KissMeData/299170/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210100	213505815	1901	1901	1901	1901	782
3	20240723	210000	213505815	1901	1901	1901	1901	0
4	20240723	205900	213505815	1901	1901	1901	1901	0
5	20240723	205800	213505815	1901	1901	1901	1901	0
6	20240723	205700	213505815	1901	1901	1901	1901	0
7	20240723	205600	213505815	1901	1901	1901	1901	0
8	20240723	205500	213505815	1901	1901	1901	1901	0
9	20240723	205400	213505815	1901	1901	1901	1901	0
10	20240723	205300	213505815	1901	1901	1901	1901	0
11	20240723	205200	213505815	1901	1901	1901	1901	0
12	20240723	205100	213505815	1901	1901	1901	1901	0
13	20240723	205000	213505815	1901	1901	1901	1901	0
14	20240723	204900	213505815	1901	1901	1901	1901	0
15	20240723	204800	213505815	1901	1901	1901	1901	0
16	20240723	204700	213505815	1901	1901	1901	1901	0
17	20240723	204600	213505815	1901	1901	1901	1901	0
18	20240723	204500	213505815	1901	1901	1901	1901	0
19	20240723	204400	213505815	1901	1901	1901	1901	0
20	20240723	204300	213505815	1901	1901	1901	1901	0
21	20240723	204200	213505815	1901	1901	1901	1901	0
22	20240723	204100	213505815	1901	1901	1901	1901	0
23	20240723	204000	213505815	1901	1901	1901	1901	0
24	20240723	203900	213505815	1901	1901	1901	1901	0
25	20240723	203800	213505815	1901	1901	1901	1901	0
26	20240723	203700	213505815	1901	1901	1901	1901	0
27	20240723	203600	213505815	1901	1901	1901	1901	0
28	20240723	203500	213505815	1901	1901	1901	1901	0
29	20240723	203400	213505815	1901	1901	1901	1901	0
30	20240723	203300	213505815	1901	1901	1901	1901	0
31	20240723	203200	213505815	1901	1901	1901	1901	0
32	20240723	203100	213505815	1901	1901	1901	1901	782
33	20240723	203000	213505815	1901	1901	1901	1901	0
34	20240723	202900	213505815	1901	1901	1901	1901	0
35	20240723	202800	213505815	1901	1901	1901	1901	0
36	20240723	202700	213505815	1901	1901	1901	1901	0
37	20240723	202600	213505815	1901	1901	1901	1901	0
38	20240723	202500	213505815	1901	1901	1901	1901	0
39	20240723	202400	213505815	1901	1901	1901	1901	0
40	20240723	202300	213505815	1901	1901	1901	1901	0
41	20240723	202200	213505815	1901	1901	1901	1901	0
42	20240723	202100	213505815	1901	1901	1901	1901	0
43	20240723	202000	213505815	1901	1901	1901	1901	0
44	20240723	201900	213505815	1901	1901	1901	1901	0
45	20240723	201800	213505815	1901	1901	1901	1901	0
46	20240723	201700	213505815	1901	1901	1901	1901	0
47	20240723	201600	213505815	1901	1901	1901	1901	0
48	20240723	201500	213505815	1901	1901	1901	1901	0
49	20240723	201400	213505815	1901	1901	1901	1901	0
50	20240723	201300	213505815	1901	1901	1901	1901	0
51	20240723	201200	213505815	1901	1901	1901	1901	0
52	20240723	201100	213505815	1901	1901	1901	1901	0
53	20240723	201000	213505815	1901	1901	1901	1901	0
54	20240723	200900	213505815	1901	1901	1901	1901	0
55	20240723	200800	213505815	1901	1901	1901	1901	0
56	20240723	200700	213505815	1901	1901	1901	1901	0
57	20240723	200600	213505815	1901	1901	1901	1901	0
58	20240723	200500	213505815	1901	1901	1901	1901	0
59	20240723	200400	213505815	1901	1901	1901	1901	0
60	20240723	200300	213505815	1901	1901	1901	1901	0
61	20240723	200200	213505815	1901	1901	1901	1901	0
62	20240723	200100	213505815	1901	1901	1901	1901	782
63	20240723	200000	213505815	1901	1901	1901	1901	0
64	20240723	195900	213505815	1901	1901	1901	1901	0
65	20240723	195800	213505815	1901	1901	1901	1901	0
66	20240723	195700	213505815	1901	1901	1901	1901	0
67	20240723	195600	213505815	1901	1901	1901	1901	0
68	20240723	195500	213505815	1901	1901	1901	1901	0
69	20240723	195400	213505815	1901	1901	1901	1901	0
70	20240723	195300	213505815	1901	1901	1901	1901	0
71	20240723	195200	213505815	1901	1901	1901	1901	0
72	20240723	195100	213505815	1901	1901	1901	1901	0
73	20240723	195000	213505815	1901	1901	1901	1901	0
74	20240723	194900	213505815	1901	1901	1901	1901	0
75	20240723	194800	213505815	1901	1901	1901	1901	0
76	20240723	194700	213505815	1901	1901	1901	1901	0
77	20240723	194600	213505815	1901	1901	1901	1901	0
78	20240723	194500	213505815	1901	1901	1901	1901	0
79	20240723	194400	213505815	1901	1901	1901	1901	0
80	20240723	194300	213505815	1901	1901	1901	1901	0
81	20240723	194200	213505815	1901	1901	1901	1901	0
82	20240723	194100	213505815	1901	1901	1901	1901	0
83	20240723	194000	213505815	1901	1901	1901	1901	0
84	20240723	193900	213505815	1901	1901	1901	1901	0
85	20240723	193800	213505815	1901	1901	1901	1901	0
86	20240723	193700	213505815	1901	1901	1901	1901	0
87	20240723	193600	213505815	1901	1901	1901	1901	0
88	20240723	193500	213505815	1901	1901	1901	1901	0
89	20240723	193400	213505815	1901	1901	1901	1901	0
90	20240723	193300	213505815	1901	1901	1901	1901	0
91	20240723	193200	213505815	1901	1901	1901	1901	0
92	20240723	193100	213505815	1901	1901	1901	1901	782
93	20240723	193000	213505815	1901	1901	1901	1901	0
94	20240723	192900	213505815	1901	1901	1901	1901	0
95	20240723	192800	213505815	1901	1901	1901	1901	0
96	20240723	192700	213505815	1901	1901	1901	1901	0
97	20240723	192600	213505815	1901	1901	1901	1901	0
98	20240723	192500	213505815	1901	1901	1901	1901	0
99	20240723	192400	213505815	1901	1901	1901	1901	0
100	20240723	192300	213505815	1901	1901	1901	1901	0
101	20240723	192200	213505815	1901	1901	1901	1901	0
102	20240723	192100	213505815	1901	1901	1901	1901	0
103	20240723	192000	213505815	1901	1901	1901	1901	0
104	20240723	191900	213505815	1901	1901	1901	1901	0
105	20240723	191800	213505815	1901	1901	1901	1901	0
106	20240723	191700	213505815	1901	1901	1901	1901	0
107	20240723	191600	213505815	1901	1901	1901	1901	0
108	20240723	191500	213505815	1901	1901	1901	1901	0
109	20240723	191400	213505815	1901	1901	1901	1901	0
110	20240723	191300	213505815	1901	1901	1901	1901	0
111	20240723	191200	213505815	1901	1901	1901	1901	0
112	20240723	191100	213505815	1901	1901	1901	1901	0
113	20240723	191000	213505815	1901	1901	1901	1901	0
114	20240723	190900	213505815	1901	1901	1901	1901	0
115	20240723	190800	213505815	1901	1901	1901	1901	0
116	20240723	190700	213505815	1901	1901	1901	1901	0
117	20240723	190600	213505815	1901	1901	1901	1901	0
118	20240723	190500	213505815	1901	1901	1901	1901	0
119	20240723	190400	213505815	1901	1901	1901	1901	0
120	20240723	190300	213505815	1901	1901	1901	1901	0
121	20240723	190200	213505815	1901	1901	1901	1901	0
122	20240723	190100	213505815	1901	1901	1901	1901	782
123	20240723	190000	213505815	1901	1901	1901	1901	0
124	20240723	185900	213505815	1901	1901	1901	1901	0
125	20240723	185800	213505815	1901	1901	1901	1901	0
126	20240723	185700	213505815	1901	1901	1901	1901	0
127	20240723	185600	213505815	1901	1901	1901	1901	0
128	20240723	185500	213505815	1901	1901	1901	1901	0
129	20240723	185400	213505815	1901	1901	1901	1901	0
130	20240723	185300	213505815	1901	1901	1901	1901	0
131	20240723	185200	213505815	1901	1901	1901	1901	0
132	20240723	185100	213505815	1901	1901	1901	1901	0
133	20240723	185000	213505815	1901	1901	1901	1901	0
134	20240723	184900	213505815	1901	1901	1901	1901	0
135	20240723	184800	213505815	1901	1901	1901	1901	0
136	20240723	184700	213505815	1901	1901	1901	1901	0
137	20240723	184600	213505815	1901	1901	1901	1901	0
138	20240723	184500	213505815	1901	1901	1901	1901	0
139	20240723	184400	213505815	1901	1901	1901	1901	0
140	20240723	184300	213505815	1901	1901	1901	1901	0
141	20240723	184200	213505815	1901	1901	1901	1901	0
142	20240723	184100	213505815	1901	1901	1901	1901	0
143	20240723	184000	213505815	1901	1901	1901	1901	0
144	20240723	183900	213505815	1901	1901	1901	1901	0
145	20240723	183800	213505815	1901	1901	1901	1901	0
146	20240723	183700	213505815	1901	1901	1901	1901	0
147	20240723	183600	213505815	1901	1901	1901	1901	0
148	20240723	183500	213505815	1901	1901	1901	1901	0
149	20240723	183400	213505815	1901	1901	1901	1901	0
150	20240723	183300	213505815	1901	1901	1901	1901	0
151	20240723	183200	213505815	1901	1901	1901	1901	0
152	20240723	183100	213505815	1901	1901	1901	1901	782
153	20240723	183000	213505815	1901	1901	1901	1901	0
154	20240723	182900	213505815	1901	1901	1901	1901	0
155	20240723	182800	213505815	1901	1901	1901	1901	0
156	20240723	182700	213505815	1901	1901	1901	1901	0
157	20240723	182600	213505815	1901	1901	1901	1901	0
158	20240723	182500	213505815	1901	1901	1901	1901	0
159	20240723	182400	213505815	1901	1901	1901	1901	0
160	20240723	182300	213505815	1901	1901	1901	1901	0
161	20240723	182200	213505815	1901	1901	1901	1901	0
162	20240723	182100	213505815	1901	1901	1901	1901	0
163	20240723	182000	213505815	1901	1901	1901	1901	0
164	20240723	181900	213505815	1901	1901	1901	1901	0
165	20240723	181800	213505815	1901	1901	1901	1901	0
166	20240723	181700	213505815	1901	1901	1901	1901	0
167	20240723	181600	213505815	1901	1901	1901	1901	0
168	20240723	181500	213505815	1901	1901	1901	1901	0
169	20240723	181400	213505815	1901	1901	1901	1901	0
170	20240723	181300	213505815	1901	1901	1901	1901	0
171	20240723	181200	213505815	1901	1901	1901	1901	0
172	20240723	181100	213505815	1901	1901	1901	1901	0
173	20240723	181000	213505815	1901	1901	1901	1901	0
174	20240723	180900	213505815	1901	1901	1901	1901	0
175	20240723	180800	213505815	1901	1901	1901	1901	0
176	20240723	180700	213505815	1901	1901	1901	1901	0
177	20240723	180600	213505815	1901	1901	1901	1901	0
178	20240723	180500	213505815	1901	1901	1901	1901	0
179	20240723	180400	213505815	1901	1901	1901	1901	0
180	20240723	180300	213505815	1901	1901	1901	1901	0
181	20240723	180200	213505815	1901	1901	1901	1901	0
182	20240723	180100	213505815	1901	1901	1901	1901	782
183	20240723	180000	213505815	1901	1901	1901	1901	0
184	20240723	175900	213505815	1901	1901	1901	1901	0
185	20240723	175800	213505815	1901	1901	1901	1901	0
186	20240723	175700	213505815	1901	1901	1901	1901	0
187	20240723	175600	213505815	1901	1901	1901	1901	0
188	20240723	175500	213505815	1901	1901	1901	1901	0
189	20240723	175400	213505815	1901	1901	1901	1901	0
190	20240723	175300	213505815	1901	1901	1901	1901	0
191	20240723	175200	213505815	1901	1901	1901	1901	0
192	20240723	175100	213505815	1901	1901	1901	1901	0
193	20240723	175000	213505815	1901	1901	1901	1901	0
194	20240723	174900	213505815	1901	1901	1901	1901	0
195	20240723	174800	213505815	1901	1901	1901	1901	0
196	20240723	174700	213505815	1901	1901	1901	1901	0
197	20240723	174600	213505815	1901	1901	1901	1901	0
198	20240723	174500	213505815	1901	1901	1901	1901	0
199	20240723	174400	213505815	1901	1901	1901	1901	0
200	20240723	174300	213505815	1901	1901	1901	1901	0
201	20240723	174200	213505815	1901	1901	1901	1901	0
202	20240723	174100	213505815	1901	1901	1901	1901	0
203	20240723	174000	213505815	1901	1901	1901	1901	0
204	20240723	173900	213505815	1901	1901	1901	1901	0
205	20240723	173800	213505815	1901	1901	1901	1901	0
206	20240723	173700	213505815	1901	1901	1901	1901	0
207	20240723	173600	213505815	1901	1901	1901	1901	0
208	20240723	173500	213505815	1901	1901	1901	1901	0
209	20240723	173400	213505815	1901	1901	1901	1901	0
210	20240723	173300	213505815	1901	1901	1901	1901	0
211	20240723	173200	213505815	1901	1901	1901	1901	0
212	20240723	173100	213505815	1901	1901	1901	1901	782
213	20240723	173000	213505815	1901	1901	1901	1901	0
214	20240723	172900	213505815	1901	1901	1901	1901	0
215	20240723	172800	213505815	1901	1901	1901	1901	0
216	20240723	172700	213505815	1901	1901	1901	1901	0
217	20240723	172600	213505815	1901	1901	1901	1901	0
218	20240723	172500	213505815	1901	1901	1901	1901	0
219	20240723	172400	213505815	1901	1901	1901	1901	0
220	20240723	172300	213505815	1901	1901	1901	1901	0
221	20240723	172200	213505815	1901	1901	1901	1901	0
222	20240723	172100	213505815	1901	1901	1901	1901	0
223	20240723	172000	213505815	1901	1901	1901	1901	0
224	20240723	171900	213505815	1901	1901	1901	1901	0
225	20240723	171800	213505815	1901	1901	1901	1901	0
226	20240723	171700	213505815	1901	1901	1901	1901	0
227	20240723	171600	213505815	1901	1901	1901	1901	0
228	20240723	171500	213505815	1901	1901	1901	1901	0
229	20240723	171400	213505815	1901	1901	1901	1901	0
230	20240723	171300	213505815	1901	1901	1901	1901	0
231	20240723	171200	213505815	1901	1901	1901	1901	0
232	20240723	171100	213505815	1901	1901	1901	1901	0
233	20240723	171000	213505815	1901	1901	1901	1901	0
234	20240723	170900	213505815	1901	1901	1901	1901	0
235	20240723	170800	213505815	1901	1901	1901	1901	0
236	20240723	170700	213505815	1901	1901	1901	1901	0
237	20240723	170600	213505815	1901	1901	1901	1901	0
238	20240723	170500	213505815	1901	1901	1901	1901	0
239	20240723	170400	213505815	1901	1901	1901	1901	0
240	20240723	170300	213505815	1901	1901	1901	1901	0
241	20240723	170200	213505815	1901	1901	1901	1901	0
242	20240723	170100	213505815	1901	1901	1901	1901	782
243	20240723	170000	213505815	1901	1901	1901	1901	0
244	20240723	165900	213505815	1901	1901	1901	1901	0
245	20240723	165800	213505815	1901	1901	1901	1901	0
246	20240723	165700	213505815	1901	1901	1901	1901	0
247	20240723	165600	213505815	1901	1901	1901	1901	0
248	20240723	165500	213505815	1901	1901	1901	1901	0
249	20240723	165400	213505815	1901	1901	1901	1901	0
250	20240723	165300	213505815	1901	1901	1901	1901	0
251	20240723	165200	213505815	1901	1901	1901	1901	0
252	20240723	165100	213505815	1901	1901	1901	1901	0
253	20240723	165000	213505815	1901	1901	1901	1901	0
254	20240723	164900	213505815	1901	1901	1901	1901	0
255	20240723	164800	213505815	1901	1901	1901	1901	0
256	20240723	164700	213505815	1901	1901	1901	1901	0
257	20240723	164600	213505815	1901	1901	1901	1901	0
258	20240723	164500	213505815	1901	1901	1901	1901	0
259	20240723	164400	213505815	1901	1901	1901	1901	0
260	20240723	164300	213505815	1901	1901	1901	1901	0
261	20240723	164200	213505815	1901	1901	1901	1901	0
262	20240723	164100	213505815	1901	1901	1901	1901	0
263	20240723	164000	213505815	1901	1901	1901	1901	0
264	20240723	163900	213505815	1901	1901	1901	1901	0
265	20240723	163800	213505815	1901	1901	1901	1901	0
266	20240723	163700	213505815	1901	1901	1901	1901	0
267	20240723	163600	213505815	1901	1901	1901	1901	0
268	20240723	163500	213505815	1901	1901	1901	1901	0
269	20240723	163400	213505815	1901	1901	1901	1901	0
270	20240723	163300	213505815	1901	1901	1901	1901	0
271	20240723	163200	213505815	1901	1901	1901	1901	0
272	20240723	163100	213505815	1901	1901	1901	1901	782
273	20240723	163000	213505815	1901	1901	1901	1901	0
274	20240723	162900	213505815	1901	1901	1901	1901	0
275	20240723	162800	213505815	1901	1901	1901	1901	0
276	20240723	162700	213505815	1901	1901	1901	1901	0
277	20240723	162600	213505815	1901	1901	1901	1901	0
278	20240723	162500	213505815	1901	1901	1901	1901	0
279	20240723	162400	213505815	1901	1901	1901	1901	0
280	20240723	162300	213505815	1901	1901	1901	1901	0
281	20240723	162200	213505815	1901	1901	1901	1901	0
282	20240723	162100	213505815	1901	1901	1901	1901	0
283	20240723	162000	213505815	1901	1901	1901	1901	0
284	20240723	161900	213505815	1901	1901	1901	1901	0
285	20240723	161800	213505815	1901	1901	1901	1901	0
286	20240723	161700	213505815	1901	1901	1901	1901	0
287	20240723	161600	213505815	1901	1901	1901	1901	0
288	20240723	161500	213505815	1901	1901	1901	1901	0
289	20240723	161400	213505815	1901	1901	1901	1901	0
290	20240723	161300	213505815	1901	1901	1901	1901	0
291	20240723	161200	213505815	1901	1901	1901	1901	0
292	20240723	161100	213505815	1901	1901	1901	1901	0
293	20240723	161000	213505815	1901	1901	1901	1901	0
294	20240723	160900	213505815	1901	1901	1901	1901	0
295	20240723	160800	213505815	1901	1901	1901	1901	0
296	20240723	160700	213505815	1901	1901	1901	1901	0
297	20240723	160600	213505815	1901	1901	1901	1901	0
298	20240723	160500	213505815	1901	1901	1901	1901	0
299	20240723	160400	213505815	1901	1901	1901	1901	0
300	20240723	160300	213505815	1901	1901	1901	1901	0
301	20240723	160200	213505815	1901	1901	1901	1901	0
302	20240723	160100	213505815	1901	1901	1901	1901	782
303	20240723	160000	213505815	1901	1901	1901	1901	0
304	20240723	155900	213505815	1901	1901	1901	1901	0
305	20240723	155800	213505815	1901	1901	1901	1901	0
306	20240723	155700	213505815	1901	1901	1901	1901	0
307	20240723	155600	213505815	1901	1901	1901	1901	0
308	20240723	155500	213505815	1901	1901	1901	1901	0
309	20240723	155400	213505815	1901	1901	1901	1901	0
310	20240723	155300	213505815	1901	1901	1901	1901	0
311	20240723	155200	213505815	1901	1901	1901	1901	0
312	20240723	155100	213505815	1901	1901	1901	1901	0
313	20240723	155000	213505815	1901	1901	1901	1901	0
314	20240723	154900	213505815	1901	1901	1901	1901	0
315	20240723	154800	213505815	1901	1901	1901	1901	0
316	20240723	154700	213505815	1901	1901	1901	1901	0
317	20240723	154600	213505815	1901	1901	1901	1901	0
318	20240723	154500	213505815	1901	1901	1901	1901	0
319	20240723	154400	213505815	1901	1901	1901	1901	0
320	20240723	154300	213505815	1901	1901	1901	1901	0
321	20240723	154200	213505815	1901	1901	1901	1901	0
322	20240723	154100	213505815	1901	1901	1901	1901	0
323	20240723	154000	213505815	1901	1901	1901	1901	0
324	20240723	153900	213505815	1901	1901	1901	1901	0
325	20240723	153800	213505815	1901	1901	1901	1901	0
326	20240723	153700	213505815	1901	1901	1901	1901	0
327	20240723	153600	213505815	1901	1901	1901	1901	0
328	20240723	153500	213505815	1901	1901	1901	1901	0
329	20240723	153400	213505815	1901	1901	1901	1901	0
330	20240723	153300	213505815	1901	1901	1901	1901	0
331	20240723	153200	213505815	1901	1901	1901	1901	0
332	20240723	153100	213505815	1901	1901	1901	1901	782
333	20240723	153000	213505815	1901	1901	1901	1901	782
334	20240723	152900	212019233	1886	1886	1886	1886	0
335	20240723	152800	212019233	1886	1886	1886	1886	0
336	20240723	152700	212019233	1886	1886	1886	1886	0
337	20240723	152600	212019233	1886	1886	1886	1886	0
338	20240723	152500	212019233	1886	1886	1886	1886	0
339	20240723	152400	212019233	1886	1886	1886	1886	0
340	20240723	152300	212019233	1886	1886	1886	1886	0
341	20240723	152200	212019233	1886	1886	1886	1886	0
342	20240723	152100	212019233	1886	1886	1886	1886	0
343	20240723	152000	212019233	1886	1886	1886	1886	0
344	20240723	151900	212019233	1886	1886	1886	1886	204
345	20240723	151800	211634489	1886	1886	1886	1886	1
346	20240723	151700	211632603	1885	1885	1885	1885	45
347	20240723	151600	211547778	1886	1886	1886	1886	0
348	20240723	151500	211547778	1886	1891	1891	1886	940
349	20240723	151400	209772816	1890	1890	1890	1890	0
350	20240723	151300	209772816	1890	1890	1890	1890	0
351	20240723	151200	209772816	1890	1890	1890	1890	11
352	20240723	151100	209752026	1890	1890	1890	1890	0
353	20240723	151000	209752026	1890	1890	1890	1890	0
354	20240723	150900	209752026	1890	1890	1890	1890	1
355	20240723	150800	209750136	1886	1888	1888	1886	26
356	20240723	150700	209701088	1892	1892	1892	1892	0
357	20240723	150600	209701088	1892	1892	1892	1892	0
358	20240723	150500	209701088	1892	1892	1892	1892	0
359	20240723	150400	209701088	1892	1892	1892	1892	0
360	20240723	150300	209701088	1892	1892	1892	1892	0
361	20240723	150200	209701088	1892	1892	1892	1892	500
362	20240723	150100	208755088	1892	1892	1892	1892	10
363	20240723	150000	208736168	1892	1892	1892	1892	0
364	20240723	145900	208736168	1892	1892	1892	1892	120
365	20240723	145800	208509128	1891	1891	1892	1891	2400
366	20240723	145700	203969528	1891	1891	1891	1891	0
367	20240723	145600	203969528	1891	1891	1891	1891	30
368	20240723	145500	203912798	1891	1890	1891	1890	753
369	20240723	145400	202489627	1885	1889	1891	1873	1816
370	20240723	145300	199078156	1872	1887	1887	1872	1000
371	20240723	145200	197205586	1891	1889	1891	1889	2751
372	20240723	145100	192003803	1889	1889	1889	1889	0
373	20240723	145000	192003803	1889	1889	1889	1889	0
374	20240723	144900	192003803	1889	1889	1889	1889	1
375	20240723	144800	192001914	1888	1888	1888	1888	1
376	20240723	144700	192000026	1889	1889	1889	1889	0
377	20240723	144600	192000026	1889	1889	1889	1889	4
378	20240723	144500	191992470	1889	1889	1889	1889	0
379	20240723	144400	191992470	1889	1882	1889	1882	3230
380	20240723	144300	185910475	1882	1882	1882	1882	589
381	20240723	144200	184801977	1881	1881	1881	1881	0
382	20240723	144100	184801977	1881	1881	1881	1881	0
383	20240723	144000	184801977	1881	1881	1881	1881	0
384	20240723	143900	184801977	1881	1879	1881	1879	1546
385	20240723	143800	181894369	1870	1879	1879	1870	21
386	20240723	143700	181855090	1869	1869	1869	1869	1069
387	20240723	143600	179857129	1869	1869	1869	1869	350
388	20240723	143500	179202979	1880	1880	1880	1880	0
389	20240723	143400	179202979	1880	1880	1880	1880	0
390	20240723	143300	179202979	1880	1880	1880	1880	0
391	20240723	143200	179202979	1880	1880	1880	1880	1
392	20240723	143100	179201099	1860	1880	1880	1860	1087
393	20240723	143000	177172493	1880	1880	1880	1880	0
394	20240723	142900	177172493	1880	1880	1880	1880	0
395	20240723	142800	177172493	1880	1880	1880	1880	0
396	20240723	142700	177172493	1880	1880	1880	1880	0
397	20240723	142600	177172493	1880	1880	1880	1880	0
398	20240723	142500	177172493	1880	1880	1880	1880	0
399	20240723	142400	177172493	1880	1880	1880	1880	13
400	20240723	142300	177148053	1881	1881	1881	1881	1
401	20240723	142200	177146172	1880	1880	1880	1880	0
402	20240723	142100	177146172	1880	1880	1880	1880	1
403	20240723	142000	177144292	1880	1880	1880	1880	0
404	20240723	141900	177144292	1880	1880	1880	1880	0
405	20240723	141800	177144292	1880	1880	1880	1880	147
406	20240723	141700	176867932	1881	1881	1881	1881	0
407	20240723	141600	176867932	1881	1881	1881	1881	0
408	20240723	141500	176867932	1881	1881	1881	1881	36
409	20240723	141400	176800216	1880	1882	1882	1880	1217
410	20240723	141300	174511833	1883	1883	1883	1883	0
411	20240723	141200	174511833	1883	1883	1883	1883	20
412	20240723	141100	174474173	1883	1883	1883	1883	65
413	20240723	141000	174351778	1884	1884	1884	1884	30
414	20240723	140900	174295258	1883	1883	1883	1883	0
415	20240723	140800	174295258	1883	1883	1883	1883	47
416	20240723	140700	174206757	1884	1884	1884	1884	116
417	20240723	140600	173988213	1883	1883	1883	1883	8
418	20240723	140500	173973149	1882	1882	1882	1882	0
419	20240723	140400	173973149	1882	1882	1882	1882	0
420	20240723	140300	173973149	1882	1882	1882	1882	0
421	20240723	140200	173973149	1882	1882	1882	1882	0
422	20240723	140100	173973149	1882	1882	1882	1882	0
423	20240723	140000	173973149	1882	1882	1882	1882	4
424	20240723	135900	173965621	1883	1883	1883	1883	5
425	20240723	135800	173956206	1883	1885	1885	1883	101
426	20240723	135700	173766021	1884	1884	1884	1884	501
427	20240723	135600	172822137	1886	1885	1886	1885	2
428	20240723	135500	172818366	1886	1886	1886	1886	0
429	20240723	135400	172818366	1886	1886	1886	1886	0
430	20240723	135300	172818366	1886	1886	1886	1886	0
431	20240723	135200	172818366	1886	1886	1886	1886	0
432	20240723	135100	172818366	1886	1886	1886	1886	0
433	20240723	135000	172818366	1886	1886	1886	1886	1
434	20240723	134900	172816480	1888	1883	1888	1883	6
435	20240723	134800	172805173	1883	1883	1883	1883	0
436	20240723	134700	172805173	1883	1883	1883	1883	0
437	20240723	134600	172805173	1883	1883	1883	1883	1
438	20240723	134500	172803290	1883	1883	1883	1883	0
439	20240723	134400	172803290	1883	1883	1883	1883	0
440	20240723	134300	172803290	1883	1883	1883	1883	128
441	20240723	134200	172562266	1882	1882	1882	1882	55
442	20240723	134100	172458756	1882	1882	1882	1882	628
443	20240723	134000	171276860	1891	1891	1891	1891	0
444	20240723	133900	171276860	1891	1891	1891	1891	0
445	20240723	133800	171276860	1891	1891	1891	1891	0
446	20240723	133700	171276860	1891	1891	1891	1891	0
447	20240723	133600	171276860	1891	1891	1891	1891	0
448	20240723	133500	171276860	1891	1891	1891	1891	100
449	20240723	133400	171087760	1891	1891	1891	1891	0
450	20240723	133300	171087760	1891	1891	1891	1891	0
451	20240723	133200	171087760	1891	1891	1891	1891	0
452	20240723	133100	171087760	1891	1892	1892	1891	10
453	20240723	133000	171068845	1892	1890	1892	1890	129
454	20240723	132900	170824855	1891	1891	1891	1891	0
455	20240723	132800	170824855	1891	1891	1891	1891	0
456	20240723	132700	170824855	1891	1891	1891	1891	0
457	20240723	132600	170824855	1891	1890	1891	1890	650
458	20240723	132500	169595888	1890	1890	1890	1890	0
459	20240723	132400	169595888	1890	1891	1891	1890	310
460	20240723	132300	169009778	1891	1891	1891	1891	10
461	20240723	132200	168990868	1891	1891	1891	1891	0
462	20240723	132100	168990868	1891	1891	1891	1891	72
463	20240723	132000	168854716	1891	1891	1891	1891	111
464	20240723	131900	168644815	1892	1892	1892	1892	0
465	20240723	131800	168644815	1892	1892	1892	1892	21
466	20240723	131700	168605083	1892	1892	1892	1892	0
467	20240723	131600	168605083	1892	1892	1892	1892	1
468	20240723	131500	168603191	1881	1881	1881	1881	32
469	20240723	131400	168542999	1881	1881	1881	1881	230
470	20240723	131300	168110369	1894	1894	1894	1894	3
471	20240723	131200	168104687	1894	1894	1894	1894	0
472	20240723	131100	168104687	1894	1894	1894	1894	0
473	20240723	131000	168104687	1894	1894	1894	1894	20
474	20240723	130900	168066807	1894	1894	1894	1894	0
475	20240723	130800	168066807	1894	1894	1894	1894	1
476	20240723	130700	168064913	1886	1886	1886	1886	0
477	20240723	130600	168064913	1886	1886	1886	1886	1000
478	20240723	130500	166178913	1896	1896	1896	1896	0
479	20240723	130400	166178913	1896	1889	1896	1889	60
480	20240723	130300	166065223	1888	1886	1888	1886	2608
481	20240723	130200	161146423	1886	1874	1886	1874	413
482	20240723	130100	160369842	1871	1870	1871	1870	1585
483	20240723	130000	157405891	1870	1870	1870	1870	1
484	20240723	125900	157404021	1860	1860	1860	1860	500
485	20240723	125800	156474021	1870	1870	1870	1870	1
486	20240723	125700	156472151	1870	1860	1870	1860	4
487	20240723	125600	156464701	1869	1869	1869	1869	0
488	20240723	125500	156464701	1869	1869	1869	1869	0
489	20240723	125400	156464701	1869	1869	1869	1869	0
490	20240723	125300	156464701	1869	1869	1869	1869	0
491	20240723	125200	156464701	1869	1869	1869	1869	0
492	20240723	125100	156464701	1869	1869	1869	1869	0
493	20240723	125000	156464701	1869	1869	1869	1869	0
494	20240723	124900	156464701	1869	1869	1869	1869	1300
495	20240723	124800	154035001	1869	1869	1869	1869	0
496	20240723	124700	154035001	1869	1869	1869	1869	0
497	20240723	124600	154035001	1869	1869	1869	1869	0
498	20240723	124500	154035001	1869	1869	1869	1869	0
499	20240723	124400	154035001	1869	1869	1869	1869	0
500	20240723	124300	154035001	1869	1869	1869	1869	0
501	20240723	124200	154035001	1869	1869	1869	1869	0
502	20240723	124100	154035001	1869	1869	1869	1869	0
503	20240723	124000	154035001	1869	1869	1869	1869	0
504	20240723	123900	154035001	1869	1869	1869	1869	0
505	20240723	123800	154035001	1869	1869	1869	1869	70
506	20240723	123700	153904171	1869	1869	1869	1869	0
507	20240723	123600	153904171	1869	1869	1869	1869	1
508	20240723	123500	153902302	1857	1859	1859	1857	600
509	20240723	123400	152787403	1869	1869	1869	1869	0
510	20240723	123300	152787403	1869	1867	1869	1867	17
511	20240723	123200	152755654	1867	1869	1869	1867	16
512	20240723	123100	152725780	1860	1860	1860	1860	1
513	20240723	123000	152723920	1870	1864	1870	1864	1894
514	20240723	122900	149187280	1864	1864	1864	1864	0
515	20240723	122800	149187280	1864	1864	1864	1864	35
516	20240723	122700	149122040	1864	1864	1864	1864	0
517	20240723	122600	149122040	1864	1864	1864	1864	0
518	20240723	122500	149122040	1864	1864	1864	1864	0
519	20240723	122400	149122040	1864	1864	1864	1864	0
520	20240723	122300	149122040	1864	1864	1864	1864	0
521	20240723	122200	149122040	1864	1864	1864	1864	0
522	20240723	122100	149122040	1864	1864	1864	1864	0
523	20240723	122000	149122040	1864	1864	1864	1864	0
524	20240723	121900	149122040	1864	1864	1864	1864	0
525	20240723	121800	149122040	1864	1864	1864	1864	85
526	20240723	121700	148963600	1864	1864	1864	1864	0
527	20240723	121600	148963600	1864	1864	1864	1864	0
528	20240723	121500	148963600	1864	1864	1864	1864	0
529	20240723	121400	148963600	1864	1864	1864	1864	0
530	20240723	121300	148963600	1864	1864	1864	1864	0
531	20240723	121200	148963600	1864	1864	1864	1864	0
532	20240723	121100	148963600	1864	1864	1864	1864	0
533	20240723	121000	148963600	1864	1864	1864	1864	0
534	20240723	120900	148963600	1864	1864	1864	1864	0
535	20240723	120800	148963600	1864	1864	1864	1864	0
536	20240723	120700	148963600	1864	1864	1864	1864	0
537	20240723	120600	148963600	1864	1864	1864	1864	0
538	20240723	120500	148963600	1864	1857	1864	1856	1006
539	20240723	120400	147096283	1857	1857	1857	1857	270
540	20240723	120300	146594893	1866	1866	1866	1866	0
541	20240723	120200	146594893	1866	1866	1866	1866	0
542	20240723	120100	146594893	1866	1866	1866	1866	0
543	20240723	120000	146594893	1866	1866	1866	1866	1
544	20240723	115900	146593027	1857	1858	1858	1857	268
545	20240723	115800	146095301	1859	1860	1860	1859	1051
546	20240723	115700	144140915	1859	1860	1860	1859	1483
547	20240723	115600	141382889	1868	1868	1868	1868	5
548	20240723	115500	141373549	1868	1868	1868	1868	0
549	20240723	115400	141373549	1868	1868	1868	1868	0
550	20240723	115300	141373549	1868	1868	1868	1868	1
551	20240723	115200	141371681	1860	1860	1860	1860	0
552	20240723	115100	141371681	1860	1861	1861	1860	850
553	20240723	115000	139790107	1869	1869	1869	1869	0
554	20240723	114900	139790107	1869	1869	1869	1869	0
555	20240723	114800	139790107	1869	1869	1869	1869	100
556	20240723	114700	139603207	1869	1869	1869	1869	0
557	20240723	114600	139603207	1869	1869	1869	1869	0
558	20240723	114500	139603207	1869	1869	1869	1869	0
559	20240723	114400	139603207	1869	1869	1869	1869	0
560	20240723	114300	139603207	1869	1869	1869	1869	0
561	20240723	114200	139603207	1869	1869	1869	1869	1
562	20240723	114100	139601338	1859	1859	1859	1859	0
563	20240723	114000	139601338	1859	1859	1859	1859	0
564	20240723	113900	139601338	1859	1859	1859	1859	0
565	20240723	113800	139601338	1859	1859	1859	1859	370
566	20240723	113700	138913508	1870	1870	1870	1870	0
567	20240723	113600	138913508	1870	1870	1870	1870	0
568	20240723	113500	138913508	1870	1870	1870	1870	0
569	20240723	113400	138913508	1870	1870	1870	1870	0
570	20240723	113300	138913508	1870	1870	1870	1870	0
571	20240723	113200	138913508	1870	1870	1870	1870	0
572	20240723	113100	138913508	1870	1870	1870	1870	0
573	20240723	113000	138913508	1870	1868	1870	1868	568
574	20240723	112900	137851696	1868	1868	1868	1868	11
575	20240723	112800	137831148	1868	1868	1868	1868	0
576	20240723	112700	137831148	1868	1868	1868	1868	1
577	20240723	112600	137829280	1859	1859	1859	1859	0
578	20240723	112500	137829280	1859	1859	1859	1859	0
579	20240723	112400	137829280	1859	1859	1859	1859	200
580	20240723	112300	137457480	1868	1867	1868	1867	51
581	20240723	112200	137362262	1859	1859	1859	1859	0
582	20240723	112100	137362262	1859	1859	1859	1859	190
583	20240723	112000	137009052	1870	1870	1870	1870	0
584	20240723	111900	137009052	1870	1859	1870	1859	11
585	20240723	111800	136988592	1856	1859	1859	1856	330
586	20240723	111700	136376065	1865	1865	1865	1865	170
587	20240723	111600	136059015	1865	1865	1865	1865	0
588	20240723	111500	136059015	1865	1865	1865	1865	0
589	20240723	111400	136059015	1865	1865	1865	1865	0
590	20240723	111300	136059015	1865	1865	1865	1865	1138
591	20240723	111200	133936645	1865	1865	1865	1865	0
592	20240723	111100	133936645	1865	1865	1865	1865	0
593	20240723	111000	133936645	1865	1865	1865	1865	0
594	20240723	110900	133936645	1865	1865	1865	1865	0
595	20240723	110800	133936645	1865	1865	1865	1865	0
596	20240723	110700	133936645	1865	1863	1865	1863	4
597	20240723	110600	133929191	1863	1863	1863	1863	4
598	20240723	110500	133921739	1865	1865	1865	1865	0
599	20240723	110400	133921739	1865	1865	1865	1865	0
600	20240723	110300	133921739	1865	1865	1865	1865	0
601	20240723	110200	133921739	1865	1865	1865	1865	0
602	20240723	110100	133921739	1865	1865	1865	1865	0
603	20240723	110000	133921739	1865	1865	1865	1865	0
604	20240723	105900	133921739	1865	1865	1865	1865	0
605	20240723	105800	133921739	1865	1865	1865	1865	0
606	20240723	105700	133921739	1865	1860	1865	1860	216
607	20240723	105600	133519794	1860	1853	1860	1853	1106
608	20240723	105500	131470341	1860	1860	1860	1860	1
609	20240723	105400	131468481	1853	1853	1853	1853	10
610	20240723	105300	131449951	1860	1860	1860	1860	5
611	20240723	105200	131440651	1860	1854	1860	1853	2739
612	20240723	105100	126364713	1854	1855	1855	1853	4861
613	20240723	105000	117352142	1855	1865	1865	1855	1004
614	20240723	104900	115489677	1859	1859	1859	1859	0
615	20240723	104800	115489677	1859	1860	1860	1859	1018
616	20240723	104700	113596407	1860	1860	1860	1860	300
617	20240723	104600	113038407	1872	1872	1872	1872	0
618	20240723	104500	113038407	1872	1872	1872	1872	1
619	20240723	104400	113036535	1872	1860	1873	1860	2658
620	20240723	104300	108092630	1860	1860	1867	1860	219
621	20240723	104200	107685150	1867	1867	1867	1860	2503
622	20240723	104100	103029556	1860	1860	1867	1860	2004
623	20240723	104000	99302109	1860	1862	1862	1860	1002
624	20240723	103900	97437694	1873	1873	1873	1873	0
625	20240723	103800	97437694	1873	1873	1873	1873	0
626	20240723	103700	97437694	1873	1873	1873	1873	0
627	20240723	103600	97437694	1873	1873	1873	1873	0
628	20240723	103500	97437694	1873	1873	1873	1873	0
629	20240723	103400	97437694	1873	1867	1873	1860	5157
630	20240723	103300	87831982	1868	1868	1868	1868	128
631	20240723	103200	87592878	1870	1870	1870	1870	0
632	20240723	103100	87592878	1870	1870	1870	1870	70
633	20240723	103000	87461978	1875	1875	1875	1875	0
634	20240723	102900	87461978	1875	1875	1875	1875	0
635	20240723	102800	87461978	1875	1868	1875	1868	130
636	20240723	102700	87218928	1875	1875	1875	1875	0
637	20240723	102600	87218928	1875	1875	1875	1875	0
638	20240723	102500	87218928	1875	1871	1875	1867	1050
639	20240723	102400	85255811	1876	1876	1876	1876	0
640	20240723	102300	85255811	1876	1876	1876	1876	0
641	20240723	102200	85255811	1876	1876	1876	1876	0
642	20240723	102100	85255811	1876	1876	1876	1876	0
643	20240723	102000	85255811	1876	1870	1876	1870	250
644	20240723	101900	84788253	1870	1870	1870	1870	0
645	20240723	101800	84788253	1870	1870	1870	1870	513
646	20240723	101700	83828943	1869	1873	1873	1869	3760
647	20240723	101600	76788664	1873	1877	1877	1873	1856
648	20240723	101500	73309708	1878	1879	1879	1878	534
649	20240723	101400	72306543	1880	1880	1880	1880	233
650	20240723	101300	71868503	1881	1881	1881	1881	224
651	20240723	101200	71447159	1881	1881	1881	1881	117
652	20240723	101100	71227082	1882	1882	1882	1882	200
653	20240723	101000	70850682	1882	1882	1882	1882	500
654	20240723	100900	69909682	1882	1882	1882	1882	20
655	20240723	100800	69872042	1886	1886	1886	1886	4
656	20240723	100700	69864498	1886	1882	1886	1882	7
657	20240723	100600	69851320	1882	1882	1886	1882	1002
658	20240723	100500	67965552	1886	1886	1886	1886	61
659	20240723	100400	67850506	1886	1886	1886	1886	0
660	20240723	100300	67850506	1886	1886	1886	1886	0
661	20240723	100200	67850506	1886	1886	1886	1886	0
662	20240723	100100	67850506	1886	1886	1886	1886	2
663	20240723	100000	67846734	1886	1886	1886	1886	50
664	20240723	095900	67752434	1886	1886	1886	1886	718
665	20240723	095800	66398286	1886	1886	1886	1886	1
666	20240723	095700	66396400	1880	1880	1880	1880	1001
667	20240723	095600	64514520	1887	1881	1887	1880	811
668	20240723	095500	62989409	1886	1886	1886	1886	1
669	20240723	095400	62987523	1887	1887	1887	1887	0
670	20240723	095300	62987523	1887	1887	1887	1887	1
671	20240723	095200	62985636	1881	1881	1881	1881	0
672	20240723	095100	62985636	1881	1881	1881	1881	0
673	20240723	095000	62985636	1881	1886	1886	1881	603
674	20240723	094900	61849244	1887	1887	1887	1887	0
675	20240723	094800	61849244	1887	1887	1887	1887	25
676	20240723	094700	61802069	1887	1887	1887	1887	0
677	20240723	094600	61802069	1887	1887	1887	1887	4
678	20240723	094500	61794521	1887	1887	1887	1887	0
679	20240723	094400	61794521	1887	1886	1887	1886	103
680	20240723	094300	61600212	1886	1886	1886	1886	0
681	20240723	094200	61600212	1886	1886	1886	1886	0
682	20240723	094100	61600212	1886	1886	1886	1886	2096
683	20240723	094000	57647156	1887	1887	1887	1887	0
684	20240723	093900	57647156	1887	1887	1887	1887	306
685	20240723	093800	57069734	1887	1888	1888	1887	829
686	20240723	093700	55505275	1889	1889	1889	1889	1
687	20240723	093600	55503386	1890	1893	1893	1890	743
688	20240723	093500	54097561	1893	1895	1895	1893	659
689	20240723	093400	52849171	1895	1896	1903	1895	1255
690	20240723	093300	50469587	1896	1896	1896	1896	204
691	20240723	093200	50082803	1904	1904	1904	1904	2
692	20240723	093100	50078995	1905	1905	1905	1905	26
693	20240723	093000	50029465	1905	1899	1905	1899	2597
694	20240723	092900	45091381	1902	1907	1907	1902	352
695	20240723	092800	44421572	1910	1911	1911	1910	244
696	20240723	092700	43955289	1911	1920	1920	1911	7777
697	20240723	092600	29070844	1920	1913	1920	1913	1153
698	20240723	092500	26857985	1913	1910	1913	1909	451
699	20240723	092400	25996238	1910	1910	1910	1910	275
700	20240723	092300	25470988	1906	1897	1907	1897	3596
701	20240723	092200	18621460	1895	1895	1895	1895	178
702	20240723	092100	18284150	1895	1895	1895	1894	81
703	20240723	092000	18130705	1895	1892	1895	1892	33
704	20240723	091900	18068176	1892	1892	1892	1892	194
705	20240723	091800	17701128	1892	1892	1892	1892	0
706	20240723	091700	17701128	1892	1892	1892	1892	0
707	20240723	091600	17701128	1892	1892	1892	1892	10
708	20240723	091500	17682208	1892	1888	1892	1888	30
709	20240723	091400	17625460	1888	1888	1888	1888	0
710	20240723	091300	17625460	1888	1889	1889	1888	115
711	20240723	091200	17408280	1891	1888	1891	1888	12
712	20240723	091100	17385609	1888	1887	1888	1887	221
713	20240723	091000	16968422	1887	1887	1887	1887	50
714	20240723	090900	16874072	1887	1887	1887	1887	1
715	20240723	090800	16872185	1887	1887	1887	1887	52
716	20240723	090700	16774061	1880	1880	1880	1880	1423
717	20240723	090600	14098821	1879	1879	1879	1879	0
718	20240723	090500	14098821	1879	1879	1879	1879	1168
719	20240723	090400	11904149	1879	1880	1880	1879	1568
720	20240723	090300	8956809	1888	1888	1888	1888	0
721	20240723	090200	8956809	1888	1886	1888	1880	3082
722	20240723	090100	3158298	1886	1882	1886	1882	344
723	20240723	090000	2510882	1881	1873	1881	1873	1339