KissMeData/252500/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	204900	204750635	980	980	980	980	20222
3	20240722	204800	204750635	980	980	980	980	0
4	20240722	204700	204750635	980	980	980	980	0
5	20240722	204600	204750635	980	980	980	980	0
6	20240722	204500	204750635	980	980	980	980	0
7	20240722	204400	204750635	980	980	980	980	0
8	20240722	204300	204750635	980	980	980	980	0
9	20240722	204200	204750635	980	980	980	980	0
10	20240722	204100	204750635	980	980	980	980	0
11	20240722	204000	204750635	980	980	980	980	0
12	20240722	203900	204750635	980	980	980	980	0
13	20240722	203800	204750635	980	980	980	980	0
14	20240722	203700	204750635	980	980	980	980	0
15	20240722	203600	204750635	980	980	980	980	0
16	20240722	203500	204750635	980	980	980	980	0
17	20240722	203400	204750635	980	980	980	980	0
18	20240722	203300	204750635	980	980	980	980	0
19	20240722	203200	204750635	980	980	980	980	0
20	20240722	203100	204750635	980	980	980	980	0
21	20240722	203000	204750635	980	980	980	980	0
22	20240722	202900	204750635	980	980	980	980	0
23	20240722	202800	204750635	980	980	980	980	0
24	20240722	202700	204750635	980	980	980	980	0
25	20240722	202600	204750635	980	980	980	980	0
26	20240722	202500	204750635	980	980	980	980	0
27	20240722	202400	204750635	980	980	980	980	0
28	20240722	202300	204750635	980	980	980	980	0
29	20240722	202200	204750635	980	980	980	980	0
30	20240722	202100	204750635	980	980	980	980	0
31	20240722	202000	204750635	980	980	980	980	0
32	20240722	201900	204750635	980	980	980	980	20222
33	20240722	201800	204750635	980	980	980	980	0
34	20240722	201700	204750635	980	980	980	980	0
35	20240722	201600	204750635	980	980	980	980	0
36	20240722	201500	204750635	980	980	980	980	0
37	20240722	201400	204750635	980	980	980	980	0
38	20240722	201300	204750635	980	980	980	980	0
39	20240722	201200	204750635	980	980	980	980	0
40	20240722	201100	204750635	980	980	980	980	0
41	20240722	201000	204750635	980	980	980	980	0
42	20240722	200900	204750635	980	980	980	980	0
43	20240722	200800	204750635	980	980	980	980	0
44	20240722	200700	204750635	980	980	980	980	0
45	20240722	200600	204750635	980	980	980	980	0
46	20240722	200500	204750635	980	980	980	980	0
47	20240722	200400	204750635	980	980	980	980	0
48	20240722	200300	204750635	980	980	980	980	0
49	20240722	200200	204750635	980	980	980	980	0
50	20240722	200100	204750635	980	980	980	980	0
51	20240722	200000	204750635	980	980	980	980	0
52	20240722	195900	204750635	980	980	980	980	0
53	20240722	195800	204750635	980	980	980	980	0
54	20240722	195700	204750635	980	980	980	980	0
55	20240722	195600	204750635	980	980	980	980	0
56	20240722	195500	204750635	980	980	980	980	0
57	20240722	195400	204750635	980	980	980	980	0
58	20240722	195300	204750635	980	980	980	980	0
59	20240722	195200	204750635	980	980	980	980	0
60	20240722	195100	204750635	980	980	980	980	0
61	20240722	195000	204750635	980	980	980	980	0
62	20240722	194900	204750635	980	980	980	980	20222
63	20240722	194800	204750635	980	980	980	980	0
64	20240722	194700	204750635	980	980	980	980	0
65	20240722	194600	204750635	980	980	980	980	0
66	20240722	194500	204750635	980	980	980	980	0
67	20240722	194400	204750635	980	980	980	980	0
68	20240722	194300	204750635	980	980	980	980	0
69	20240722	194200	204750635	980	980	980	980	0
70	20240722	194100	204750635	980	980	980	980	0
71	20240722	194000	204750635	980	980	980	980	0
72	20240722	193900	204750635	980	980	980	980	0
73	20240722	193800	204750635	980	980	980	980	0
74	20240722	193700	204750635	980	980	980	980	0
75	20240722	193600	204750635	980	980	980	980	0
76	20240722	193500	204750635	980	980	980	980	0
77	20240722	193400	204750635	980	980	980	980	0
78	20240722	193300	204750635	980	980	980	980	0
79	20240722	193200	204750635	980	980	980	980	0
80	20240722	193100	204750635	980	980	980	980	0
81	20240722	193000	204750635	980	980	980	980	0
82	20240722	192900	204750635	980	980	980	980	0
83	20240722	192800	204750635	980	980	980	980	0
84	20240722	192700	204750635	980	980	980	980	0
85	20240722	192600	204750635	980	980	980	980	0
86	20240722	192500	204750635	980	980	980	980	0
87	20240722	192400	204750635	980	980	980	980	0
88	20240722	192300	204750635	980	980	980	980	0
89	20240722	192200	204750635	980	980	980	980	0
90	20240722	192100	204750635	980	980	980	980	0
91	20240722	192000	204750635	980	980	980	980	0
92	20240722	191900	204750635	980	980	980	980	20222
93	20240722	191800	204750635	980	980	980	980	0
94	20240722	191700	204750635	980	980	980	980	0
95	20240722	191600	204750635	980	980	980	980	0
96	20240722	191500	204750635	980	980	980	980	0
97	20240722	191400	204750635	980	980	980	980	0
98	20240722	191300	204750635	980	980	980	980	0
99	20240722	191200	204750635	980	980	980	980	0
100	20240722	191100	204750635	980	980	980	980	0
101	20240722	191000	204750635	980	980	980	980	0
102	20240722	190900	204750635	980	980	980	980	0
103	20240722	190800	204750635	980	980	980	980	0
104	20240722	190700	204750635	980	980	980	980	0
105	20240722	190600	204750635	980	980	980	980	0
106	20240722	190500	204750635	980	980	980	980	0
107	20240722	190400	204750635	980	980	980	980	0
108	20240722	190300	204750635	980	980	980	980	0
109	20240722	190200	204750635	980	980	980	980	0
110	20240722	190100	204750635	980	980	980	980	0
111	20240722	190000	204750635	980	980	980	980	0
112	20240722	185900	204750635	980	980	980	980	0
113	20240722	185800	204750635	980	980	980	980	0
114	20240722	185700	204750635	980	980	980	980	0
115	20240722	185600	204750635	980	980	980	980	0
116	20240722	185500	204750635	980	980	980	980	0
117	20240722	185400	204750635	980	980	980	980	0
118	20240722	185300	204750635	980	980	980	980	0
119	20240722	185200	204750635	980	980	980	980	0
120	20240722	185100	204750635	980	980	980	980	0
121	20240722	185000	204750635	980	980	980	980	0
122	20240722	184900	204750635	980	980	980	980	20222
123	20240722	184800	204750635	980	980	980	980	0
124	20240722	184700	204750635	980	980	980	980	0
125	20240722	184600	204750635	980	980	980	980	0
126	20240722	184500	204750635	980	980	980	980	0
127	20240722	184400	204750635	980	980	980	980	0
128	20240722	184300	204750635	980	980	980	980	0
129	20240722	184200	204750635	980	980	980	980	0
130	20240722	184100	204750635	980	980	980	980	0
131	20240722	184000	204750635	980	980	980	980	0
132	20240722	183900	204750635	980	980	980	980	0
133	20240722	183800	204750635	980	980	980	980	0
134	20240722	183700	204750635	980	980	980	980	0
135	20240722	183600	204750635	980	980	980	980	0
136	20240722	183500	204750635	980	980	980	980	0
137	20240722	183400	204750635	980	980	980	980	0
138	20240722	183300	204750635	980	980	980	980	0
139	20240722	183200	204750635	980	980	980	980	0
140	20240722	183100	204750635	980	980	980	980	0
141	20240722	183000	204750635	980	980	980	980	0
142	20240722	182900	204750635	980	980	980	980	0
143	20240722	182800	204750635	980	980	980	980	0
144	20240722	182700	204750635	980	980	980	980	0
145	20240722	182600	204750635	980	980	980	980	0
146	20240722	182500	204750635	980	980	980	980	0
147	20240722	182400	204750635	980	980	980	980	0
148	20240722	182300	204750635	980	980	980	980	0
149	20240722	182200	204750635	980	980	980	980	0
150	20240722	182100	204750635	980	980	980	980	0
151	20240722	182000	204750635	980	980	980	980	0
152	20240722	181900	204750635	980	980	980	980	20222
153	20240722	181800	204750635	980	980	980	980	0
154	20240722	181700	204750635	980	980	980	980	0
155	20240722	181600	204750635	980	980	980	980	0
156	20240722	181500	204750635	980	980	980	980	0
157	20240722	181400	204750635	980	980	980	980	0
158	20240722	181300	204750635	980	980	980	980	0
159	20240722	181200	204750635	980	980	980	980	0
160	20240722	181100	204750635	980	980	980	980	0
161	20240722	181000	204750635	980	980	980	980	0
162	20240722	180900	204750635	980	980	980	980	0
163	20240722	180800	204750635	980	980	980	980	0
164	20240722	180700	204750635	980	980	980	980	0
165	20240722	180600	204750635	980	980	980	980	0
166	20240722	180500	204750635	980	980	980	980	0
167	20240722	180400	204750635	980	980	980	980	0
168	20240722	180300	204750635	980	980	980	980	0
169	20240722	180200	204750635	980	980	980	980	0
170	20240722	180100	204750635	980	980	980	980	0
171	20240722	180000	204750635	980	980	980	980	0
172	20240722	175900	204750635	980	980	980	980	0
173	20240722	175800	204750635	980	980	980	980	0
174	20240722	175700	204750635	980	980	980	980	0
175	20240722	175600	204750635	980	980	980	980	0
176	20240722	175500	204750635	980	980	980	980	0
177	20240722	175400	204750635	980	980	980	980	0
178	20240722	175300	204750635	980	980	980	980	0
179	20240722	175200	204750635	980	980	980	980	0
180	20240722	175100	204750635	980	980	980	980	0
181	20240722	175000	204750635	980	980	980	980	0
182	20240722	174900	204750635	980	980	980	980	20222
183	20240722	174800	204750635	980	980	980	980	0
184	20240722	174700	204750635	980	980	980	980	0
185	20240722	174600	204750635	980	980	980	980	0
186	20240722	174500	204750635	980	980	980	980	0
187	20240722	174400	204750635	980	980	980	980	0
188	20240722	174300	204750635	980	980	980	980	0
189	20240722	174200	204750635	980	980	980	980	0
190	20240722	174100	204750635	980	980	980	980	0
191	20240722	174000	204750635	980	980	980	980	0
192	20240722	173900	204750635	980	980	980	980	0
193	20240722	173800	204750635	980	980	980	980	0
194	20240722	173700	204750635	980	980	980	980	0
195	20240722	173600	204750635	980	980	980	980	0
196	20240722	173500	204750635	980	980	980	980	0
197	20240722	173400	204750635	980	980	980	980	0
198	20240722	173300	204750635	980	980	980	980	0
199	20240722	173200	204750635	980	980	980	980	0
200	20240722	173100	204750635	980	980	980	980	0
201	20240722	173000	204750635	980	980	980	980	0
202	20240722	172900	204750635	980	980	980	980	0
203	20240722	172800	204750635	980	980	980	980	0
204	20240722	172700	204750635	980	980	980	980	0
205	20240722	172600	204750635	980	980	980	980	0
206	20240722	172500	204750635	980	980	980	980	0
207	20240722	172400	204750635	980	980	980	980	0
208	20240722	172300	204750635	980	980	980	980	0
209	20240722	172200	204750635	980	980	980	980	0
210	20240722	172100	204750635	980	980	980	980	0
211	20240722	172000	204750635	980	980	980	980	0
212	20240722	171900	204750635	980	980	980	980	20222
213	20240722	171800	204750635	980	980	980	980	0
214	20240722	171700	204750635	980	980	980	980	0
215	20240722	171600	204750635	980	980	980	980	0
216	20240722	171500	204750635	980	980	980	980	0
217	20240722	171400	204750635	980	980	980	980	0
218	20240722	171300	204750635	980	980	980	980	0
219	20240722	171200	204750635	980	980	980	980	0
220	20240722	171100	204750635	980	980	980	980	0
221	20240722	171000	204750635	980	980	980	980	0
222	20240722	170900	204750635	980	980	980	980	0
223	20240722	170800	204750635	980	980	980	980	0
224	20240722	170700	204750635	980	980	980	980	0
225	20240722	170600	204750635	980	980	980	980	0
226	20240722	170500	204750635	980	980	980	980	0
227	20240722	170400	204750635	980	980	980	980	0
228	20240722	170300	204750635	980	980	980	980	0
229	20240722	170200	204750635	980	980	980	980	0
230	20240722	170100	204750635	980	980	980	980	0
231	20240722	170000	204750635	980	980	980	980	0
232	20240722	165900	204750635	980	980	980	980	0
233	20240722	165800	204750635	980	980	980	980	0
234	20240722	165700	204750635	980	980	980	980	0
235	20240722	165600	204750635	980	980	980	980	0
236	20240722	165500	204750635	980	980	980	980	0
237	20240722	165400	204750635	980	980	980	980	0
238	20240722	165300	204750635	980	980	980	980	0
239	20240722	165200	204750635	980	980	980	980	0
240	20240722	165100	204750635	980	980	980	980	0
241	20240722	165000	204750635	980	980	980	980	0
242	20240722	164900	204750635	980	980	980	980	20222
243	20240722	164800	204750635	980	980	980	980	0
244	20240722	164700	204750635	980	980	980	980	0
245	20240722	164600	204750635	980	980	980	980	0
246	20240722	164500	204750635	980	980	980	980	0
247	20240722	164400	204750635	980	980	980	980	0
248	20240722	164300	204750635	980	980	980	980	0
249	20240722	164200	204750635	980	980	980	980	0
250	20240722	164100	204750635	980	980	980	980	0
251	20240722	164000	204750635	980	980	980	980	0
252	20240722	163900	204750635	980	980	980	980	0
253	20240722	163800	204750635	980	980	980	980	0
254	20240722	163700	204750635	980	980	980	980	0
255	20240722	163600	204750635	980	980	980	980	0
256	20240722	163500	204750635	980	980	980	980	0
257	20240722	163400	204750635	980	980	980	980	0
258	20240722	163300	204750635	980	980	980	980	0
259	20240722	163200	204750635	980	980	980	980	0
260	20240722	163100	204750635	980	980	980	980	0
261	20240722	163000	204750635	980	980	980	980	0
262	20240722	162900	204750635	980	980	980	980	0
263	20240722	162800	204750635	980	980	980	980	0
264	20240722	162700	204750635	980	980	980	980	0
265	20240722	162600	204750635	980	980	980	980	0
266	20240722	162500	204750635	980	980	980	980	0
267	20240722	162400	204750635	980	980	980	980	0
268	20240722	162300	204750635	980	980	980	980	0
269	20240722	162200	204750635	980	980	980	980	0
270	20240722	162100	204750635	980	980	980	980	0
271	20240722	162000	204750635	980	980	980	980	0
272	20240722	161900	204750635	980	980	980	980	20222
273	20240722	161800	204750635	980	980	980	980	0
274	20240722	161700	204750635	980	980	980	980	0
275	20240722	161600	204750635	980	980	980	980	0
276	20240722	161500	204750635	980	980	980	980	0
277	20240722	161400	204750635	980	980	980	980	0
278	20240722	161300	204750635	980	980	980	980	0
279	20240722	161200	204750635	980	980	980	980	0
280	20240722	161100	204750635	980	980	980	980	0
281	20240722	161000	204750635	980	980	980	980	0
282	20240722	160900	204750635	980	980	980	980	0
283	20240722	160800	204750635	980	980	980	980	0
284	20240722	160700	204750635	980	980	980	980	0
285	20240722	160600	204750635	980	980	980	980	0
286	20240722	160500	204750635	980	980	980	980	0
287	20240722	160400	204750635	980	980	980	980	0
288	20240722	160300	204750635	980	980	980	980	0
289	20240722	160200	204750635	980	980	980	980	0
290	20240722	160100	204750635	980	980	980	980	0
291	20240722	160000	204750635	980	980	980	980	0
292	20240722	155900	204750635	980	980	980	980	0
293	20240722	155800	204750635	980	980	980	980	0
294	20240722	155700	204750635	980	980	980	980	0
295	20240722	155600	204750635	980	980	980	980	0
296	20240722	155500	204750635	980	980	980	980	0
297	20240722	155400	204750635	980	980	980	980	0
298	20240722	155300	204750635	980	980	980	980	0
299	20240722	155200	204750635	980	980	980	980	0
300	20240722	155100	204750635	980	980	980	980	0
301	20240722	155000	204750635	980	980	980	980	0
302	20240722	154900	204750635	980	980	980	980	20222
303	20240722	154800	204750635	980	980	980	980	0
304	20240722	154700	204750635	980	980	980	980	0
305	20240722	154600	204750635	980	980	980	980	0
306	20240722	154500	204750635	980	980	980	980	0
307	20240722	154400	204750635	980	980	980	980	0
308	20240722	154300	204750635	980	980	980	980	0
309	20240722	154200	204750635	980	980	980	980	0
310	20240722	154100	204750635	980	980	980	980	0
311	20240722	154000	204750635	980	980	980	980	0
312	20240722	153900	204750635	980	980	980	980	0
313	20240722	153800	204750635	980	980	980	980	0
314	20240722	153700	204750635	980	980	980	980	0
315	20240722	153600	204750635	980	980	980	980	0
316	20240722	153500	204750635	980	980	980	980	0
317	20240722	153400	204750635	980	980	980	980	0
318	20240722	153300	204750635	980	980	980	980	0
319	20240722	153200	204750635	980	980	980	980	0
320	20240722	153100	204750635	980	980	980	980	0
321	20240722	153000	204750635	980	980	980	980	20222
322	20240722	152900	184933075	977	977	977	977	0
323	20240722	152800	184933075	977	977	977	977	0
324	20240722	152700	184933075	977	977	977	977	0
325	20240722	152600	184933075	977	977	977	977	0
326	20240722	152500	184933075	977	977	977	977	0
327	20240722	152400	184933075	977	977	977	977	0
328	20240722	152300	184933075	977	977	977	977	0
329	20240722	152200	184933075	977	977	977	977	0
330	20240722	152100	184933075	977	977	977	977	0
331	20240722	152000	184933075	977	977	977	977	0
332	20240722	151900	184933075	977	976	977	975	1705
333	20240722	151800	183269219	976	976	976	976	3
334	20240722	151700	183266291	976	971	976	971	313
335	20240722	151600	182962343	976	975	976	975	3
336	20240722	151500	182959416	976	976	976	976	4
337	20240722	151400	182955512	976	971	976	966	5995
338	20240722	151300	177146792	976	976	976	976	3
339	20240722	151200	177143864	976	974	976	974	1608
340	20240722	151100	175576066	975	975	975	975	4
341	20240722	151000	175572166	976	976	976	976	3
342	20240722	150900	175569238	976	974	976	974	143
343	20240722	150800	175429950	976	976	976	976	4
344	20240722	150700	175426046	976	974	976	971	2003
345	20240722	150600	173480297	976	976	976	976	3
346	20240722	150500	173477369	976	976	976	976	4
347	20240722	150400	173473465	977	976	977	976	3
348	20240722	150300	173470535	977	972	977	972	125
349	20240722	150200	173349015	974	974	974	974	60
350	20240722	150100	173290575	977	976	977	976	133
351	20240722	150000	173160764	976	976	976	976	3
352	20240722	145900	173157836	976	977	977	976	24
353	20240722	145800	173134392	977	977	977	977	3
354	20240722	145700	173131461	977	977	977	977	3
355	20240722	145600	173128530	977	977	977	977	4
356	20240722	145500	173124622	977	977	977	977	6
357	20240722	145400	173118760	977	977	977	977	3
358	20240722	145300	173115829	977	977	977	977	149
359	20240722	145200	172970256	977	977	977	977	719
360	20240722	145100	172267793	977	976	977	976	1003
361	20240722	145000	171287902	976	976	976	976	193
362	20240722	144900	171099534	978	976	978	976	3373
363	20240722	144800	167805956	976	974	976	974	2412
364	20240722	144700	165454622	974	974	974	974	4
365	20240722	144600	165450726	974	973	974	973	502
366	20240722	144500	164962277	973	973	973	973	3
367	20240722	144400	164959358	973	973	973	973	4
368	20240722	144300	164955466	973	972	973	970	83
369	20240722	144200	164874851	972	972	972	972	13
370	20240722	144100	164862215	972	971	972	971	812
371	20240722	144000	164072983	971	971	971	971	3
372	20240722	143900	164070070	972	972	972	972	6
373	20240722	143800	164064238	972	969	972	969	3185
374	20240722	143700	160974236	969	969	969	969	14
375	20240722	143600	160960670	969	968	969	967	1003
376	20240722	143500	159989863	969	969	969	969	4
377	20240722	143400	159985987	969	969	969	969	3
378	20240722	143300	159983080	969	970	970	969	29
379	20240722	143200	159954976	970	967	970	967	34
380	20240722	143100	159922086	970	970	970	970	4
381	20240722	143000	159918206	970	970	970	970	4
382	20240722	142900	159914326	970	967	970	967	5
383	20240722	142800	159909479	970	970	970	970	103
384	20240722	142700	159809569	970	969	970	969	103
385	20240722	142600	159709735	969	969	969	969	4
386	20240722	142500	159705859	969	969	969	969	3
387	20240722	142400	159702952	967	968	968	967	300
388	20240722	142300	159412847	969	969	969	969	4
389	20240722	142200	159408971	969	969	969	969	916
390	20240722	142100	158521367	971	971	971	971	3
391	20240722	142000	158518454	971	971	971	971	4
392	20240722	141900	158514570	971	971	971	971	3
393	20240722	141800	158511657	971	970	971	970	1633
394	20240722	141700	156927644	970	970	970	970	4
395	20240722	141600	156923764	970	969	970	969	92
396	20240722	141500	156834613	969	969	969	969	203
397	20240722	141400	156637906	969	969	969	969	104
398	20240722	141300	156537130	969	969	969	969	3
399	20240722	141200	156534223	969	969	969	967	38
400	20240722	141100	156497411	969	969	969	969	4
401	20240722	141000	156493535	969	969	969	969	3
402	20240722	140900	156490628	969	969	969	969	3
403	20240722	140800	156487721	969	969	969	969	4
404	20240722	140700	156483845	969	969	969	969	3
405	20240722	140600	156480938	969	968	969	967	1114
406	20240722	140500	155403486	969	969	969	969	24
407	20240722	140400	155380230	969	969	969	969	3
408	20240722	140300	155377323	969	969	969	969	3
409	20240722	140200	155374416	969	969	969	969	5
410	20240722	140100	155369571	969	969	969	969	13
411	20240722	140000	155356974	970	970	970	970	3
412	20240722	135900	155354064	970	970	970	970	32
413	20240722	135800	155323024	970	970	970	970	3
414	20240722	135700	155320114	970	970	970	970	3
415	20240722	135600	155317204	970	970	970	970	8
416	20240722	135500	155309444	970	970	970	970	12
417	20240722	135400	155297804	970	970	970	970	3
418	20240722	135300	155294894	970	970	970	970	4
419	20240722	135200	155291014	970	970	970	970	3
420	20240722	135100	155288104	970	970	970	970	3
421	20240722	135000	155285194	970	970	970	970	4
422	20240722	134900	155281314	970	970	970	970	484
423	20240722	134800	154811834	970	970	970	970	13
424	20240722	134700	154799224	970	970	970	970	4
425	20240722	134600	154795344	970	969	970	969	303
426	20240722	134500	154501734	970	970	970	970	3
427	20240722	134400	154498824	970	970	970	970	4
428	20240722	134300	154494944	970	970	970	970	3
429	20240722	134200	154492034	970	970	970	970	4
430	20240722	134100	154488154	970	970	970	970	3
431	20240722	134000	154485244	970	970	970	970	3
432	20240722	133900	154482334	970	970	970	970	4
433	20240722	133800	154478454	970	970	970	970	3
434	20240722	133700	154475544	970	970	970	970	3
435	20240722	133600	154472634	970	970	970	970	4
436	20240722	133500	154468754	971	971	971	971	343
437	20240722	133400	154135701	971	971	971	971	3
438	20240722	133300	154132788	971	971	971	971	4
439	20240722	133200	154128904	971	971	971	971	3
440	20240722	133100	154125991	971	971	971	971	3
441	20240722	133000	154123078	971	971	971	971	4
442	20240722	132900	154119194	972	972	972	972	3
443	20240722	132800	154116278	972	972	972	972	3
444	20240722	132700	154113362	972	971	972	971	116
445	20240722	132600	154000722	971	971	971	971	3
446	20240722	132500	153997809	971	971	971	971	3
447	20240722	132400	153994896	971	971	971	971	4
448	20240722	132300	153991012	971	971	971	971	106
449	20240722	132200	153888086	971	971	971	971	3
450	20240722	132100	153885173	972	971	972	971	1116
451	20240722	132000	152801533	971	971	971	971	3
452	20240722	131900	152798620	971	971	971	971	3
453	20240722	131800	152795707	971	971	971	971	4
454	20240722	131700	152791823	971	967	971	966	8614
455	20240722	131600	144469355	971	971	971	971	3
456	20240722	131500	144466442	967	967	967	967	662
457	20240722	131400	143826288	968	969	969	968	16
458	20240722	131300	143810799	969	970	970	969	23
459	20240722	131200	143788509	970	970	970	970	4
460	20240722	131100	143784629	970	970	970	970	3
461	20240722	131000	143781719	970	970	970	970	3
462	20240722	130900	143778809	970	970	970	970	9
463	20240722	130800	143770079	970	970	970	970	3
464	20240722	130700	143767169	970	970	970	970	3
465	20240722	130600	143764259	970	967	970	966	1374
466	20240722	130500	142436736	970	970	970	970	3
467	20240722	130400	142433826	970	970	970	970	307
468	20240722	130300	142136036	970	970	970	970	104
469	20240722	130200	142035156	970	970	970	970	3
470	20240722	130100	142032246	970	970	970	970	3
471	20240722	130000	142029336	970	970	970	970	4
472	20240722	125900	142025456	971	971	971	971	3
473	20240722	125800	142022543	971	971	971	971	3
474	20240722	125700	142019630	971	967	971	967	932
475	20240722	125600	141118370	971	971	971	971	3
476	20240722	125500	141115457	967	971	971	967	459
477	20240722	125400	140670976	971	971	971	971	4
478	20240722	125300	140667092	971	971	971	971	3
479	20240722	125200	140664179	971	971	971	971	3
480	20240722	125100	140661266	971	971	971	971	4
481	20240722	125000	140657382	971	971	971	971	3
482	20240722	124900	140654469	971	971	971	971	3
483	20240722	124800	140651556	971	971	971	971	4
484	20240722	124700	140647672	971	971	971	971	3
485	20240722	124600	140644759	971	971	971	971	3
486	20240722	124500	140641846	971	967	971	967	2376
487	20240722	124400	138344238	971	971	971	971	3
488	20240722	124300	138341325	971	971	971	971	3
489	20240722	124200	138338412	971	971	971	971	4
490	20240722	124100	138334528	971	971	971	971	93
491	20240722	124000	138244225	971	967	971	967	483
492	20240722	123900	137777152	971	970	971	970	958
493	20240722	123800	136847888	970	967	970	967	32
494	20240722	123700	136816935	967	967	967	967	5
495	20240722	123600	136812100	967	967	967	967	4
496	20240722	123500	136808232	970	967	970	966	4004
497	20240722	123400	132937489	971	971	971	971	3
498	20240722	123300	132934576	971	971	971	971	4
499	20240722	123200	132930692	971	971	971	971	3
500	20240722	123100	132927779	971	968	971	967	728
501	20240722	123000	132223192	971	971	971	971	4
502	20240722	122900	132219308	971	971	971	971	3
503	20240722	122800	132216395	971	971	971	971	3
504	20240722	122700	132213482	971	971	971	971	4
505	20240722	122600	132209598	971	969	971	968	1003
506	20240722	122500	131238675	971	971	971	971	3
507	20240722	122400	131235762	971	971	971	971	4
508	20240722	122300	131231878	971	968	971	968	7
509	20240722	122200	131225093	971	970	971	969	2003
510	20240722	122100	129283702	971	970	971	970	175
511	20240722	122000	129113948	971	971	971	971	3
512	20240722	121900	129111035	971	971	971	971	3
513	20240722	121800	129108122	971	971	971	971	4
514	20240722	121700	129104238	971	972	972	971	675
515	20240722	121600	128448141	972	975	975	972	4
516	20240722	121500	128444244	974	974	974	974	6
517	20240722	121400	128438400	975	975	975	975	3
518	20240722	121300	128435475	975	975	975	975	3
519	20240722	121200	128432550	975	975	975	975	4
520	20240722	121100	128428650	975	975	975	975	3
521	20240722	121000	128425725	975	975	975	975	3
522	20240722	120900	128422800	975	975	975	975	4
523	20240722	120800	128418900	975	975	975	975	7
524	20240722	120700	128412075	975	972	975	972	2350
525	20240722	120600	126125872	972	972	972	972	103
526	20240722	120500	126025756	972	972	972	972	53
527	20240722	120400	125974240	972	971	972	971	104
528	20240722	120300	125873252	971	971	971	971	3
529	20240722	120200	125870339	971	971	971	971	3
530	20240722	120100	125867426	972	972	972	972	57
531	20240722	120000	125812022	972	972	972	972	3
532	20240722	115900	125809106	972	972	972	972	4
533	20240722	115800	125805218	972	972	972	972	54
534	20240722	115700	125752730	972	972	972	972	3
535	20240722	115600	125749814	972	972	972	972	3
536	20240722	115500	125746898	972	972	972	972	4
537	20240722	115400	125743010	972	968	972	968	5
538	20240722	115300	125738158	972	972	972	972	3
539	20240722	115200	125735242	972	972	972	972	4
540	20240722	115100	125731354	972	972	972	972	3
541	20240722	115000	125728438	972	972	972	972	3
542	20240722	114900	125725522	972	970	972	970	6
543	20240722	114800	125719694	968	970	970	968	5
544	20240722	114700	125714848	971	971	971	971	3
545	20240722	114600	125711935	971	971	971	971	4
546	20240722	114500	125708051	971	970	971	970	3
547	20240722	114400	125705139	970	970	970	970	25
548	20240722	114300	125680889	970	968	970	968	536
549	20240722	114200	125161833	970	970	970	970	3
550	20240722	114100	125158923	970	970	970	970	3
551	20240722	114000	125156013	970	970	970	970	4
552	20240722	113900	125152133	970	970	970	970	13
553	20240722	113800	125139523	970	970	970	970	3
554	20240722	113700	125136613	970	966	970	966	7
555	20240722	113600	125129835	970	970	970	970	3
556	20240722	113500	125126925	970	967	970	966	1068
557	20240722	113400	124095192	970	970	970	970	4
558	20240722	113300	124091312	970	970	970	970	3
559	20240722	113200	124088402	967	967	967	967	611
560	20240722	113100	123497565	967	968	968	967	7
561	20240722	113000	123490792	968	968	968	968	521
562	20240722	112900	122986464	970	970	970	970	3
563	20240722	112800	122983554	970	970	970	970	4
564	20240722	112700	122979674	971	971	971	971	3
565	20240722	112600	122976761	970	968	970	968	6
566	20240722	112500	122970947	970	970	970	970	4
567	20240722	112400	122967067	970	968	970	968	44
568	20240722	112300	122924469	970	970	970	970	3
569	20240722	112200	122921559	970	970	970	970	5
570	20240722	112100	122916709	970	970	970	970	3
571	20240722	112000	122913799	970	968	970	968	6
572	20240722	111900	122907985	970	970	970	970	4
573	20240722	111800	122904105	970	970	970	970	3
574	20240722	111700	122901195	970	970	970	970	3
575	20240722	111600	122898285	970	970	970	970	4
576	20240722	111500	122894405	970	967	970	967	6
577	20240722	111400	122888594	970	970	970	970	3
578	20240722	111300	122885684	970	970	970	970	4
579	20240722	111200	122881804	970	970	970	970	3
580	20240722	111100	122878894	970	970	970	970	36
581	20240722	111000	122843974	970	967	970	967	429
582	20240722	110900	122428483	967	965	967	965	107
583	20240722	110800	122325020	967	967	967	967	15
584	20240722	110700	122310515	967	967	967	967	51
585	20240722	110600	122261198	967	967	967	967	3
586	20240722	110500	122258297	968	968	968	968	37
587	20240722	110400	122222481	968	963	968	963	12
588	20240722	110300	122210905	962	964	968	962	12056
589	20240722	110200	110597832	970	967	970	963	8003
590	20240722	110100	102876964	971	971	971	971	4
591	20240722	110000	102873080	971	971	971	971	3
592	20240722	105900	102870167	971	971	971	971	3
593	20240722	105800	102867254	971	966	971	966	7
594	20240722	105700	102860472	971	971	971	971	25
595	20240722	105600	102836197	971	971	971	971	3
596	20240722	105500	102833284	971	971	971	971	8
597	20240722	105400	102825516	966	971	971	966	1013
598	20240722	105300	101845823	971	971	971	971	73
599	20240722	105200	101774940	971	967	971	967	8
600	20240722	105100	101767188	968	968	968	968	3
601	20240722	105000	101764284	967	970	970	967	9821
602	20240722	104900	92257511	975	975	975	975	4
603	20240722	104800	92253611	975	975	975	975	3
604	20240722	104700	92250686	975	975	975	975	3
605	20240722	104600	92247761	975	970	975	969	7
606	20240722	104500	92240953	975	975	975	975	3
607	20240722	104400	92238028	975	975	975	975	3
608	20240722	104300	92235103	975	975	975	975	4
609	20240722	104200	92231203	975	975	975	975	3
610	20240722	104100	92228278	975	971	975	971	61
611	20240722	104000	92169035	975	975	975	975	4
612	20240722	103900	92165135	975	975	975	975	3
613	20240722	103800	92162210	975	975	975	975	3
614	20240722	103700	92159285	975	975	975	975	4
615	20240722	103600	92155385	975	975	975	975	3
616	20240722	103500	92152460	975	971	975	971	6
617	20240722	103400	92146622	975	975	975	975	4
618	20240722	103300	92142722	973	973	973	973	33
619	20240722	103200	92110613	973	973	973	973	4
620	20240722	103100	92106721	973	973	973	973	3
621	20240722	103000	92103802	973	969	973	969	4503
622	20240722	102900	87740383	969	973	973	969	48
623	20240722	102800	87693851	973	973	973	973	3
624	20240722	102700	87690932	973	973	973	973	3
625	20240722	102600	87688013	973	969	973	969	7
626	20240722	102500	87681214	973	973	973	973	3
627	20240722	102400	87678295	973	968	974	968	507
628	20240722	102300	87187498	974	974	974	974	4
629	20240722	102200	87183602	974	974	974	974	5
630	20240722	102100	87178732	974	974	974	968	53
631	20240722	102000	87127230	974	968	974	968	3167
632	20240722	101900	84061544	969	970	974	969	11415
633	20240722	101800	72991117	975	975	975	970	1537
634	20240722	101700	71499702	975	975	975	975	4
635	20240722	101600	71495802	975	973	975	971	61
636	20240722	101500	71436519	975	975	975	975	3
637	20240722	101400	71433594	976	976	976	976	4
638	20240722	101300	71429690	976	976	976	976	3
639	20240722	101200	71426762	971	975	976	971	51
640	20240722	101100	71377036	976	976	976	976	6
641	20240722	101000	71371180	976	976	976	976	3
642	20240722	100900	71368252	976	971	976	970	1809
643	20240722	100800	69613464	975	973	975	973	2942
644	20240722	100700	66749334	973	970	973	970	17
645	20240722	100600	66732802	973	973	973	973	3
646	20240722	100500	66729883	973	973	973	973	19
647	20240722	100400	66711396	973	973	973	973	3
648	20240722	100300	66708477	973	967	973	967	996
649	20240722	100200	65745327	973	973	973	973	4
650	20240722	100100	65741435	973	967	973	967	6
651	20240722	100000	65735615	973	973	973	973	3
652	20240722	095900	65732696	973	973	973	973	4
653	20240722	095800	65728804	974	974	974	967	1808
654	20240722	095700	63980412	974	974	974	974	3
655	20240722	095600	63977490	974	974	974	974	4
656	20240722	095500	63973594	967	974	974	967	6
657	20240722	095400	63967771	974	974	974	974	4
658	20240722	095300	63963875	967	974	974	967	1054
659	20240722	095200	62944629	974	974	974	974	3
660	20240722	095100	62941707	974	974	974	974	13
661	20240722	095000	62929045	974	967	974	967	457
662	20240722	094900	62487098	974	973	974	973	203
663	20240722	094800	62289577	974	974	974	974	3
664	20240722	094700	62286655	974	974	974	974	4
665	20240722	094600	62282759	974	974	974	974	5
666	20240722	094500	62277889	974	967	974	967	4
667	20240722	094400	62274000	974	967	974	967	7
668	20240722	094300	62267203	974	974	974	974	3
669	20240722	094200	62264281	974	971	974	971	2013
670	20240722	094100	60309649	974	974	974	974	4
671	20240722	094000	60305753	973	973	973	973	3
672	20240722	093900	60302834	973	973	973	973	3
673	20240722	093800	60299915	973	968	973	967	3806
674	20240722	093700	56616780	974	974	974	974	3
675	20240722	093600	56613858	974	974	974	974	3
676	20240722	093500	56610936	974	970	974	968	1696
677	20240722	093400	54967485	975	970	975	969	624
678	20240722	093300	54362710	970	970	970	969	209
679	20240722	093200	54159983	970	971	971	970	1583
680	20240722	093100	52624263	971	981	981	970	5409
681	20240722	093000	47366065	981	981	981	981	53
682	20240722	092900	47314072	981	981	981	981	4
683	20240722	092800	47310148	980	976	980	976	4022
684	20240722	092700	43368708	980	975	980	975	6
685	20240722	092600	43362843	981	981	981	981	1004
686	20240722	092500	42377919	982	975	982	975	323
687	20240722	092400	42062973	975	977	977	975	3133
688	20240722	092300	39004088	982	982	982	982	4
689	20240722	092200	39000160	983	983	983	983	503
690	20240722	092100	38505711	976	979	983	976	1603
691	20240722	092000	36940146	986	983	986	979	4400
692	20240722	091900	32624862	981	985	988	981	1660
693	20240722	091800	30992213	988	989	989	988	514
694	20240722	091700	30483876	989	989	989	989	7
695	20240722	091600	30476953	989	984	989	984	3630
696	20240722	091500	26897145	985	978	985	977	4284
697	20240722	091400	22698966	980	980	980	980	5510
698	20240722	091300	17299166	977	977	980	977	599
699	20240722	091200	16713883	977	983	983	977	1072
700	20240722	091100	15662882	983	983	983	983	4
701	20240722	091000	15658950	983	978	983	978	6
702	20240722	090900	15653067	983	985	985	978	212
703	20240722	090800	15444489	981	984	985	981	2873
704	20240722	090700	12620497	986	982	986	982	3154
705	20240722	090600	9517255	981	976	981	972	2163
706	20240722	090500	7401290	976	977	977	969	1808
707	20240722	090400	5646687	977	977	977	972	2004
708	20240722	090300	3698779	977	974	977	974	53
709	20240722	090200	3647148	977	976	977	976	1105
710	20240722	090100	2567619	977	969	981	969	992
711	20240722	090000	1597109	975	976	976	970	1638