KissMeData/131180/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	201700	33703326	965	965	965	965	302
3	20240722	201600	33703326	965	965	965	965	0
4	20240722	201500	33703326	965	965	965	965	0
5	20240722	201400	33703326	965	965	965	965	0
6	20240722	201300	33703326	965	965	965	965	0
7	20240722	201200	33703326	965	965	965	965	0
8	20240722	201100	33703326	965	965	965	965	0
9	20240722	201000	33703326	965	965	965	965	0
10	20240722	200900	33703326	965	965	965	965	0
11	20240722	200800	33703326	965	965	965	965	0
12	20240722	200700	33703326	965	965	965	965	0
13	20240722	200600	33703326	965	965	965	965	0
14	20240722	200500	33703326	965	965	965	965	0
15	20240722	200400	33703326	965	965	965	965	0
16	20240722	200300	33703326	965	965	965	965	0
17	20240722	200200	33703326	965	965	965	965	0
18	20240722	200100	33703326	965	965	965	965	0
19	20240722	200000	33703326	965	965	965	965	0
20	20240722	195900	33703326	965	965	965	965	0
21	20240722	195800	33703326	965	965	965	965	0
22	20240722	195700	33703326	965	965	965	965	0
23	20240722	195600	33703326	965	965	965	965	0
24	20240722	195500	33703326	965	965	965	965	0
25	20240722	195400	33703326	965	965	965	965	0
26	20240722	195300	33703326	965	965	965	965	0
27	20240722	195200	33703326	965	965	965	965	0
28	20240722	195100	33703326	965	965	965	965	0
29	20240722	195000	33703326	965	965	965	965	0
30	20240722	194900	33703326	965	965	965	965	0
31	20240722	194800	33703326	965	965	965	965	0
32	20240722	194700	33703326	965	965	965	965	302
33	20240722	194600	33703326	965	965	965	965	0
34	20240722	194500	33703326	965	965	965	965	0
35	20240722	194400	33703326	965	965	965	965	0
36	20240722	194300	33703326	965	965	965	965	0
37	20240722	194200	33703326	965	965	965	965	0
38	20240722	194100	33703326	965	965	965	965	0
39	20240722	194000	33703326	965	965	965	965	0
40	20240722	193900	33703326	965	965	965	965	0
41	20240722	193800	33703326	965	965	965	965	0
42	20240722	193700	33703326	965	965	965	965	0
43	20240722	193600	33703326	965	965	965	965	0
44	20240722	193500	33703326	965	965	965	965	0
45	20240722	193400	33703326	965	965	965	965	0
46	20240722	193300	33703326	965	965	965	965	0
47	20240722	193200	33703326	965	965	965	965	0
48	20240722	193100	33703326	965	965	965	965	0
49	20240722	193000	33703326	965	965	965	965	0
50	20240722	192900	33703326	965	965	965	965	0
51	20240722	192800	33703326	965	965	965	965	0
52	20240722	192700	33703326	965	965	965	965	0
53	20240722	192600	33703326	965	965	965	965	0
54	20240722	192500	33703326	965	965	965	965	0
55	20240722	192400	33703326	965	965	965	965	0
56	20240722	192300	33703326	965	965	965	965	0
57	20240722	192200	33703326	965	965	965	965	0
58	20240722	192100	33703326	965	965	965	965	0
59	20240722	192000	33703326	965	965	965	965	0
60	20240722	191900	33703326	965	965	965	965	0
61	20240722	191800	33703326	965	965	965	965	0
62	20240722	191700	33703326	965	965	965	965	302
63	20240722	191600	33703326	965	965	965	965	0
64	20240722	191500	33703326	965	965	965	965	0
65	20240722	191400	33703326	965	965	965	965	0
66	20240722	191300	33703326	965	965	965	965	0
67	20240722	191200	33703326	965	965	965	965	0
68	20240722	191100	33703326	965	965	965	965	0
69	20240722	191000	33703326	965	965	965	965	0
70	20240722	190900	33703326	965	965	965	965	0
71	20240722	190800	33703326	965	965	965	965	0
72	20240722	190700	33703326	965	965	965	965	0
73	20240722	190600	33703326	965	965	965	965	0
74	20240722	190500	33703326	965	965	965	965	0
75	20240722	190400	33703326	965	965	965	965	0
76	20240722	190300	33703326	965	965	965	965	0
77	20240722	190200	33703326	965	965	965	965	0
78	20240722	190100	33703326	965	965	965	965	0
79	20240722	190000	33703326	965	965	965	965	0
80	20240722	185900	33703326	965	965	965	965	0
81	20240722	185800	33703326	965	965	965	965	0
82	20240722	185700	33703326	965	965	965	965	0
83	20240722	185600	33703326	965	965	965	965	0
84	20240722	185500	33703326	965	965	965	965	0
85	20240722	185400	33703326	965	965	965	965	0
86	20240722	185300	33703326	965	965	965	965	0
87	20240722	185200	33703326	965	965	965	965	0
88	20240722	185100	33703326	965	965	965	965	0
89	20240722	185000	33703326	965	965	965	965	0
90	20240722	184900	33703326	965	965	965	965	0
91	20240722	184800	33703326	965	965	965	965	0
92	20240722	184700	33703326	965	965	965	965	302
93	20240722	184600	33703326	965	965	965	965	0
94	20240722	184500	33703326	965	965	965	965	0
95	20240722	184400	33703326	965	965	965	965	0
96	20240722	184300	33703326	965	965	965	965	0
97	20240722	184200	33703326	965	965	965	965	0
98	20240722	184100	33703326	965	965	965	965	0
99	20240722	184000	33703326	965	965	965	965	0
100	20240722	183900	33703326	965	965	965	965	0
101	20240722	183800	33703326	965	965	965	965	0
102	20240722	183700	33703326	965	965	965	965	0
103	20240722	183600	33703326	965	965	965	965	0
104	20240722	183500	33703326	965	965	965	965	0
105	20240722	183400	33703326	965	965	965	965	0
106	20240722	183300	33703326	965	965	965	965	0
107	20240722	183200	33703326	965	965	965	965	0
108	20240722	183100	33703326	965	965	965	965	0
109	20240722	183000	33703326	965	965	965	965	0
110	20240722	182900	33703326	965	965	965	965	0
111	20240722	182800	33703326	965	965	965	965	0
112	20240722	182700	33703326	965	965	965	965	0
113	20240722	182600	33703326	965	965	965	965	0
114	20240722	182500	33703326	965	965	965	965	0
115	20240722	182400	33703326	965	965	965	965	0
116	20240722	182300	33703326	965	965	965	965	0
117	20240722	182200	33703326	965	965	965	965	0
118	20240722	182100	33703326	965	965	965	965	0
119	20240722	182000	33703326	965	965	965	965	0
120	20240722	181900	33703326	965	965	965	965	0
121	20240722	181800	33703326	965	965	965	965	0
122	20240722	181700	33703326	965	965	965	965	302
123	20240722	181600	33703326	965	965	965	965	0
124	20240722	181500	33703326	965	965	965	965	0
125	20240722	181400	33703326	965	965	965	965	0
126	20240722	181300	33703326	965	965	965	965	0
127	20240722	181200	33703326	965	965	965	965	0
128	20240722	181100	33703326	965	965	965	965	0
129	20240722	181000	33703326	965	965	965	965	0
130	20240722	180900	33703326	965	965	965	965	0
131	20240722	180800	33703326	965	965	965	965	0
132	20240722	180700	33703326	965	965	965	965	0
133	20240722	180600	33703326	965	965	965	965	0
134	20240722	180500	33703326	965	965	965	965	0
135	20240722	180400	33703326	965	965	965	965	0
136	20240722	180300	33703326	965	965	965	965	0
137	20240722	180200	33703326	965	965	965	965	0
138	20240722	180100	33703326	965	965	965	965	0
139	20240722	180000	33703326	965	965	965	965	0
140	20240722	175900	33703326	965	965	965	965	0
141	20240722	175800	33703326	965	965	965	965	0
142	20240722	175700	33703326	965	965	965	965	0
143	20240722	175600	33703326	965	965	965	965	0
144	20240722	175500	33703326	965	965	965	965	0
145	20240722	175400	33703326	965	965	965	965	0
146	20240722	175300	33703326	965	965	965	965	0
147	20240722	175200	33703326	965	965	965	965	0
148	20240722	175100	33703326	965	965	965	965	0
149	20240722	175000	33703326	965	965	965	965	0
150	20240722	174900	33703326	965	965	965	965	0
151	20240722	174800	33703326	965	965	965	965	0
152	20240722	174700	33703326	965	965	965	965	302
153	20240722	174600	33703326	965	965	965	965	0
154	20240722	174500	33703326	965	965	965	965	0
155	20240722	174400	33703326	965	965	965	965	0
156	20240722	174300	33703326	965	965	965	965	0
157	20240722	174200	33703326	965	965	965	965	0
158	20240722	174100	33703326	965	965	965	965	0
159	20240722	174000	33703326	965	965	965	965	0
160	20240722	173900	33703326	965	965	965	965	0
161	20240722	173800	33703326	965	965	965	965	0
162	20240722	173700	33703326	965	965	965	965	0
163	20240722	173600	33703326	965	965	965	965	0
164	20240722	173500	33703326	965	965	965	965	0
165	20240722	173400	33703326	965	965	965	965	0
166	20240722	173300	33703326	965	965	965	965	0
167	20240722	173200	33703326	965	965	965	965	0
168	20240722	173100	33703326	965	965	965	965	0
169	20240722	173000	33703326	965	965	965	965	0
170	20240722	172900	33703326	965	965	965	965	0
171	20240722	172800	33703326	965	965	965	965	0
172	20240722	172700	33703326	965	965	965	965	0
173	20240722	172600	33703326	965	965	965	965	0
174	20240722	172500	33703326	965	965	965	965	0
175	20240722	172400	33703326	965	965	965	965	0
176	20240722	172300	33703326	965	965	965	965	0
177	20240722	172200	33703326	965	965	965	965	0
178	20240722	172100	33703326	965	965	965	965	0
179	20240722	172000	33703326	965	965	965	965	0
180	20240722	171900	33703326	965	965	965	965	0
181	20240722	171800	33703326	965	965	965	965	0
182	20240722	171700	33703326	965	965	965	965	302
183	20240722	171600	33703326	965	965	965	965	0
184	20240722	171500	33703326	965	965	965	965	0
185	20240722	171400	33703326	965	965	965	965	0
186	20240722	171300	33703326	965	965	965	965	0
187	20240722	171200	33703326	965	965	965	965	0
188	20240722	171100	33703326	965	965	965	965	0
189	20240722	171000	33703326	965	965	965	965	0
190	20240722	170900	33703326	965	965	965	965	0
191	20240722	170800	33703326	965	965	965	965	0
192	20240722	170700	33703326	965	965	965	965	0
193	20240722	170600	33703326	965	965	965	965	0
194	20240722	170500	33703326	965	965	965	965	0
195	20240722	170400	33703326	965	965	965	965	0
196	20240722	170300	33703326	965	965	965	965	0
197	20240722	170200	33703326	965	965	965	965	0
198	20240722	170100	33703326	965	965	965	965	0
199	20240722	170000	33703326	965	965	965	965	0
200	20240722	165900	33703326	965	965	965	965	0
201	20240722	165800	33703326	965	965	965	965	0
202	20240722	165700	33703326	965	965	965	965	0
203	20240722	165600	33703326	965	965	965	965	0
204	20240722	165500	33703326	965	965	965	965	0
205	20240722	165400	33703326	965	965	965	965	0
206	20240722	165300	33703326	965	965	965	965	0
207	20240722	165200	33703326	965	965	965	965	0
208	20240722	165100	33703326	965	965	965	965	0
209	20240722	165000	33703326	965	965	965	965	0
210	20240722	164900	33703326	965	965	965	965	0
211	20240722	164800	33703326	965	965	965	965	0
212	20240722	164700	33703326	965	965	965	965	302
213	20240722	164600	33703326	965	965	965	965	0
214	20240722	164500	33703326	965	965	965	965	0
215	20240722	164400	33703326	965	965	965	965	0
216	20240722	164300	33703326	965	965	965	965	0
217	20240722	164200	33703326	965	965	965	965	0
218	20240722	164100	33703326	965	965	965	965	0
219	20240722	164000	33703326	965	965	965	965	0
220	20240722	163900	33703326	965	965	965	965	0
221	20240722	163800	33703326	965	965	965	965	0
222	20240722	163700	33703326	965	965	965	965	0
223	20240722	163600	33703326	965	965	965	965	0
224	20240722	163500	33703326	965	965	965	965	0
225	20240722	163400	33703326	965	965	965	965	0
226	20240722	163300	33703326	965	965	965	965	0
227	20240722	163200	33703326	965	965	965	965	0
228	20240722	163100	33703326	965	965	965	965	0
229	20240722	163000	33703326	965	965	965	965	0
230	20240722	162900	33703326	965	965	965	965	0
231	20240722	162800	33703326	965	965	965	965	0
232	20240722	162700	33703326	965	965	965	965	0
233	20240722	162600	33703326	965	965	965	965	0
234	20240722	162500	33703326	965	965	965	965	0
235	20240722	162400	33703326	965	965	965	965	0
236	20240722	162300	33703326	965	965	965	965	0
237	20240722	162200	33703326	965	965	965	965	0
238	20240722	162100	33703326	965	965	965	965	0
239	20240722	162000	33703326	965	965	965	965	0
240	20240722	161900	33703326	965	965	965	965	0
241	20240722	161800	33703326	965	965	965	965	0
242	20240722	161700	33703326	965	965	965	965	302
243	20240722	161600	33703326	965	965	965	965	0
244	20240722	161500	33703326	965	965	965	965	0
245	20240722	161400	33703326	965	965	965	965	0
246	20240722	161300	33703326	965	965	965	965	0
247	20240722	161200	33703326	965	965	965	965	0
248	20240722	161100	33703326	965	965	965	965	0
249	20240722	161000	33703326	965	965	965	965	0
250	20240722	160900	33703326	965	965	965	965	0
251	20240722	160800	33703326	965	965	965	965	0
252	20240722	160700	33703326	965	965	965	965	0
253	20240722	160600	33703326	965	965	965	965	0
254	20240722	160500	33703326	965	965	965	965	0
255	20240722	160400	33703326	965	965	965	965	0
256	20240722	160300	33703326	965	965	965	965	0
257	20240722	160200	33703326	965	965	965	965	0
258	20240722	160100	33703326	965	965	965	965	0
259	20240722	160000	33703326	965	965	965	965	0
260	20240722	155900	33703326	965	965	965	965	0
261	20240722	155800	33703326	965	965	965	965	0
262	20240722	155700	33703326	965	965	965	965	0
263	20240722	155600	33703326	965	965	965	965	0
264	20240722	155500	33703326	965	965	965	965	0
265	20240722	155400	33703326	965	965	965	965	0
266	20240722	155300	33703326	965	965	965	965	0
267	20240722	155200	33703326	965	965	965	965	0
268	20240722	155100	33703326	965	965	965	965	0
269	20240722	155000	33703326	965	965	965	965	0
270	20240722	154900	33703326	965	965	965	965	0
271	20240722	154800	33703326	965	965	965	965	0
272	20240722	154700	33703326	965	965	965	965	302
273	20240722	154600	33703326	965	965	965	965	0
274	20240722	154500	33703326	965	965	965	965	0
275	20240722	154400	33703326	965	965	965	965	0
276	20240722	154300	33703326	965	965	965	965	0
277	20240722	154200	33703326	965	965	965	965	0
278	20240722	154100	33703326	965	965	965	965	0
279	20240722	154000	33703326	965	965	965	965	0
280	20240722	153900	33703326	965	965	965	965	0
281	20240722	153800	33703326	965	965	965	965	0
282	20240722	153700	33703326	965	965	965	965	0
283	20240722	153600	33703326	965	965	965	965	0
284	20240722	153500	33703326	965	965	965	965	0
285	20240722	153400	33703326	965	965	965	965	0
286	20240722	153300	33703326	965	965	965	965	0
287	20240722	153200	33703326	965	965	965	965	0
288	20240722	153100	33703326	965	965	965	965	0
289	20240722	153000	33703326	965	965	965	965	302
290	20240722	152900	33411896	957	957	957	957	0
291	20240722	152800	33411896	957	957	957	957	0
292	20240722	152700	33411896	957	957	957	957	0
293	20240722	152600	33411896	957	957	957	957	0
294	20240722	152500	33411896	957	957	957	957	0
295	20240722	152400	33411896	957	957	957	957	0
296	20240722	152300	33411896	957	957	957	957	0
297	20240722	152200	33411896	957	957	957	957	0
298	20240722	152100	33411896	957	957	957	957	0
299	20240722	152000	33411896	957	957	957	957	0
300	20240722	151900	33411896	957	954	957	954	1211
301	20240722	151800	32256275	954	954	954	954	0
302	20240722	151700	32256275	954	954	954	954	0
303	20240722	151600	32256275	954	954	954	954	0
304	20240722	151500	32256275	954	954	954	954	0
305	20240722	151400	32256275	954	954	954	954	25
306	20240722	151300	32232425	954	954	954	954	4
307	20240722	151200	32228609	954	954	954	954	0
308	20240722	151100	32228609	954	954	954	954	0
309	20240722	151000	32228609	954	954	954	954	0
310	20240722	150900	32228609	954	954	954	954	0
311	20240722	150800	32228609	954	954	954	954	0
312	20240722	150700	32228609	954	954	954	954	3
313	20240722	150600	32225747	954	954	954	954	2
314	20240722	150500	32223839	953	953	953	953	0
315	20240722	150400	32223839	953	953	953	953	30
316	20240722	150300	32195249	953	953	953	953	1052
317	20240722	150200	31192693	952	952	952	952	612
318	20240722	150100	30610069	951	951	951	951	0
319	20240722	150000	30610069	951	951	951	951	1970
320	20240722	145900	28736599	950	957	957	950	4764
321	20240722	145800	24204845	955	955	955	955	0
322	20240722	145700	24204845	955	955	955	955	0
323	20240722	145600	24204845	955	955	955	955	0
324	20240722	145500	24204845	955	955	955	955	0
325	20240722	145400	24204845	955	955	955	955	0
326	20240722	145300	24204845	955	955	955	955	0
327	20240722	145200	24204845	955	955	955	955	0
328	20240722	145100	24204845	955	955	955	955	0
329	20240722	145000	24204845	955	955	955	955	0
330	20240722	144900	24204845	955	955	955	955	0
331	20240722	144800	24204845	955	955	955	955	0
332	20240722	144700	24204845	955	955	955	955	0
333	20240722	144600	24204845	955	955	955	955	0
334	20240722	144500	24204845	955	955	955	955	0
335	20240722	144400	24204845	955	955	955	955	0
336	20240722	144300	24204845	955	958	958	955	204
337	20240722	144200	24009635	964	964	964	964	0
338	20240722	144100	24009635	964	964	964	964	0
339	20240722	144000	24009635	964	964	964	964	0
340	20240722	143900	24009635	964	964	964	964	0
341	20240722	143800	24009635	964	964	964	964	0
342	20240722	143700	24009635	964	964	964	964	0
343	20240722	143600	24009635	964	964	964	964	0
344	20240722	143500	24009635	964	964	964	964	0
345	20240722	143400	24009635	964	964	964	964	0
346	20240722	143300	24009635	964	964	964	964	0
347	20240722	143200	24009635	964	964	964	964	0
348	20240722	143100	24009635	964	964	964	964	0
349	20240722	143000	24009635	964	964	964	964	0
350	20240722	142900	24009635	964	964	964	964	0
351	20240722	142800	24009635	964	964	964	964	0
352	20240722	142700	24009635	964	964	964	964	0
353	20240722	142600	24009635	964	964	964	964	0
354	20240722	142500	24009635	964	964	964	964	0
355	20240722	142400	24009635	964	964	964	964	0
356	20240722	142300	24009635	964	964	964	964	0
357	20240722	142200	24009635	964	964	964	964	0
358	20240722	142100	24009635	964	964	964	964	0
359	20240722	142000	24009635	964	964	964	964	2
360	20240722	141900	24007707	964	964	964	964	13
361	20240722	141800	23995175	965	965	965	965	0
362	20240722	141700	23995175	965	965	965	965	0
363	20240722	141600	23995175	965	965	965	965	0
364	20240722	141500	23995175	965	965	965	965	0
365	20240722	141400	23995175	965	965	965	965	0
366	20240722	141300	23995175	965	965	965	965	0
367	20240722	141200	23995175	965	965	965	965	0
368	20240722	141100	23995175	965	965	965	965	0
369	20240722	141000	23995175	965	965	965	965	0
370	20240722	140900	23995175	965	965	965	965	0
371	20240722	140800	23995175	965	965	965	965	0
372	20240722	140700	23995175	965	965	965	965	0
373	20240722	140600	23995175	965	965	965	965	0
374	20240722	140500	23995175	965	964	965	964	54
375	20240722	140400	23943069	964	960	964	960	50
376	20240722	140300	23895025	960	960	960	960	0
377	20240722	140200	23895025	960	960	960	960	0
378	20240722	140100	23895025	960	960	960	960	0
379	20240722	140000	23895025	960	960	960	960	0
380	20240722	135900	23895025	960	960	960	960	0
381	20240722	135800	23895025	960	960	960	960	1
382	20240722	135700	23894065	963	963	963	963	0
383	20240722	135600	23894065	963	963	963	963	0
384	20240722	135500	23894065	963	963	963	963	0
385	20240722	135400	23894065	963	963	963	963	0
386	20240722	135300	23894065	963	963	963	963	0
387	20240722	135200	23894065	963	963	963	963	0
388	20240722	135100	23894065	963	963	963	963	0
389	20240722	135000	23894065	963	963	963	963	0
390	20240722	134900	23894065	963	963	963	963	0
391	20240722	134800	23894065	963	963	963	963	0
392	20240722	134700	23894065	963	963	963	963	0
393	20240722	134600	23894065	963	963	963	963	0
394	20240722	134500	23894065	963	963	963	963	0
395	20240722	134400	23894065	963	963	963	963	0
396	20240722	134300	23894065	963	963	963	963	0
397	20240722	134200	23894065	963	963	963	963	0
398	20240722	134100	23894065	963	963	963	963	0
399	20240722	134000	23894065	963	963	963	963	0
400	20240722	133900	23894065	963	963	963	963	0
401	20240722	133800	23894065	963	963	963	963	0
402	20240722	133700	23894065	963	963	963	963	0
403	20240722	133600	23894065	963	963	963	963	0
404	20240722	133500	23894065	963	963	963	963	0
405	20240722	133400	23894065	963	963	963	963	0
406	20240722	133300	23894065	963	963	963	963	0
407	20240722	133200	23894065	963	963	963	963	0
408	20240722	133100	23894065	963	963	963	963	0
409	20240722	133000	23894065	963	963	963	963	0
410	20240722	132900	23894065	963	963	963	963	0
411	20240722	132800	23894065	963	963	963	963	0
412	20240722	132700	23894065	963	963	963	963	0
413	20240722	132600	23894065	963	963	963	963	0
414	20240722	132500	23894065	963	963	963	963	0
415	20240722	132400	23894065	963	963	963	963	0
416	20240722	132300	23894065	963	963	963	963	9
417	20240722	132200	23885398	963	963	963	963	29
418	20240722	132100	23857471	963	963	963	963	0
419	20240722	132000	23857471	963	963	963	963	0
420	20240722	131900	23857471	963	963	963	963	0
421	20240722	131800	23857471	963	963	963	963	0
422	20240722	131700	23857471	963	963	963	963	0
423	20240722	131600	23857471	963	963	963	963	0
424	20240722	131500	23857471	963	963	963	963	0
425	20240722	131400	23857471	963	963	963	963	0
426	20240722	131300	23857471	963	963	963	963	0
427	20240722	131200	23857471	963	963	963	963	0
428	20240722	131100	23857471	963	963	963	963	0
429	20240722	131000	23857471	963	963	963	963	0
430	20240722	130900	23857471	963	963	963	963	0
431	20240722	130800	23857471	963	963	963	963	0
432	20240722	130700	23857471	963	963	963	963	0
433	20240722	130600	23857471	963	963	963	963	0
434	20240722	130500	23857471	963	963	963	963	0
435	20240722	130400	23857471	963	963	963	963	0
436	20240722	130300	23857471	963	963	963	963	0
437	20240722	130200	23857471	963	963	963	963	0
438	20240722	130100	23857471	963	963	963	963	0
439	20240722	130000	23857471	963	963	963	963	0
440	20240722	125900	23857471	963	963	963	963	0
441	20240722	125800	23857471	963	963	963	963	0
442	20240722	125700	23857471	963	963	963	963	0
443	20240722	125600	23857471	963	963	963	963	0
444	20240722	125500	23857471	963	963	963	963	0
445	20240722	125400	23857471	963	963	963	963	5
446	20240722	125300	23852656	963	963	963	963	0
447	20240722	125200	23852656	963	963	963	963	0
448	20240722	125100	23852656	963	963	963	963	0
449	20240722	125000	23852656	963	963	963	963	0
450	20240722	124900	23852656	963	963	963	963	0
451	20240722	124800	23852656	963	963	963	963	0
452	20240722	124700	23852656	963	963	963	963	0
453	20240722	124600	23852656	963	963	963	963	0
454	20240722	124500	23852656	963	963	963	963	11
455	20240722	124400	23842063	963	963	963	963	0
456	20240722	124300	23842063	963	963	963	963	0
457	20240722	124200	23842063	963	963	963	963	0
458	20240722	124100	23842063	963	963	963	963	0
459	20240722	124000	23842063	963	963	963	963	0
460	20240722	123900	23842063	963	963	963	963	0
461	20240722	123800	23842063	963	963	963	963	0
462	20240722	123700	23842063	963	963	963	963	0
463	20240722	123600	23842063	963	963	963	963	0
464	20240722	123500	23842063	963	963	963	963	0
465	20240722	123400	23842063	963	963	963	963	0
466	20240722	123300	23842063	963	963	963	963	0
467	20240722	123200	23842063	963	963	963	963	0
468	20240722	123100	23842063	963	963	963	963	1
469	20240722	123000	23841100	964	964	964	964	0
470	20240722	122900	23841100	964	964	964	964	0
471	20240722	122800	23841100	964	964	964	964	0
472	20240722	122700	23841100	964	964	964	964	0
473	20240722	122600	23841100	964	964	964	964	2
474	20240722	122500	23839172	964	964	964	964	2
475	20240722	122400	23837244	964	964	964	964	0
476	20240722	122300	23837244	964	964	964	964	0
477	20240722	122200	23837244	964	964	964	964	0
478	20240722	122100	23837244	964	964	964	964	0
479	20240722	122000	23837244	964	964	964	964	0
480	20240722	121900	23837244	964	964	964	964	0
481	20240722	121800	23837244	964	964	964	964	0
482	20240722	121700	23837244	964	964	964	964	0
483	20240722	121600	23837244	964	964	964	964	0
484	20240722	121500	23837244	964	964	964	964	22
485	20240722	121400	23816036	964	964	964	964	0
486	20240722	121300	23816036	964	964	964	964	0
487	20240722	121200	23816036	964	964	964	964	572
488	20240722	121100	23264628	964	964	964	964	0
489	20240722	121000	23264628	964	964	964	964	7
490	20240722	120900	23257880	964	964	964	964	23
491	20240722	120800	23235708	964	964	964	964	38
492	20240722	120700	23199076	964	964	964	964	360
493	20240722	120600	22852036	951	951	951	951	5
494	20240722	120500	22847281	964	964	964	964	0
495	20240722	120400	22847281	964	964	964	964	0
496	20240722	120300	22847281	964	964	964	964	0
497	20240722	120200	22847281	964	964	964	964	0
498	20240722	120100	22847281	964	964	964	964	0
499	20240722	120000	22847281	964	964	964	964	0
500	20240722	115900	22847281	964	964	964	964	0
501	20240722	115800	22847281	964	954	964	950	2450
502	20240722	115700	20513465	954	954	954	954	28
503	20240722	115600	20486753	954	953	954	950	220
504	20240722	115500	20277203	954	954	954	954	8
505	20240722	115400	20269571	954	954	954	954	0
506	20240722	115300	20269571	954	954	954	954	0
507	20240722	115200	20269571	954	954	954	954	32
508	20240722	115100	20239043	954	954	954	954	5
509	20240722	115000	20234273	954	954	954	954	3
510	20240722	114900	20231411	954	954	954	954	0
511	20240722	114800	20231411	954	954	954	954	9
512	20240722	114700	20222825	954	956	956	954	3895
513	20240722	114600	16505043	965	965	965	965	0
514	20240722	114500	16505043	965	965	965	965	0
515	20240722	114400	16505043	965	965	965	965	0
516	20240722	114300	16505043	965	956	965	955	364
517	20240722	114200	16157013	956	956	956	956	176
518	20240722	114100	15988757	964	964	964	964	0
519	20240722	114000	15988757	964	964	964	964	0
520	20240722	113900	15988757	964	964	964	964	0
521	20240722	113800	15988757	964	964	964	964	0
522	20240722	113700	15988757	964	964	964	964	0
523	20240722	113600	15988757	964	956	964	956	39
524	20240722	113500	15951465	965	965	965	965	0
525	20240722	113400	15951465	965	965	965	965	0
526	20240722	113300	15951465	965	965	965	965	0
527	20240722	113200	15951465	965	965	965	965	0
528	20240722	113100	15951465	965	965	965	965	0
529	20240722	113000	15951465	965	965	965	965	0
530	20240722	112900	15951465	965	965	965	965	0
531	20240722	112800	15951465	965	965	965	965	0
532	20240722	112700	15951465	965	965	965	965	0
533	20240722	112600	15951465	965	965	965	965	0
534	20240722	112500	15951465	965	965	965	965	0
535	20240722	112400	15951465	965	965	965	965	0
536	20240722	112300	15951465	965	965	965	965	0
537	20240722	112200	15951465	965	965	965	965	0
538	20240722	112100	15951465	965	965	965	965	0
539	20240722	112000	15951465	965	965	965	965	0
540	20240722	111900	15951465	965	965	965	965	0
541	20240722	111800	15951465	965	965	965	965	0
542	20240722	111700	15951465	965	965	965	965	63
543	20240722	111600	15890670	965	965	965	965	0
544	20240722	111500	15890670	965	965	965	965	0
545	20240722	111400	15890670	965	965	965	965	0
546	20240722	111300	15890670	965	965	965	965	0
547	20240722	111200	15890670	965	965	965	965	0
548	20240722	111100	15890670	965	965	965	965	0
549	20240722	111000	15890670	965	965	965	965	0
550	20240722	110900	15890670	965	965	965	965	1
551	20240722	110800	15889705	965	965	965	965	0
552	20240722	110700	15889705	965	965	965	965	0
553	20240722	110600	15889705	965	965	965	965	0
554	20240722	110500	15889705	965	965	965	965	0
555	20240722	110400	15889705	965	965	965	965	0
556	20240722	110300	15889705	965	965	965	965	0
557	20240722	110200	15889705	965	965	965	965	0
558	20240722	110100	15889705	965	965	965	965	0
559	20240722	110000	15889705	965	965	965	965	0
560	20240722	105900	15889705	965	955	965	955	1000
561	20240722	105800	14931421	961	960	961	955	3000
562	20240722	105700	12056798	961	961	961	961	0
563	20240722	105600	12056798	961	961	961	961	0
564	20240722	105500	12056798	961	961	961	961	0
565	20240722	105400	12056798	961	961	961	961	0
566	20240722	105300	12056798	961	961	961	961	0
567	20240722	105200	12056798	961	961	961	961	0
568	20240722	105100	12056798	961	961	961	961	0
569	20240722	105000	12056798	961	961	961	961	0
570	20240722	104900	12056798	961	961	961	961	0
571	20240722	104800	12056798	961	961	961	961	1
572	20240722	104700	12055837	961	961	961	961	0
573	20240722	104600	12055837	961	961	961	961	0
574	20240722	104500	12055837	961	961	961	961	0
575	20240722	104400	12055837	961	961	961	961	0
576	20240722	104300	12055837	961	961	961	961	3
577	20240722	104200	12052954	961	961	961	961	6000
578	20240722	104100	6286954	960	961	961	960	19
579	20240722	104000	6268700	961	961	961	961	0
580	20240722	103900	6268700	961	961	961	961	0
581	20240722	103800	6268700	961	961	961	961	0
582	20240722	103700	6268700	961	961	961	961	5
583	20240722	103600	6263895	961	961	961	961	0
584	20240722	103500	6263895	961	961	961	961	2
585	20240722	103400	6261973	961	961	961	961	10
586	20240722	103300	6252363	961	961	961	961	69
587	20240722	103200	6186054	961	961	961	961	18
588	20240722	103100	6168756	962	962	962	962	0
589	20240722	103000	6168756	962	962	962	962	0
590	20240722	102900	6168756	962	961	962	961	26
591	20240722	102800	6143745	961	961	961	961	0
592	20240722	102700	6143745	961	961	961	961	0
593	20240722	102600	6143745	961	961	961	961	0
594	20240722	102500	6143745	961	961	961	961	0
595	20240722	102400	6143745	961	961	961	961	0
596	20240722	102300	6143745	961	961	961	961	0
597	20240722	102200	6143745	961	961	961	961	0
598	20240722	102100	6143745	961	961	961	961	0
599	20240722	102000	6143745	961	961	961	961	0
600	20240722	101900	6143745	961	961	961	961	0
601	20240722	101800	6143745	961	961	961	961	0
602	20240722	101700	6143745	961	961	961	961	0
603	20240722	101600	6143745	961	961	961	961	0
604	20240722	101500	6143745	961	961	961	961	50
605	20240722	101400	6095695	961	961	961	961	0
606	20240722	101300	6095695	961	961	961	961	0
607	20240722	101200	6095695	961	961	961	961	0
608	20240722	101100	6095695	961	961	961	961	0
609	20240722	101000	6095695	961	961	961	961	1
610	20240722	100900	6094734	960	960	960	960	0
611	20240722	100800	6094734	960	960	960	960	9
612	20240722	100700	6086094	960	960	960	960	0
613	20240722	100600	6086094	960	960	960	960	0
614	20240722	100500	6086094	960	959	960	959	220
615	20240722	100400	5875004	959	959	959	959	0
616	20240722	100300	5875004	959	959	959	959	0
617	20240722	100200	5875004	959	959	959	959	0
618	20240722	100100	5875004	959	959	959	959	0
619	20240722	100000	5875004	959	959	959	959	0
620	20240722	095900	5875004	959	960	960	959	281
621	20240722	095800	5605444	960	969	969	960	698
622	20240722	095700	4932034	977	977	977	977	0
623	20240722	095600	4932034	977	977	977	977	0
624	20240722	095500	4932034	977	977	977	977	0
625	20240722	095400	4932034	977	977	977	977	0
626	20240722	095300	4932034	977	977	977	977	0
627	20240722	095200	4932034	977	977	977	977	0
628	20240722	095100	4932034	977	977	977	977	0
629	20240722	095000	4932034	977	977	977	977	0
630	20240722	094900	4932034	977	977	977	977	0
631	20240722	094800	4932034	977	977	977	977	0
632	20240722	094700	4932034	977	977	977	977	0
633	20240722	094600	4932034	977	977	977	977	0
634	20240722	094500	4932034	977	977	977	977	0
635	20240722	094400	4932034	977	977	977	977	0
636	20240722	094300	4932034	977	977	977	977	0
637	20240722	094200	4932034	977	977	977	977	0
638	20240722	094100	4932034	977	977	977	977	0
639	20240722	094000	4932034	977	977	977	977	1000
640	20240722	093900	3955034	977	977	977	977	0
641	20240722	093800	3955034	977	977	977	977	0
642	20240722	093700	3955034	977	977	977	977	0
643	20240722	093600	3955034	977	977	977	977	0
644	20240722	093500	3955034	977	977	977	977	0
645	20240722	093400	3955034	977	977	977	977	0
646	20240722	093300	3955034	977	977	977	977	0
647	20240722	093200	3955034	977	977	977	977	0
648	20240722	093100	3955034	977	977	977	977	1
649	20240722	093000	3954057	968	968	968	968	0
650	20240722	092900	3954057	968	968	968	968	0
651	20240722	092800	3954057	968	968	968	968	0
652	20240722	092700	3954057	968	968	968	968	0
653	20240722	092600	3954057	968	968	968	968	0
654	20240722	092500	3954057	968	968	968	968	0
655	20240722	092400	3954057	968	968	968	968	0
656	20240722	092300	3954057	968	968	968	968	863
657	20240722	092200	3118673	968	970	970	968	1237
658	20240722	092100	1921057	978	978	978	978	1
659	20240722	092000	1920079	987	987	987	987	0
660	20240722	091900	1920079	987	987	987	987	0
661	20240722	091800	1920079	987	987	987	987	0
662	20240722	091700	1920079	987	987	987	987	0
663	20240722	091600	1920079	987	987	987	987	0
664	20240722	091500	1920079	987	987	987	987	0
665	20240722	091400	1920079	987	987	987	987	0
666	20240722	091300	1920079	987	987	987	987	0
667	20240722	091200	1920079	987	987	987	987	39
668	20240722	091100	1881586	988	988	988	988	0
669	20240722	091000	1881586	988	988	988	988	0
670	20240722	090900	1881586	988	988	988	988	0
671	20240722	090800	1881586	988	988	988	988	0
672	20240722	090700	1881586	988	988	988	988	0
673	20240722	090600	1881586	988	988	988	988	0
674	20240722	090500	1881586	988	988	988	988	0
675	20240722	090400	1881586	988	988	988	988	0
676	20240722	090300	1881586	988	988	988	988	1
677	20240722	090200	1880598	978	978	978	978	0
678	20240722	090100	1880598	978	978	978	978	695
679	20240722	090000	1200888	988	988	988	988	1164