240722	132500	31043726	922	922	922	922	0
388	20240722	132400	31043726	922	922	922	922	0
389	20240722	132300	31043726	922	922	922	922	0
390	20240722	132200	31043726	922	922	922	922	0
391	20240722	132100	31043726	922	922	922	922	0
392	20240722	132000	31043726	922	922	922	922	0
393	20240722	131900	31043726	922	922	922	922	0
394	20240722	131800	31043726	922	922	922	922	0
395	20240722	131700	31043726	922	922	922	922	0
396	20240722	131600	31043726	922	922	922	922	0
397	20240722	131500	31043726	922	922	922	922	0
398	20240722	131400	31043726	922	922	922	922	0
399	20240722	131300	31043726	922	922	922	922	0
400	20240722	131200	31043726	922	922	922	922	0
401	20240722	131100	31043726	922	922	922	922	15
402	20240722	131000	31029896	922	922	922	922	0
403	20240722	130900	31029896	922	922	922	922	0
404	20240722	130800	31029896	922	922	922	922	0
405	20240722	130700	31029896	922	922	922	922	0
406	20240722	130600	31029896	922	922	922	922	0
407	20240722	130500	31029896	922	922	922	922	12
408	20240722	130400	31018832	922	922	922	922	0
409	20240722	130300	31018832	922	922	922	922	0
410	20240722	130200	31018832	922	922	922	922	0
411	20240722	130100	31018832	922	922	922	922	0
412	20240722	130000	31018832	922	922	922	922	0
413	20240722	125900	31018832	922	922	922	922	0
414	20240722	125800	31018832	922	922	922	922	0
415	20240722	125700	31018832	922	922	922	922	0
416	20240722	125600	31018832	922	922	922	922	0
417	20240722	125500	31018832	922	922	922	922	0
418	20240722	125400	31018832	922	922	922	922	0
419	20240722	125300	31018832	922	922	922	922	0
420	20240722	125200	31018832	922	922	922	922	1000
421	20240722	125100	30096832	922	922	922	922	500
422	20240722	125000	29635832	922	922	922	922	0
423	20240722	124900	29635832	922	922	922	922	0
424	20240722	124800	29635832	922	922	922	922	0
425	20240722	124700	29635832	922	922	922	922	0
426	20240722	124600	29635832	922	922	922	922	0
427	20240722	124500	29635832	922	922	922	922	0
428	20240722	124400	29635832	922	922	922	922	0
429	20240722	124300	29635832	922	922	922	922	0
430	20240722	124200	29635832	922	922	922	922	0
431	20240722	124100	29635832	922	922	922	922	1
432	20240722	124000	29634910	921	921	921	921	0
433	20240722	123900	29634910	921	921	921	921	0
434	20240722	123800	29634910	921	921	921	921	0
435	20240722	123700	29634910	921	921	921	921	0
436	20240722	123600	29634910	921	921	921	921	50
437	20240722	123500	29588860	922	922	922	922	0
438	20240722	123400	29588860	922	922	922	922	0
439	20240722	123300	29588860	922	922	922	922	0
440	20240722	123200	29588860	922	922	922	922	0
441	20240722	123100	29588860	922	922	922	922	0
442	20240722	123000	29588860	922	922	922	922	2764
443	20240722	122900	27040452	922	922	922	922	0
444	20240722	122800	27040452	922	922	922	922	0
445	20240722	122700	27040452	922	922	922	922	0
446	20240722	122600	27040452	922	922	922	922	0
447	20240722	122500	27040452	922	922	922	922	1
448	20240722	122400	27039530	921	921	921	921	0
449	20240722	122300	27039530	921	921	921	921	0
450	20240722	122200	27039530	921	921	921	921	72
451	20240722	122100	26973218	922	922	922	922	0
452	20240722	122000	26973218	922	922	922	922	0
453	20240722	121900	26973218	922	922	922	922	0
454	20240722	121800	26973218	922	922	922	922	0
455	20240722	121700	26973218	922	922	922	922	0
456	20240722	121600	26973218	922	922	922	922	0
457	20240722	121500	26973218	922	922	922	922	0
458	20240722	121400	26973218	922	922	922	922	0
459	20240722	121300	26973218	922	922	922	922	3
460	20240722	121200	26970452	922	922	922	922	0
461	20240722	121100	26970452	922	922	922	922	0
462	20240722	121000	26970452	922	922	922	922	4338
463	20240722	120900	22970816	922	922	922	922	0
464	20240722	120800	22970816	922	922	922	922	0
465	20240722	120700	22970816	922	922	922	922	0
466	20240722	120600	22970816	922	922	922	922	0
467	20240722	120500	22970816	922	922	922	922	0
468	20240722	120400	22970816	922	922	922	922	0
469	20240722	120300	22970816	922	922	922	922	0
470	20240722	120200	22970816	922	922	922	922	0
471	20240722	120100	22970816	922	922	922	922	0
472	20240722	120000	22970816	922	922	922	922	0
473	20240722	115900	22970816	922	922	922	922	55
474	20240722	115800	22920106	921	921	921	921	10
475	20240722	115700	22910896	922	922	922	922	0
476	20240722	115600	22910896	922	922	922	922	0
477	20240722	115500	22910896	922	922	922	922	0
478	20240722	115400	22910896	922	922	922	922	0
479	20240722	115300	22910896	922	922	922	922	0
480	20240722	115200	22910896	922	922	922	922	0
481	20240722	115100	22910896	922	922	922	922	0
482	20240722	115000	22910896	922	922	922	922	0
483	20240722	114900	22910896	922	922	922	922	50
484	20240722	114800	22864796	922	922	922	922	0
485	20240722	114700	22864796	922	922	922	922	0
486	20240722	114600	22864796	922	922	922	922	0
487	20240722	114500	22864796	922	922	922	922	0
488	20240722	114400	22864796	922	922	922	922	0
489	20240722	114300	22864796	922	922	922	922	0
490	20240722	114200	22864796	922	922	922	922	0
491	20240722	114100	22864796	922	922	922	922	0
492	20240722	114000	22864796	922	922	922	922	0
493	20240722	113900	22864796	922	922	922	922	0
494	20240722	113800	22864796	922	922	922	922	0
495	20240722	113700	22864796	922	922	922	922	0
496	20240722	113600	22864796	922	922	922	922	0
497	20240722	113500	22864796	922	922	922	922	0
498	20240722	113400	22864796	922	922	922	922	0
499	20240722	113300	22864796	922	922	922	922	0
500	20240722	113200	22864796	922	922	922	922	0
501	20240722	113100	22864796	922	922	922	922	0
502	20240722	113000	22864796	922	922	922	922	0
503	20240722	112900	22864796	922	922	922	922	0
504	20240722	112800	22864796	922	922	922	922	0
505	20240722	112700	22864796	922	922	922	922	0
506	20240722	112600	22864796	922	922	922	922	0
507	20240722	112500	22864796	922	922	922	922	0
508	20240722	112400	22864796	922	922	922	922	0
509	20240722	112300	22864796	922	922	922	922	0
510	20240722	112200	22864796	922	922	922	922	108
511	20240722	112100	22765220	922	922	922	922	0
512	20240722	112000	22765220	922	922	922	922	0
513	20240722	111900	22765220	922	922	922	922	0
514	20240722	111800	22765220	922	922	922	922	0
515	20240722	111700	22765220	922	922	922	922	70
516	20240722	111600	22700680	922	922	922	922	0
517	20240722	111500	22700680	922	922	922	922	0
518	20240722	111400	22700680	922	922	922	922	0
519	20240722	111300	22700680	922	922	922	922	0
520	20240722	111200	22700680	922	922	922	922	0
521	20240722	111100	22700680	922	922	922	922	0
522	20240722	111000	22700680	922	922	922	922	0
523	20240722	110900	22700680	922	922	922	922	0
524	20240722	110800	22700680	922	922	922	922	0
525	20240722	110700	22700680	922	922	922	922	0
526	20240722	110600	22700680	922	922	922	922	0
527	20240722	110500	22700680	922	922	922	922	0
528	20240722	110400	22700680	922	922	922	922	0
529	20240722	110300	22700680	922	922	922	922	19
530	20240722	110200	22683162	922	922	922	922	0
531	20240722	110100	22683162	922	922	922	922	0
532	20240722	110000	22683162	922	922	922	922	5
533	20240722	105900	22678552	921	921	921	921	0
534	20240722	105800	22678552	921	921	921	921	0
535	20240722	105700	22678552	921	921	921	921	1500
536	20240722	105600	21297052	922	922	922	922	0
537	20240722	105500	21297052	922	922	922	922	0
538	20240722	105400	21297052	922	922	922	922	0
539	20240722	105300	21297052	922	922	922	922	0
540	20240722	105200	21297052	922	922	922	922	0
541	20240722	105100	21297052	922	922	922	922	0
542	20240722	105000	21297052	922	922	922	922	0
543	20240722	104900	21297052	922	922	922	922	0
544	20240722	104800	21297052	922	922	922	922	0
545	20240722	104700	21297052	922	922	922	922	0
546	20240722	104600	21297052	922	922	922	922	0
547	20240722	104500	21297052	922	922	922	922	0
548	20240722	104400	21297052	922	922	922	922	0
549	20240722	104300	21297052	922	922	922	922	0
550	20240722	104200	21297052	922	922	922	922	5013
551	20240722	104100	16675066	922	922	922	922	0
552	20240722	104000	16675066	922	922	922	922	0
553	20240722	103900	16675066	922	922	922	922	19
554	20240722	103800	16657548	922	922	922	922	29
555	20240722	103700	16630810	922	922	922	922	0
556	20240722	103600	16630810	922	922	922	922	0
557	20240722	103500	16630810	922	922	922	922	0
558	20240722	103400	16630810	922	922	922	922	2
559	20240722	103300	16628966	921	921	921	921	0
560	20240722	103200	16628966	921	921	921	921	0
561	20240722	103100	16628966	921	921	921	921	0
562	20240722	103000	16628966	921	921	921	921	0
563	20240722	102900	16628966	921	921	921	921	0
564	20240722	102800	16628966	921	921	921	921	0
565	20240722	102700	16628966	921	921	921	921	0
566	20240722	102600	16628966	921	921	921	921	0
567	20240722	102500	16628966	921	921	921	921	1
568	20240722	102400	16628045	922	922	922	922	0
569	20240722	102300	16628045	922	922	922	922	2
570	20240722	102200	16626201	922	922	922	922	5
571	20240722	102100	16621591	922	922	922	922	2035
572	20240722	102000	14745321	922	922	922	922	0
573	20240722	101900	14745321	922	922	922	922	0
574	20240722	101800	14745321	922	922	922	922	0
575	20240722	101700	14745321	922	922	922	922	0
576	20240722	101600	14745321	922	922	922	922	0
577	20240722	101500	14745321	922	922	922	922	2
578	20240722	101400	14743477	922	922	922	922	0
579	20240722	101300	14743477	922	922	922	922	0
580	20240722	101200	14743477	922	922	922	922	0
581	20240722	101100	14743477	922	922	922	922	0
582	20240722	101000	14743477	922	922	922	922	0
583	20240722	100900	14743477	922	922	922	922	0
584	20240722	100800	14743477	922	922	922	922	1
585	20240722	100700	14742555	922	922	922	922	0
586	20240722	100600	14742555	922	922	922	922	764
587	20240722	100500	14038147	922	922	922	922	1030
588	20240722	100400	13088487	922	922	922	922	930
589	20240722	100300	12231027	922	922	922	922	2000
590	20240722	100200	10387027	922	922	922	922	0
591	20240722	100100	10387027	922	922	922	922	0
592	20240722	100000	10387027	922	922	922	922	0
593	20240722	095900	10387027	922	922	922	922	0
594	20240722	095800	10387027	922	922	922	922	0
595	20240722	095700	10387027	922	922	922	922	0
596	20240722	095600	10387027	922	922	922	922	0
597	20240722	095500	10387027	922	922	922	922	0
598	20240722	095400	10387027	922	922	922	922	0
599	20240722	095300	10387027	922	922	922	922	1
600	20240722	095200	10386105	916	916	916	916	0
601	20240722	095100	10386105	916	916	916	916	0
602	20240722	095000	10386105	916	916	916	916	0
603	20240722	094900	10386105	916	916	916	916	0
604	20240722	094800	10386105	916	920	920	916	1116
605	20240722	094700	9363112	922	922	922	922	0
606	20240722	094600	9363112	922	922	922	922	0
607	20240722	094500	9363112	922	922	922	922	0
608	20240722	094400	9363112	922	922	922	922	0
609	20240722	094300	9363112	922	922	922	922	11
610	20240722	094200	9352970	922	922	922	922	0
611	20240722	094100	9352970	922	922	922	922	0
612	20240722	094000	9352970	922	922	922	922	0
613	20240722	093900	9352970	922	922	922	922	0
614	20240722	093800	9352970	922	922	922	922	0
615	20240722	093700	9352970	922	922	922	922	0
616	20240722	093600	9352970	922	922	922	922	0
617	20240722	093500	9352970	922	922	922	922	0
618	20240722	093400	9352970	922	922	922	922	0
619	20240722	093300	9352970	922	922	922	922	0
620	20240722	093200	9352970	922	922	922	922	0
621	20240722	093100	9352970	922	922	922	922	0
622	20240722	093000	9352970	922	922	922	922	4
623	20240722	092900	9349282	922	922	922	922	1001
624	20240722	092800	8426360	922	922	922	922	0
625	20240722	092700	8426360	922	922	922	922	5
626	20240722	092600	8421750	922	922	922	922	0
627	20240722	092500	8421750	922	922	922	922	0
628	20240722	092400	8421750	922	922	922	922	0
629	20240722	092300	8421750	922	922	922	922	0
630	20240722	092200	8421750	922	922	922	922	0
631	20240722	092100	8421750	922	922	922	922	0
632	20240722	092000	8421750	922	922	922	922	0
633	20240722	091900	8421750	922	922	922	922	0
634	20240722	091800	8421750	922	922	922	922	0
635	20240722	091700	8421750	922	922	922	922	0
636	20240722	091600	8421750	922	922	922	922	10
637	20240722	091500	8412530	922	922	922	922	1900
638	20240722	091400	6660730	922	922	922	922	0
639	20240722	091300	6660730	922	922	922	922	6
640	20240722	091200	6655198	922	922	922	922	0
641	20240722	091100	6655198	922	922	922	922	0
642	20240722	091000	6655198	922	922	922	922	0
643	20240722	090900	6655198	922	922	922	922	0
644	20240722	090800	6655198	922	922	922	922	0
645	20240722	090700	6655198	922	922	922	922	220
646	20240722	090600	6452358	922	922	922	922	0
647	20240722	090500	6452358	922	921	922	921	15
648	20240722	090400	6438538	921	921	921	921	278
649	20240722	090300	6182500	922	922	922	922	0
650	20240722	090200	6182500	922	922	922	922	0
651	20240722	090100	6182500	922	921	922	921	443
652	20240722	090000	5774486	922	922	922	922	6263