KissMeData/222420/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204000	23037387	977	977	977	977	52
3	20240722	203900	23037387	977	977	977	977	0
4	20240722	203800	23037387	977	977	977	977	0
5	20240722	203700	23037387	977	977	977	977	0
6	20240722	203600	23037387	977	977	977	977	0
7	20240722	203500	23037387	977	977	977	977	0
8	20240722	203400	23037387	977	977	977	977	0
9	20240722	203300	23037387	977	977	977	977	0
10	20240722	203200	23037387	977	977	977	977	0
11	20240722	203100	23037387	977	977	977	977	0
12	20240722	203000	23037387	977	977	977	977	0
13	20240722	202900	23037387	977	977	977	977	0
14	20240722	202800	23037387	977	977	977	977	0
15	20240722	202700	23037387	977	977	977	977	0
16	20240722	202600	23037387	977	977	977	977	0
17	20240722	202500	23037387	977	977	977	977	0
18	20240722	202400	23037387	977	977	977	977	0
19	20240722	202300	23037387	977	977	977	977	0
20	20240722	202200	23037387	977	977	977	977	0
21	20240722	202100	23037387	977	977	977	977	0
22	20240722	202000	23037387	977	977	977	977	0
23	20240722	201900	23037387	977	977	977	977	0
24	20240722	201800	23037387	977	977	977	977	0
25	20240722	201700	23037387	977	977	977	977	0
26	20240722	201600	23037387	977	977	977	977	0
27	20240722	201500	23037387	977	977	977	977	0
28	20240722	201400	23037387	977	977	977	977	0
29	20240722	201300	23037387	977	977	977	977	0
30	20240722	201200	23037387	977	977	977	977	0
31	20240722	201100	23037387	977	977	977	977	0
32	20240722	201000	23037387	977	977	977	977	52
33	20240722	200900	23037387	977	977	977	977	0
34	20240722	200800	23037387	977	977	977	977	0
35	20240722	200700	23037387	977	977	977	977	0
36	20240722	200600	23037387	977	977	977	977	0
37	20240722	200500	23037387	977	977	977	977	0
38	20240722	200400	23037387	977	977	977	977	0
39	20240722	200300	23037387	977	977	977	977	0
40	20240722	200200	23037387	977	977	977	977	0
41	20240722	200100	23037387	977	977	977	977	0
42	20240722	200000	23037387	977	977	977	977	0
43	20240722	195900	23037387	977	977	977	977	0
44	20240722	195800	23037387	977	977	977	977	0
45	20240722	195700	23037387	977	977	977	977	0
46	20240722	195600	23037387	977	977	977	977	0
47	20240722	195500	23037387	977	977	977	977	0
48	20240722	195400	23037387	977	977	977	977	0
49	20240722	195300	23037387	977	977	977	977	0
50	20240722	195200	23037387	977	977	977	977	0
51	20240722	195100	23037387	977	977	977	977	0
52	20240722	195000	23037387	977	977	977	977	0
53	20240722	194900	23037387	977	977	977	977	0
54	20240722	194800	23037387	977	977	977	977	0
55	20240722	194700	23037387	977	977	977	977	0
56	20240722	194600	23037387	977	977	977	977	0
57	20240722	194500	23037387	977	977	977	977	0
58	20240722	194400	23037387	977	977	977	977	0
59	20240722	194300	23037387	977	977	977	977	0
60	20240722	194200	23037387	977	977	977	977	0
61	20240722	194100	23037387	977	977	977	977	0
62	20240722	194000	23037387	977	977	977	977	52
63	20240722	193900	23037387	977	977	977	977	0
64	20240722	193800	23037387	977	977	977	977	0
65	20240722	193700	23037387	977	977	977	977	0
66	20240722	193600	23037387	977	977	977	977	0
67	20240722	193500	23037387	977	977	977	977	0
68	20240722	193400	23037387	977	977	977	977	0
69	20240722	193300	23037387	977	977	977	977	0
70	20240722	193200	23037387	977	977	977	977	0
71	20240722	193100	23037387	977	977	977	977	0
72	20240722	193000	23037387	977	977	977	977	0
73	20240722	192900	23037387	977	977	977	977	0
74	20240722	192800	23037387	977	977	977	977	0
75	20240722	192700	23037387	977	977	977	977	0
76	20240722	192600	23037387	977	977	977	977	0
77	20240722	192500	23037387	977	977	977	977	0
78	20240722	192400	23037387	977	977	977	977	0
79	20240722	192300	23037387	977	977	977	977	0
80	20240722	192200	23037387	977	977	977	977	0
81	20240722	192100	23037387	977	977	977	977	0
82	20240722	192000	23037387	977	977	977	977	0
83	20240722	191900	23037387	977	977	977	977	0
84	20240722	191800	23037387	977	977	977	977	0
85	20240722	191700	23037387	977	977	977	977	0
86	20240722	191600	23037387	977	977	977	977	0
87	20240722	191500	23037387	977	977	977	977	0
88	20240722	191400	23037387	977	977	977	977	0
89	20240722	191300	23037387	977	977	977	977	0
90	20240722	191200	23037387	977	977	977	977	0
91	20240722	191100	23037387	977	977	977	977	0
92	20240722	191000	23037387	977	977	977	977	52
93	20240722	190900	23037387	977	977	977	977	0
94	20240722	190800	23037387	977	977	977	977	0
95	20240722	190700	23037387	977	977	977	977	0
96	20240722	190600	23037387	977	977	977	977	0
97	20240722	190500	23037387	977	977	977	977	0
98	20240722	190400	23037387	977	977	977	977	0
99	20240722	190300	23037387	977	977	977	977	0
100	20240722	190200	23037387	977	977	977	977	0
101	20240722	190100	23037387	977	977	977	977	0
102	20240722	190000	23037387	977	977	977	977	0
103	20240722	185900	23037387	977	977	977	977	0
104	20240722	185800	23037387	977	977	977	977	0
105	20240722	185700	23037387	977	977	977	977	0
106	20240722	185600	23037387	977	977	977	977	0
107	20240722	185500	23037387	977	977	977	977	0
108	20240722	185400	23037387	977	977	977	977	0
109	20240722	185300	23037387	977	977	977	977	0
110	20240722	185200	23037387	977	977	977	977	0
111	20240722	185100	23037387	977	977	977	977	0
112	20240722	185000	23037387	977	977	977	977	0
113	20240722	184900	23037387	977	977	977	977	0
114	20240722	184800	23037387	977	977	977	977	0
115	20240722	184700	23037387	977	977	977	977	0
116	20240722	184600	23037387	977	977	977	977	0
117	20240722	184500	23037387	977	977	977	977	0
118	20240722	184400	23037387	977	977	977	977	0
119	20240722	184300	23037387	977	977	977	977	0
120	20240722	184200	23037387	977	977	977	977	0
121	20240722	184100	23037387	977	977	977	977	0
122	20240722	184000	23037387	977	977	977	977	52
123	20240722	183900	23037387	977	977	977	977	0
124	20240722	183800	23037387	977	977	977	977	0
125	20240722	183700	23037387	977	977	977	977	0
126	20240722	183600	23037387	977	977	977	977	0
127	20240722	183500	23037387	977	977	977	977	0
128	20240722	183400	23037387	977	977	977	977	0
129	20240722	183300	23037387	977	977	977	977	0
130	20240722	183200	23037387	977	977	977	977	0
131	20240722	183100	23037387	977	977	977	977	0
132	20240722	183000	23037387	977	977	977	977	0
133	20240722	182900	23037387	977	977	977	977	0
134	20240722	182800	23037387	977	977	977	977	0
135	20240722	182700	23037387	977	977	977	977	0
136	20240722	182600	23037387	977	977	977	977	0
137	20240722	182500	23037387	977	977	977	977	0
138	20240722	182400	23037387	977	977	977	977	0
139	20240722	182300	23037387	977	977	977	977	0
140	20240722	182200	23037387	977	977	977	977	0
141	20240722	182100	23037387	977	977	977	977	0
142	20240722	182000	23037387	977	977	977	977	0
143	20240722	181900	23037387	977	977	977	977	0
144	20240722	181800	23037387	977	977	977	977	0
145	20240722	181700	23037387	977	977	977	977	0
146	20240722	181600	23037387	977	977	977	977	0
147	20240722	181500	23037387	977	977	977	977	0
148	20240722	181400	23037387	977	977	977	977	0
149	20240722	181300	23037387	977	977	977	977	0
150	20240722	181200	23037387	977	977	977	977	0
151	20240722	181100	23037387	977	977	977	977	0
152	20240722	181000	23037387	977	977	977	977	52
153	20240722	180900	23037387	977	977	977	977	0
154	20240722	180800	23037387	977	977	977	977	0
155	20240722	180700	23037387	977	977	977	977	0
156	20240722	180600	23037387	977	977	977	977	0
157	20240722	180500	23037387	977	977	977	977	0
158	20240722	180400	23037387	977	977	977	977	0
159	20240722	180300	23037387	977	977	977	977	0
160	20240722	180200	23037387	977	977	977	977	0
161	20240722	180100	23037387	977	977	977	977	0
162	20240722	180000	23037387	977	977	977	977	0
163	20240722	175900	23037387	977	977	977	977	0
164	20240722	175800	23037387	977	977	977	977	0
165	20240722	175700	23037387	977	977	977	977	0
166	20240722	175600	23037387	977	977	977	977	0
167	20240722	175500	23037387	977	977	977	977	0
168	20240722	175400	23037387	977	977	977	977	0
169	20240722	175300	23037387	977	977	977	977	0
170	20240722	175200	23037387	977	977	977	977	0
171	20240722	175100	23037387	977	977	977	977	0
172	20240722	175000	23037387	977	977	977	977	0
173	20240722	174900	23037387	977	977	977	977	0
174	20240722	174800	23037387	977	977	977	977	0
175	20240722	174700	23037387	977	977	977	977	0
176	20240722	174600	23037387	977	977	977	977	0
177	20240722	174500	23037387	977	977	977	977	0
178	20240722	174400	23037387	977	977	977	977	0
179	20240722	174300	23037387	977	977	977	977	0
180	20240722	174200	23037387	977	977	977	977	0
181	20240722	174100	23037387	977	977	977	977	0
182	20240722	174000	23037387	977	977	977	977	52
183	20240722	173900	23037387	977	977	977	977	0
184	20240722	173800	23037387	977	977	977	977	0
185	20240722	173700	23037387	977	977	977	977	0
186	20240722	173600	23037387	977	977	977	977	0
187	20240722	173500	23037387	977	977	977	977	0
188	20240722	173400	23037387	977	977	977	977	0
189	20240722	173300	23037387	977	977	977	977	0
190	20240722	173200	23037387	977	977	977	977	0
191	20240722	173100	23037387	977	977	977	977	0
192	20240722	173000	23037387	977	977	977	977	0
193	20240722	172900	23037387	977	977	977	977	0
194	20240722	172800	23037387	977	977	977	977	0
195	20240722	172700	23037387	977	977	977	977	0
196	20240722	172600	23037387	977	977	977	977	0
197	20240722	172500	23037387	977	977	977	977	0
198	20240722	172400	23037387	977	977	977	977	0
199	20240722	172300	23037387	977	977	977	977	0
200	20240722	172200	23037387	977	977	977	977	0
201	20240722	172100	23037387	977	977	977	977	0
202	20240722	172000	23037387	977	977	977	977	0
203	20240722	171900	23037387	977	977	977	977	0
204	20240722	171800	23037387	977	977	977	977	0
205	20240722	171700	23037387	977	977	977	977	0
206	20240722	171600	23037387	977	977	977	977	0
207	20240722	171500	23037387	977	977	977	977	0
208	20240722	171400	23037387	977	977	977	977	0
209	20240722	171300	23037387	977	977	977	977	0
210	20240722	171200	23037387	977	977	977	977	0
211	20240722	171100	23037387	977	977	977	977	0
212	20240722	171000	23037387	977	977	977	977	52
213	20240722	170900	23037387	977	977	977	977	0
214	20240722	170800	23037387	977	977	977	977	0
215	20240722	170700	23037387	977	977	977	977	0
216	20240722	170600	23037387	977	977	977	977	0
217	20240722	170500	23037387	977	977	977	977	0
218	20240722	170400	23037387	977	977	977	977	0
219	20240722	170300	23037387	977	977	977	977	0
220	20240722	170200	23037387	977	977	977	977	0
221	20240722	170100	23037387	977	977	977	977	0
222	20240722	170000	23037387	977	977	977	977	0
223	20240722	165900	23037387	977	977	977	977	0
224	20240722	165800	23037387	977	977	977	977	0
225	20240722	165700	23037387	977	977	977	977	0
226	20240722	165600	23037387	977	977	977	977	0
227	20240722	165500	23037387	977	977	977	977	0
228	20240722	165400	23037387	977	977	977	977	0
229	20240722	165300	23037387	977	977	977	977	0
230	20240722	165200	23037387	977	977	977	977	0
231	20240722	165100	23037387	977	977	977	977	0
232	20240722	165000	23037387	977	977	977	977	0
233	20240722	164900	23037387	977	977	977	977	0
234	20240722	164800	23037387	977	977	977	977	0
235	20240722	164700	23037387	977	977	977	977	0
236	20240722	164600	23037387	977	977	977	977	0
237	20240722	164500	23037387	977	977	977	977	0
238	20240722	164400	23037387	977	977	977	977	0
239	20240722	164300	23037387	977	977	977	977	0
240	20240722	164200	23037387	977	977	977	977	0
241	20240722	164100	23037387	977	977	977	977	0
242	20240722	164000	23037387	977	977	977	977	52
243	20240722	163900	23037387	977	977	977	977	0
244	20240722	163800	23037387	977	977	977	977	0
245	20240722	163700	23037387	977	977	977	977	0
246	20240722	163600	23037387	977	977	977	977	0
247	20240722	163500	23037387	977	977	977	977	0
248	20240722	163400	23037387	977	977	977	977	0
249	20240722	163300	23037387	977	977	977	977	0
250	20240722	163200	23037387	977	977	977	977	0
251	20240722	163100	23037387	977	977	977	977	0
252	20240722	163000	23037387	977	977	977	977	0
253	20240722	162900	23037387	977	977	977	977	0
254	20240722	162800	23037387	977	977	977	977	0
255	20240722	162700	23037387	977	977	977	977	0
256	20240722	162600	23037387	977	977	977	977	0
257	20240722	162500	23037387	977	977	977	977	0
258	20240722	162400	23037387	977	977	977	977	0
259	20240722	162300	23037387	977	977	977	977	0
260	20240722	162200	23037387	977	977	977	977	0
261	20240722	162100	23037387	977	977	977	977	0
262	20240722	162000	23037387	977	977	977	977	0
263	20240722	161900	23037387	977	977	977	977	0
264	20240722	161800	23037387	977	977	977	977	0
265	20240722	161700	23037387	977	977	977	977	0
266	20240722	161600	23037387	977	977	977	977	0
267	20240722	161500	23037387	977	977	977	977	0
268	20240722	161400	23037387	977	977	977	977	0
269	20240722	161300	23037387	977	977	977	977	0
270	20240722	161200	23037387	977	977	977	977	0
271	20240722	161100	23037387	977	977	977	977	0
272	20240722	161000	23037387	977	977	977	977	52
273	20240722	160900	23037387	977	977	977	977	0
274	20240722	160800	23037387	977	977	977	977	0
275	20240722	160700	23037387	977	977	977	977	0
276	20240722	160600	23037387	977	977	977	977	0
277	20240722	160500	23037387	977	977	977	977	0
278	20240722	160400	23037387	977	977	977	977	0
279	20240722	160300	23037387	977	977	977	977	0
280	20240722	160200	23037387	977	977	977	977	0
281	20240722	160100	23037387	977	977	977	977	0
282	20240722	160000	23037387	977	977	977	977	0
283	20240722	155900	23037387	977	977	977	977	0
284	20240722	155800	23037387	977	977	977	977	0
285	20240722	155700	23037387	977	977	977	977	0
286	20240722	155600	23037387	977	977	977	977	0
287	20240722	155500	23037387	977	977	977	977	0
288	20240722	155400	23037387	977	977	977	977	0
289	20240722	155300	23037387	977	977	977	977	0
290	20240722	155200	23037387	977	977	977	977	0
291	20240722	155100	23037387	977	977	977	977	0
292	20240722	155000	23037387	977	977	977	977	0
293	20240722	154900	23037387	977	977	977	977	0
294	20240722	154800	23037387	977	977	977	977	0
295	20240722	154700	23037387	977	977	977	977	0
296	20240722	154600	23037387	977	977	977	977	0
297	20240722	154500	23037387	977	977	977	977	0
298	20240722	154400	23037387	977	977	977	977	0
299	20240722	154300	23037387	977	977	977	977	0
300	20240722	154200	23037387	977	977	977	977	0
301	20240722	154100	23037387	977	977	977	977	0
302	20240722	154000	23037387	977	977	977	977	52
303	20240722	153900	23037387	977	977	977	977	0
304	20240722	153800	23037387	977	977	977	977	0
305	20240722	153700	23037387	977	977	977	977	0
306	20240722	153600	23037387	977	977	977	977	0
307	20240722	153500	23037387	977	977	977	977	0
308	20240722	153400	23037387	977	977	977	977	0
309	20240722	153300	23037387	977	977	977	977	0
310	20240722	153200	23037387	977	977	977	977	0
311	20240722	153100	23037387	977	977	977	977	0
312	20240722	153000	23037387	977	977	977	977	52
313	20240722	152900	22986583	978	978	978	978	0
314	20240722	152800	22986583	978	978	978	978	0
315	20240722	152700	22986583	978	978	978	978	0
316	20240722	152600	22986583	978	978	978	978	0
317	20240722	152500	22986583	978	978	978	978	0
318	20240722	152400	22986583	978	978	978	978	0
319	20240722	152300	22986583	978	978	978	978	0
320	20240722	152200	22986583	978	978	978	978	0
321	20240722	152100	22986583	978	978	978	978	0
322	20240722	152000	22986583	978	978	978	978	0
323	20240722	151900	22986583	978	971	978	970	146
324	20240722	151800	22844849	981	981	981	981	0
325	20240722	151700	22844849	981	981	981	981	0
326	20240722	151600	22844849	981	981	981	981	0
327	20240722	151500	22844849	981	981	981	981	0
328	20240722	151400	22844849	981	981	981	981	0
329	20240722	151300	22844849	981	981	981	981	0
330	20240722	151200	22844849	981	974	981	974	67
331	20240722	151100	22779584	974	974	974	974	0
332	20240722	151000	22779584	974	974	974	974	1
333	20240722	150900	22778610	971	971	971	971	0
334	20240722	150800	22778610	971	971	971	971	0
335	20240722	150700	22778610	971	970	971	970	159
336	20240722	150600	22624249	975	974	975	974	31
337	20240722	150500	22594054	974	974	974	974	1
338	20240722	150400	22593080	970	970	970	970	2
339	20240722	150300	22591140	970	970	970	970	0
340	20240722	150200	22591140	970	970	970	970	0
341	20240722	150100	22591140	970	970	970	970	0
342	20240722	150000	22591140	970	970	970	970	0
343	20240722	145900	22591140	970	970	970	970	1085
344	20240722	145800	21538690	970	972	972	970	866
345	20240722	145700	20698050	972	972	972	972	0
346	20240722	145600	20698050	972	972	972	972	0
347	20240722	145500	20698050	972	972	972	972	0
348	20240722	145400	20698050	972	973	973	972	200
349	20240722	145300	20503613	973	973	973	973	0
350	20240722	145200	20503613	973	973	973	973	0
351	20240722	145100	20503613	973	973	973	973	0
352	20240722	145000	20503613	973	973	973	973	0
353	20240722	144900	20503613	973	973	973	973	0
354	20240722	144800	20503613	973	973	973	973	0
355	20240722	144700	20503613	973	973	973	973	0
356	20240722	144600	20503613	973	974	974	973	1100
357	20240722	144500	19433268	982	982	982	982	0
358	20240722	144400	19433268	982	982	982	982	0
359	20240722	144300	19433268	982	982	982	982	0
360	20240722	144200	19433268	982	982	982	982	0
361	20240722	144100	19433268	982	982	982	982	0
362	20240722	144000	19433268	982	982	982	982	0
363	20240722	143900	19433268	982	982	982	982	0
364	20240722	143800	19433268	982	982	982	982	0
365	20240722	143700	19433268	982	982	982	982	0
366	20240722	143600	19433268	982	982	982	982	0
367	20240722	143500	19433268	982	982	982	982	0
368	20240722	143400	19433268	982	982	982	982	0
369	20240722	143300	19433268	982	982	982	982	0
370	20240722	143200	19433268	982	982	982	982	0
371	20240722	143100	19433268	982	982	982	982	0
372	20240722	143000	19433268	982	980	982	980	120
373	20240722	142900	19315442	980	980	980	980	101
374	20240722	142800	19216462	979	979	979	979	0
375	20240722	142700	19216462	979	978	979	978	1031
376	20240722	142600	18207144	978	974	978	974	557
377	20240722	142500	17663026	974	974	974	974	0
378	20240722	142400	17663026	974	974	974	974	0
379	20240722	142300	17663026	974	974	974	974	0
380	20240722	142200	17663026	974	974	974	974	3
381	20240722	142100	17660104	974	974	974	974	0
382	20240722	142000	17660104	974	974	974	974	0
383	20240722	141900	17660104	974	974	974	974	0
384	20240722	141800	17660104	974	974	974	974	0
385	20240722	141700	17660104	974	974	974	974	0
386	20240722	141600	17660104	974	974	974	974	113
387	20240722	141500	17550042	974	974	974	974	1235
388	20240722	141400	16347152	974	974	974	974	0
389	20240722	141300	16347152	974	974	974	974	0
390	20240722	141200	16347152	974	974	974	974	0
391	20240722	141100	16347152	974	974	974	974	200
392	20240722	141000	16152352	974	974	974	974	924
393	20240722	140900	15252376	974	974	974	974	0
394	20240722	140800	15252376	974	974	974	974	0
395	20240722	140700	15252376	974	974	974	974	0
396	20240722	140600	15252376	974	974	974	974	0
397	20240722	140500	15252376	974	974	974	974	8
398	20240722	140400	15244584	973	973	973	973	0
399	20240722	140300	15244584	973	973	973	973	0
400	20240722	140200	15244584	973	974	974	973	32
401	20240722	140100	15213433	977	977	977	977	0
402	20240722	140000	15213433	977	977	977	977	0
403	20240722	135900	15213433	977	977	977	977	0
404	20240722	135800	15213433	977	977	977	977	0
405	20240722	135700	15213433	977	977	977	977	0
406	20240722	135600	15213433	977	977	977	977	20
407	20240722	135500	15193893	977	977	977	977	0
408	20240722	135400	15193893	977	977	977	977	0
409	20240722	135300	15193893	977	977	977	977	0
410	20240722	135200	15193893	977	977	977	977	0
411	20240722	135100	15193893	977	977	977	977	0
412	20240722	135000	15193893	977	977	977	977	0
413	20240722	134900	15193893	977	977	977	977	2
414	20240722	134800	15191939	974	974	974	974	0
415	20240722	134700	15191939	974	974	974	974	1378
416	20240722	134600	13849767	977	977	977	977	1
417	20240722	134500	13848790	974	974	974	974	0
418	20240722	134400	13848790	974	974	974	974	739
419	20240722	134300	13129004	974	974	974	974	1
420	20240722	134200	13128030	974	974	974	974	0
421	20240722	134100	13128030	974	974	974	974	0
422	20240722	134000	13128030	974	974	974	974	4
423	20240722	133900	13124134	974	974	974	974	0
424	20240722	133800	13124134	974	974	974	974	0
425	20240722	133700	13124134	974	974	974	974	4
426	20240722	133600	13120238	974	974	974	974	0
427	20240722	133500	13120238	974	974	974	974	501
428	20240722	133400	12632264	973	973	973	973	0
429	20240722	133300	12632264	973	973	973	973	213
430	20240722	133200	12425015	974	974	974	974	0
431	20240722	133100	12425015	974	974	974	974	0
432	20240722	133000	12425015	974	974	974	974	0
433	20240722	132900	12425015	974	974	974	974	0
434	20240722	132800	12425015	974	974	974	974	0
435	20240722	132700	12425015	974	974	974	974	0
436	20240722	132600	12425015	974	974	974	974	0
437	20240722	132500	12425015	974	974	974	974	0
438	20240722	132400	12425015	974	974	974	974	0
439	20240722	132300	12425015	974	974	974	974	2
440	20240722	132200	12423067	974	974	974	974	0
441	20240722	132100	12423067	974	974	974	974	0
442	20240722	132000	12423067	974	974	974	974	0
443	20240722	131900	12423067	974	974	974	974	0
444	20240722	131800	12423067	974	974	974	974	1
445	20240722	131700	12422093	973	973	973	973	0
446	20240722	131600	12422093	973	973	973	973	0
447	20240722	131500	12422093	973	973	973	973	0
448	20240722	131400	12422093	973	973	973	973	0
449	20240722	131300	12422093	973	973	973	973	50
450	20240722	131200	12373443	974	974	974	974	0
451	20240722	131100	12373443	974	974	974	974	0
452	20240722	131000	12373443	974	974	974	974	0
453	20240722	130900	12373443	974	974	974	974	103
454	20240722	130800	12273121	974	974	974	974	0
455	20240722	130700	12273121	974	974	974	974	0
456	20240722	130600	12273121	974	974	974	974	3
457	20240722	130500	12270199	974	974	974	974	100
458	20240722	130400	12172799	974	974	974	974	1386
459	20240722	130300	10822835	974	974	974	974	0
460	20240722	130200	10822835	974	974	974	974	0
461	20240722	130100	10822835	974	974	974	974	0
462	20240722	130000	10822835	974	974	974	974	0
463	20240722	125900	10822835	974	975	975	974	1090
464	20240722	125800	9761168	977	977	977	977	0
465	20240722	125700	9761168	977	977	977	977	0
466	20240722	125600	9761168	977	977	977	977	0
467	20240722	125500	9761168	977	977	977	977	0
468	20240722	125400	9761168	977	977	977	977	31
469	20240722	125300	9730881	977	977	977	977	34
470	20240722	125200	9697663	977	977	977	977	0
471	20240722	125100	9697663	977	977	977	977	0
472	20240722	125000	9697663	977	977	977	977	0
473	20240722	124900	9697663	977	977	977	977	0
474	20240722	124800	9697663	977	977	977	977	0
475	20240722	124700	9697663	977	977	977	977	0
476	20240722	124600	9697663	977	977	977	977	0
477	20240722	124500	9697663	977	977	977	977	0
478	20240722	124400	9697663	977	977	977	977	0
479	20240722	124300	9697663	977	977	977	977	0
480	20240722	124200	9697663	977	977	977	977	0
481	20240722	124100	9697663	977	977	977	977	300
482	20240722	124000	9404563	977	977	977	977	1
483	20240722	123900	9403586	977	977	977	977	0
484	20240722	123800	9403586	977	977	977	977	0
485	20240722	123700	9403586	977	977	977	977	0
486	20240722	123600	9403586	977	977	977	977	0
487	20240722	123500	9403586	977	977	977	977	0
488	20240722	123400	9403586	977	977	977	977	0
489	20240722	123300	9403586	977	977	977	977	0
490	20240722	123200	9403586	977	977	977	977	0
491	20240722	123100	9403586	977	977	977	977	0
492	20240722	123000	9403586	977	977	977	977	0
493	20240722	122900	9403586	977	977	977	977	0
494	20240722	122800	9403586	977	977	977	977	0
495	20240722	122700	9403586	977	977	977	977	0
496	20240722	122600	9403586	977	977	977	977	0
497	20240722	122500	9403586	977	977	977	977	0
498	20240722	122400	9403586	977	977	977	977	0
499	20240722	122300	9403586	977	977	977	977	0
500	20240722	122200	9403586	977	977	977	977	1
501	20240722	122100	9402609	974	978	978	974	1527
502	20240722	122000	7912511	976	977	977	976	1000
503	20240722	121900	6936502	978	978	978	978	0
504	20240722	121800	6936502	978	978	978	978	0
505	20240722	121700	6936502	978	978	978	978	0
506	20240722	121600	6936502	978	978	978	978	0
507	20240722	121500	6936502	978	978	978	978	0
508	20240722	121400	6936502	978	978	978	978	0
509	20240722	121300	6936502	978	978	978	978	0
510	20240722	121200	6936502	978	978	978	978	0
511	20240722	121100	6936502	978	978	978	978	0
512	20240722	121000	6936502	978	978	978	978	0
513	20240722	120900	6936502	978	978	978	978	0
514	20240722	120800	6936502	978	978	978	978	0
515	20240722	120700	6936502	978	978	978	978	0
516	20240722	120600	6936502	978	978	978	978	0
517	20240722	120500	6936502	978	978	978	978	0
518	20240722	120400	6936502	978	978	978	978	0
519	20240722	120300	6936502	978	978	978	978	0
520	20240722	120200	6936502	978	978	978	978	0
521	20240722	120100	6936502	978	978	978	978	2
522	20240722	120000	6934546	979	979	979	976	204
523	20240722	115900	6735133	979	979	979	979	0
524	20240722	115800	6735133	979	979	979	979	0
525	20240722	115700	6735133	979	979	979	979	0
526	20240722	115600	6735133	979	979	979	979	0
527	20240722	115500	6735133	979	979	979	979	0
528	20240722	115400	6735133	979	979	979	979	0
529	20240722	115300	6735133	979	979	979	979	0
530	20240722	115200	6735133	979	979	979	979	0
531	20240722	115100	6735133	979	979	979	979	0
532	20240722	115000	6735133	979	979	979	979	0
533	20240722	114900	6735133	979	979	979	979	0
534	20240722	114800	6735133	979	979	979	979	0
535	20240722	114700	6735133	979	979	979	979	0
536	20240722	114600	6735133	979	979	979	979	1
537	20240722	114500	6734154	976	976	976	976	0
538	20240722	114400	6734154	976	976	976	976	0
539	20240722	114300	6734154	976	976	976	976	0
540	20240722	114200	6734154	976	976	976	976	0
541	20240722	114100	6734154	976	976	976	976	0
542	20240722	114000	6734154	976	976	976	976	0
543	20240722	113900	6734154	976	976	976	976	0
544	20240722	113800	6734154	976	976	976	976	0
545	20240722	113700	6734154	976	976	976	976	14
546	20240722	113600	6720490	979	979	979	979	0
547	20240722	113500	6720490	979	979	979	979	0
548	20240722	113400	6720490	979	979	979	979	1
549	20240722	113300	6719511	976	976	976	976	0
550	20240722	113200	6719511	976	976	976	976	0
551	20240722	113100	6719511	976	976	976	976	0
552	20240722	113000	6719511	976	977	977	976	453
553	20240722	112900	6277309	976	976	976	976	0
554	20240722	112800	6277309	976	976	976	976	0
555	20240722	112700	6277309	976	976	976	976	0
556	20240722	112600	6277309	976	976	976	976	0
557	20240722	112500	6277309	976	976	976	976	0
558	20240722	112400	6277309	976	976	976	976	0
559	20240722	112300	6277309	976	976	976	976	28
560	20240722	112200	6249981	976	976	976	976	0
561	20240722	112100	6249981	976	976	976	976	1
562	20240722	112000	6249005	982	982	982	982	0
563	20240722	111900	6249005	982	982	982	982	0
564	20240722	111800	6249005	982	982	982	982	0
565	20240722	111700	6249005	982	982	982	982	0
566	20240722	111600	6249005	982	982	982	982	0
567	20240722	111500	6249005	982	982	982	982	0
568	20240722	111400	6249005	982	982	982	982	0
569	20240722	111300	6249005	982	982	982	982	0
570	20240722	111200	6249005	982	982	982	982	0
571	20240722	111100	6249005	982	982	982	982	0
572	20240722	111000	6249005	982	982	982	982	0
573	20240722	110900	6249005	982	982	982	982	0
574	20240722	110800	6249005	982	982	982	982	0
575	20240722	110700	6249005	982	982	982	982	0
576	20240722	110600	6249005	982	982	982	982	0
577	20240722	110500	6249005	982	982	982	982	1
578	20240722	110400	6248023	976	976	976	976	100
579	20240722	110300	6150423	983	983	983	983	0
580	20240722	110200	6150423	983	983	983	983	0
581	20240722	110100	6150423	983	983	983	983	61
582	20240722	110000	6090460	983	983	983	983	1000
583	20240722	105900	5107460	983	983	983	983	0
584	20240722	105800	5107460	983	983	983	983	0
585	20240722	105700	5107460	983	983	983	983	0
586	20240722	105600	5107460	983	983	983	983	0
587	20240722	105500	5107460	983	983	983	983	0
588	20240722	105400	5107460	983	983	983	983	0
589	20240722	105300	5107460	983	983	983	983	0
590	20240722	105200	5107460	983	983	983	983	0
591	20240722	105100	5107460	983	983	983	983	0
592	20240722	105000	5107460	983	983	983	983	0
593	20240722	104900	5107460	983	983	983	983	0
594	20240722	104800	5107460	983	983	983	983	0
595	20240722	104700	5107460	983	983	983	983	0
596	20240722	104600	5107460	983	983	983	983	0
597	20240722	104500	5107460	983	983	983	983	0
598	20240722	104400	5107460	983	983	983	983	0
599	20240722	104300	5107460	983	983	983	983	0
600	20240722	104200	5107460	983	983	983	983	0
601	20240722	104100	5107460	983	983	983	983	0
602	20240722	104000	5107460	983	983	983	983	0
603	20240722	103900	5107460	983	983	983	983	0
604	20240722	103800	5107460	983	983	983	983	0
605	20240722	103700	5107460	983	983	983	983	0
606	20240722	103600	5107460	983	983	983	983	0
607	20240722	103500	5107460	983	983	983	983	0
608	20240722	103400	5107460	983	983	983	983	0
609	20240722	103300	5107460	983	983	983	983	0
610	20240722	103200	5107460	983	983	983	983	0
611	20240722	103100	5107460	983	983	983	983	0
612	20240722	103000	5107460	983	983	983	983	0
613	20240722	102900	5107460	983	983	983	983	0
614	20240722	102800	5107460	983	983	983	983	0
615	20240722	102700	5107460	983	983	983	983	0
616	20240722	102600	5107460	983	983	983	983	0
617	20240722	102500	5107460	983	983	983	983	0
618	20240722	102400	5107460	983	983	983	983	0
619	20240722	102300	5107460	983	983	983	983	0
620	20240722	102200	5107460	983	983	983	983	0
621	20240722	102100	5107460	983	983	983	983	0
622	20240722	102000	5107460	983	983	983	983	0
623	20240722	101900	5107460	983	983	983	983	0
624	20240722	101800	5107460	983	983	983	983	1
625	20240722	101700	5106477	982	982	982	982	501
626	20240722	101600	4614495	976	976	976	976	0
627	20240722	101500	4614495	976	978	978	976	816
628	20240722	101400	3817069	982	982	982	982	0
629	20240722	101300	3817069	982	981	982	981	300
630	20240722	101200	3522470	982	982	982	982	0
631	20240722	101100	3522470	982	982	982	982	12
632	20240722	101000	3510686	982	982	982	982	0
633	20240722	100900	3510686	982	982	982	982	0
634	20240722	100800	3510686	982	982	982	982	7
635	20240722	100700	3503812	982	982	982	982	15
636	20240722	100600	3489082	982	982	982	982	101
637	20240722	100500	3389900	978	978	978	978	0
638	20240722	100400	3389900	978	978	978	978	0
639	20240722	100300	3389900	978	978	978	978	0
640	20240722	100200	3389900	978	978	978	978	312
641	20240722	100100	3084764	981	981	981	981	0
642	20240722	100000	3084764	981	981	981	981	100
643	20240722	095900	2986664	981	981	981	981	100
644	20240722	095800	2888564	978	978	978	978	0
645	20240722	095700	2888564	978	978	978	978	0
646	20240722	095600	2888564	978	978	978	978	0
647	20240722	095500	2888564	978	978	978	978	0
648	20240722	095400	2888564	978	978	978	978	0
649	20240722	095300	2888564	978	978	978	978	0
650	20240722	095200	2888564	978	978	978	978	0
651	20240722	095100	2888564	978	978	978	978	0
652	20240722	095000	2888564	978	978	978	978	0
653	20240722	094900	2888564	978	978	978	978	0
654	20240722	094800	2888564	978	978	978	978	0
655	20240722	094700	2888564	978	978	978	978	144
656	20240722	094600	2747732	979	980	980	979	416
657	20240722	094500	2340279	981	981	981	981	319
658	20240722	094400	2027340	982	982	982	982	0
659	20240722	094300	2027340	982	982	982	982	0
660	20240722	094200	2027340	982	982	982	982	0
661	20240722	094100	2027340	982	982	982	982	0
662	20240722	094000	2027340	982	982	982	982	100
663	20240722	093900	1929140	982	982	982	982	0
664	20240722	093800	1929140	982	982	982	982	0
665	20240722	093700	1929140	982	982	982	982	0
666	20240722	093600	1929140	982	982	982	982	0
667	20240722	093500	1929140	982	982	982	982	0
668	20240722	093400	1929140	982	982	982	982	0
669	20240722	093300	1929140	982	982	982	982	0
670	20240722	093200	1929140	982	982	982	982	0
671	20240722	093100	1929140	982	982	982	982	0
672	20240722	093000	1929140	982	982	982	982	0
673	20240722	092900	1929140	982	982	982	982	0
674	20240722	092800	1929140	982	982	982	982	0
675	20240722	092700	1929140	982	982	982	982	2
676	20240722	092600	1927176	982	982	982	982	0
677	20240722	092500	1927176	982	982	982	982	1
678	20240722	092400	1926194	982	982	982	982	0
679	20240722	092300	1926194	982	982	982	982	13
680	20240722	092200	1913428	982	982	982	982	27
681	20240722	092100	1886914	983	983	983	983	0
682	20240722	092000	1886914	983	983	983	983	285
683	20240722	091900	1606759	983	983	983	983	25
684	20240722	091800	1582184	984	984	984	984	0
685	20240722	091700	1582184	984	984	984	984	0
686	20240722	091600	1582184	984	984	984	984	0
687	20240722	091500	1582184	984	984	984	984	0
688	20240722	091400	1582184	984	984	984	984	0
689	20240722	091300	1582184	984	984	984	984	0
690	20240722	091200	1582184	984	984	984	984	0
691	20240722	091100	1582184	984	984	984	984	0
692	20240722	091000	1582184	984	984	984	984	0
693	20240722	090900	1582184	984	984	984	984	24
694	20240722	090800	1558568	984	984	984	984	0
695	20240722	090700	1558568	984	984	984	984	6
696	20240722	090600	1552664	984	984	984	984	1
697	20240722	090500	1551680	983	983	983	983	1
698	20240722	090400	1550697	984	986	986	984	456
699	20240722	090300	1101087	986	985	986	985	6
700	20240722	090200	1095175	985	985	985	985	0
701	20240722	090100	1095175	985	985	985	985	0
702	20240722	090000	1095175	985	980	985	980	1117